EDIP: EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8588

CLOSE 0.8555

Low

LOW 0.5

High

HIGH 1.39

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	1.18	1.22	1.18	1.19
01/02/2018	1.2	1.2	1.16	1.18
01/03/2018	1.17	1.19	1.16	1.17
01/04/2018	1.17	1.24	1.17	1.2
01/07/2018	1.22	1.25	1.2	1.23
01/08/2018	1.25	1.39	1.24	1.31
01/09/2018	1.32	1.33	1.25	1.26
01/10/2018	1.28	1.29	1.25	1.27
01/11/2018	1.28	1.35	1.27	1.28
01/14/2018	1.28	1.29	1.21	1.22
01/15/2018	1.2	1.2	1.15	1.2
01/16/2018	1.2	1.22	1.18	1.2
01/17/2018	1.21	1.21	1.17	1.19
01/18/2018	1.19	1.19	1.15	1.15
01/21/2018	1.15	1.19	1.14	1.18
01/22/2018	1.18	1.2	1.18	1.18
01/23/2018	1.18	1.19	1.17	1.18
01/24/2018	1.18	1.23	1.17	1.18
01/25/2018	1.2	1.21	1.18	1.19
01/28/2018	1.2	1.21	1.18	1.21
01/29/2018	1.21	1.28	1.2	1.25
01/30/2018	1.26	1.3	1.23	1.23
01/31/2018	1.24	1.26	1.21	1.22
02/01/2018	1.22	1.22	1.19	1.21
02/04/2018	1.2	1.21	1.18	1.19
02/05/2018	1.14	1.17	1.14	1.16
02/06/2018	1.17	1.2	1.16	1.19
02/07/2018	1.19	1.23	1.17	1.22
02/08/2018	1.21	1.26	1.19	1.2
02/11/2018	1.21	1.24	1.2	1.21
02/12/2018	1.22	1.23	1.17	1.18
02/13/2018	1.18	1.24	1.18	1.2
02/14/2018	1.21	1.23	1.2	1.21
02/15/2018	1.21	1.25	1.2	1.2
02/18/2018	1.21	1.22	1.18	1.2
02/19/2018	1.21	1.23	1.16	1.17
02/20/2018	1.18	1.2	1.18	1.19
02/21/2018	1.19	1.21	1.18	1.2
02/22/2018	1.21	1.22	1.19	1.19
02/25/2018	1.2	1.21	1.19	1.19
02/26/2018	1.2	1.2	1.18	1.18
02/27/2018	1.18	1.21	1.18	1.19
02/28/2018	1.19	1.2	1.18	1.18
03/01/2018	1.18	1.24	1.17	1.2
03/04/2018	1.2	1.25	1.19	1.21
03/05/2018	1.21	1.22	1.2	1.2
03/06/2018	1.19	1.2	1.18	1.18
03/07/2018	1.18	1.19	1.17	1.17
03/08/2018	1.17	1.18	1.16	1.17
03/11/2018	1.18	1.19	1.17	1.17
03/12/2018	1.18	1.2	1.17	1.18
03/13/2018	1.18	1.23	1.18	1.2
03/14/2018	1.2	1.23	1.18	1.21
03/15/2018	1.22	1.24	1.2	1.22
03/18/2018	1.23	1.25	1.2	1.2
03/19/2018	1.21	1.22	1.19	1.2
03/20/2018	1.21	1.22	1.19	1.19
03/21/2018	1.21	1.21	1.19	1.2
03/22/2018	1.17	1.19	1.17	1.18
03/25/2018	1.18	1.21	1.18	1.19
03/26/2018	1.19	1.2	1.17	1.18
03/27/2018	1.18	1.19	1.15	1.16
03/28/2018	1.16	1.24	1.16	1.21
03/29/2018	1.22	1.22	1.18	1.19
04/01/2018	1.19	1.22	1.18	1.19
04/02/2018	1.19	1.2	1.18	1.19
04/03/2018	1.19	1.19	1.16	1.17
04/04/2018	1.18	1.19	1.17	1.18
04/05/2018	1.18	1.19	1.17	1.17
04/08/2018	1.17	1.19	1.16	1.17
04/09/2018	1.17	1.17	1.1	1.11
04/10/2018	1.11	1.13	1.02	1.07
04/11/2018	1.06	1.08	1.04	1.07
04/12/2018	1.07	1.08	1.05	1.06
04/15/2018	1.07	1.09	1.06	1.07
04/16/2018	1.08	1.1	1.04	1.06
04/17/2018	1.06	1.07	0.99	1.07
04/18/2018	1.07	1.13	1.06	1.09
04/19/2018	1.09	1.1	1.07	1.08
04/23/2018	1.08	1.09	1.07	1.07
04/24/2018	1.08	1.08	1.03	1.04
04/25/2018	1.05	1.05	1	1.01
04/26/2018	1.02	1.05	1	1.02
