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

2019 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 0.814

CLOSE 0.8136

Low

LOW 0.55

High

HIGH 1.51

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.77	0.79	0.74	0.76
01/02/2019	0.75	0.76	0.73	0.75
01/03/2019	0.75	0.75	0.73	0.74
01/06/2019	0.74	0.75	0.73	0.74
01/07/2019	0.74	0.75	0.71	0.72
01/08/2019	0.73	0.74	0.71	0.73
01/09/2019	0.73	0.73	0.71	0.73
01/10/2019	0.73	0.73	0.68	0.69
01/13/2019	0.69	0.71	0.68	0.7
01/14/2019	0.7	0.7	0.68	0.7
01/15/2019	0.71	0.71	0.68	0.7
01/16/2019	0.7	0.7	0.68	0.69
01/17/2019	0.69	0.71	0.69	0.71
01/20/2019	0.71	0.72	0.68	0.7
01/21/2019	0.7	0.7	0.68	0.69
01/22/2019	0.69	0.69	0.67	0.69
01/23/2019	0.69	0.7	0.68	0.7
01/24/2019	0.71	0.72	0.69	0.71
01/27/2019	0.71	0.72	0.7	0.71
01/28/2019	0.71	0.71	0.66	0.68
01/29/2019	0.69	0.69	0.67	0.69
01/30/2019	0.69	0.69	0.67	0.69
01/31/2019	0.69	0.69	0.66	0.68
02/03/2019	0.67	0.68	0.66	0.67
02/04/2019	0.66	0.67	0.65	0.66
02/05/2019	0.66	0.66	0.64	0.64
02/06/2019	0.65	0.65	0.63	0.65
02/07/2019	0.64	0.65	0.62	0.64
02/10/2019	0.64	0.65	0.63	0.64
02/11/2019	0.64	0.65	0.62	0.63
02/12/2019	0.64	0.64	0.62	0.63
02/13/2019	0.64	0.69	0.63	0.65
02/14/2019	0.65	0.66	0.64	0.66
02/17/2019	0.66	0.69	0.66	0.67
02/18/2019	0.68	0.68	0.66	0.66
02/19/2019	0.67	0.67	0.66	0.66
02/20/2019	0.67	0.67	0.65	0.67
02/21/2019	0.67	0.67	0.65	0.66
02/24/2019	0.66	0.68	0.66	0.67
02/25/2019	0.67	0.68	0.66	0.67
02/26/2019	0.67	0.67	0.65	0.66
02/27/2019	0.66	0.66	0.65	0.65
02/28/2019	0.65	0.67	0.65	0.66
03/03/2019	0.66	0.67	0.65	0.66
03/04/2019	0.66	0.68	0.65	0.67
03/05/2019	0.68	0.74	0.68	0.72
03/06/2019	0.72	0.79	0.71	0.75
03/07/2019	0.8	0.9	0.8	0.9
03/10/2019	0.93	0.94	0.78	0.78
03/11/2019	0.79	0.79	0.72	0.73
03/12/2019	0.74	0.85	0.71	0.8
03/13/2019	0.81	0.86	0.79	0.82
03/14/2019	0.81	0.84	0.8	0.81
03/17/2019	0.82	0.82	0.76	0.78
03/18/2019	0.78	0.78	0.76	0.77
03/19/2019	0.77	0.78	0.74	0.75
03/20/2019	0.75	0.79	0.74	0.75
03/21/2019	0.75	0.76	0.71	0.71
03/24/2019	0.72	0.72	0.66	0.7
03/25/2019	0.71	0.73	0.67	0.68
03/26/2019	0.68	0.69	0.63	0.65
03/27/2019	0.65	0.67	0.63	0.65
03/28/2019	0.66	0.7	0.65	0.7
03/31/2019	0.7	0.71	0.67	0.7
04/01/2019	0.7	0.72	0.68	0.69
04/02/2019	0.69	0.7	0.68	0.69
04/03/2019	0.69	0.72	0.68	0.71
04/04/2019	0.7	0.71	0.69	0.7
04/07/2019	0.71	0.71	0.68	0.69
04/08/2019	0.69	0.7	0.68	0.7
04/09/2019	0.7	0.7	0.67	0.68
04/10/2019	0.68	0.69	0