04/29/2018	1.03	1.04	0.97	0.98
05/01/2018	0.98	1	0.94	0.97
05/02/2018	0.96	1	0.96	0.98
05/03/2018	0.97	0.98	0.96	0.96
05/06/2018	0.97	1.01	0.96	0.97
05/07/2018	0.98	0.99	0.9	0.91
05/08/2018	0.91	0.92	0.88	0.91
05/09/2018	0.91	0.91	0.88	0.9
05/10/2018	0.89	0.93	0.86	0.89
05/13/2018	0.88	0.9	0.87	0.9
05/14/2018	0.88	0.91	0.88	0.89
05/15/2018	0.89	0.89	0.86	0.87
05/16/2018	0.87	0.88	0.86	0.87
05/17/2018	0.87	0.87	0.86	0.87
05/20/2018	0.86	0.87	0.85	0.87
05/21/2018	0.87	0.9	0.86	0.87
05/22/2018	0.87	0.88	0.84	0.85
05/23/2018	0.86	0.87	0.81	0.81
05/24/2018	0.8	0.81	0.79	0.81
05/27/2018	0.82	0.84	0.81	0.82
05/28/2018	0.83	0.83	0.81	0.82
05/29/2018	0.82	0.82	0.81	0.82
05/30/2018	0.82	0.85	0.8	0.81
05/31/2018	0.81	0.81	0.78	0.78
06/03/2018	0.79	0.81	0.77	0.78
06/04/2018	0.78	0.79	0.77	0.78
06/05/2018	0.78	0.78	0.76	0.77
06/06/2018	0.77	0.78	0.76	0.77
06/07/2018	0.77	0.77	0.74	0.75
06/10/2018	0.74	0.76	0.73	0.75
06/11/2018	0.75	0.75	0.72	0.74
06/12/2018	0.73	0.74	0.72	0.73
06/13/2018	0.73	0.73	0.7	0.72
06/17/2018	0.72	0.72	0.7	0.71
06/18/2018	0.71	0.72	0.7	0.72
06/19/2018	0.72	0.77	0.71	0.75
06/20/2018	0.75	0.78	0.72	0.73
06/21/2018	0.74	0.74	0.72	0.72
06/24/2018	0.74	0.75	0.72	0.73
06/25/2018	0.73	0.74	0.72	0.72
06/26/2018	0.73	0.77	0.72	0.76
06/27/2018	0.75	0.84	0.75	0.79
06/28/2018	0.8	0.81	0.78	0.8
07/01/2018	0.79	0.82	0.79	0.8
07/02/2018	0.8	0.83	0.79	0.81
07/03/2018	0.81	0.84	0.81	0.83
07/04/2018	0.83	0.91	0.83	0.85
07/05/2018	0.86	0.86	0.83	0.86
07/08/2018	0.87	0.88	0.83	0.84
07/09/2018	0.82	0.84	0.79	0.8
07/10/2018	0.79	0.79	0.69	0.7
07/11/2018	0.71	0.72	0.66	0.69
07/12/2018	0.69	0.72	0.68	0.69
07/15/2018	0.69	0.71	0.69	0.71
07/16/2018	0.71	0.73	0.7	0.71
07/17/2018	0.72	0.75	0.71	0.73
07/18/2018	0.73	0.74	0.72	0.73
07/19/2018	0.76	0.76	0.74	0.74
07/22/2018	0.74	0.76	0.74	0.75
07/23/2018	0.76	0.76	0.72	0.73
07/24/2018	0.73	0.75	0.72	0.75
07/25/2018	0.75	0.75	0.73	0.74
07/26/2018	0.73	0.74	0.72	0.73
07/29/2018	0.72	0.74	0.71	0.72
07/30/2018	0.73	0.74	0.72	0.72
07/31/2018	0.72	0.73	0.71	0.72
08/01/2018	0.71	0.71	0.69	0.69
08/02/2018	0.69	0.71	0.69	0.71
08/05/2018	0.7	0.71	0.69	0.69
08/06/2018	0.69	0.7	0.68	0.7
08/07/2018	0.69	0.7	0.69	0.7
08/08/2018	0.69	0.7	0.68	0.7
08/09/2018	0.68	0.69	0.61	0.65
08/12/2018	0.63	0.63	0.6	0.62
08/13/2018	0.63	0.64	0.62	0.64
08/14/2018	0.64	0.65	0.62	0.63
08/15/2018	0.63	0.64	0.61	0.62
08/16/2018	0.61	0.62	0.61	0.62
08/19/2018	0.61	0.63	0.61	0.61
08/26/2018	0.63	0.68	0.62	0.65
08/27/2018	0.65	0.66	0.63	0.66
08/28/2018	0.66	0.66	0.64	0.64
08/30/2018	0.65	0.66	0.63	0.64
09/02/2018	0.64	0.65	0.63	0.63
09/03/2018	0.64	0.64	0.62	0.63
09/04/2018	0.63	0.63	0.61	0.62
09/05/2018	0.62	0.63	0.62	0.63
09/06/2018	0.63	0.63	0.61	0.63
09/09/2018	0.63	0.63	0.6	0.61
09/10/2018	0.61	0.62	0.6	0.62
09/11/2018	0.62	0.63	0.6	0.61
09/12/2018	0.61	0.62	0.6	0.62
09/13/2018	0.62	0.63	0.61	0.62
09/16/2018	0.63	0.63	0.62	0.63
09/17/2018	0.63	0.66	0.63	0.64
09/18/2018	0.65	0.66	0.63	0.64
09/19/2018	0.64	0.65	0.62	0.62
09/20/2018	0.63	0.64	0.62	0.62
09/23/2018	0.63	0.63	0.61	0.62
09/24/2018	0.63	0.63	0.61	0.62
09/25/2018	0.62	0.63	0.61	0.62
09/26/2018	0.62	0.63	0.61	0.61
09/27/2018	0.61	0.63	0.61	0.62
09/30/2018	0.61	0.63	0.61	0.62
10/01/2018	0.63	0.63	0.6	0.61
10/02/2018	0.61	0.62	0.6	0.61
10/03/2018	0.61	0.61	0.56	0.57
10/04/2018	0.58	0.62	0.58	0.59
10/07/2018	0.59	0.6	0.58	0.59
10/08/2018	0.59	0.64	0.58	0.63
10/09/2018	0.64	0.64	0.59	0.59
10/10/2018	0.59	0.61	0.58	0.59
10/11/2018	0.6	0.6	0.58	0.6
10/14/2018	0.6	0.61	0.59	0.61
10/15/2018	0.61	0.61	0.59	0.61
10/16/2018	0.6	0.61	0.59	0.59
10/17/2018	0.6	0.6	0.58	0.58
10/18/2018	0.59	0.59	0.58	0.58
10/21/2018	0.59	0.61	0.58	0.6
10/22/2018	0.6	0.6	0.57	0.58
10/23/2018	0.59	0.59	0.57	0.57
10/24/2018	0.58	0.58	0.56	0.58
10/25/2018	0.58	0.58	0.55	0.57
10/29/2018	0.56	0.6	0.55	0.57
10/30/2018	0.56	0.58	0.56	0.57
10/31/2018	0.57	0.57	0.56	0.56
11/01/2018	0.57	0.57	0.56	0.56
11/04/2018	0.57	0.57	0.56	0.56
11/05/2018	0.56	0.57	0.55	0.57
11/06/2018	0.57	0.57	0.56	0.56
11/07/2018	0.57	0.57	0.54	0.56
11/08/2018	0.55	0.55	0.53	0.53
11/11/2018	0.54	0.54	0.52	0.53
11/12/2018	0.53	0.53	0.51	0.52
11/13/2018	0.52	0.52	0.5	0.5
11/14/2018	0.51	0.56	0.5	0.54
11/15/2018	0.54	0.55	0.51	0.53
11/18/2018	0.52	0.53	0.51	0.53
11/19/2018	0.52	0.53	0.51	0.51
11/20/2018	0.52	0.53	0.51	0.52
11/21/2018	0.53	0.59	0.52	0.54
11/22/2018	0.55	0.57	0.53	0.56
11/25/2018	0.56	0.57	0.55	0.56
11/26/2018	0.56	0.67	0.55	0.61
11/27/2018	0.62	0.7	0.61	0.69
11/28/2018	0.72	0.73	0.65	0.7
11/29/2018	0.7	0.7	0.66	0.7
12/02/2018	0.7	0.7	0.67	0.69
12/03/2018	0.69	0.7	0.67	0.68
12/04/2018	0.68	0.68	0.65	0.67
12/05/2018	0.67	0.72	0.67	0.69
12/06/2018	0.7	0.71	0.68	0.69
12/09/2018	0.7	0.74	0.69	0.73
12/10/2018	0.73	0.78	0.72	0.77
12/11/2018	0.77	0.79	0.7	0.75
12/12/2018	0.75	0.75	0.71	0.73
12/13/2018	0.73	0.73	0.69	0.71
12/16/2018	0.7	0.73	0.7	0.72
12/17/2018	0.72	0.77	0.71	0.77
12/18/2018	0.77	0.77	0.72	0.73
12/19/2018	0.73	0.75	0.72	0.75
12/20/2018	0.75	0.75	0.72	0.75
12/23/2018	0.75	0.75	0.72	0.74
12/24/2018	0.73	0.74	0.71	0.74
12/25/2018	0.73	0.74	0.72	0.74
12/26/2018	0.74	0.75	0.72	0.75
12/27/2018	0.75	0.77	0.74	0.76
12/30/2018	0.76	0.77	0.74	0.77

Menu

Create your free account now!

EDIP: EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EDIP: EDİP GAYRİMENKUL YATIRIM SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High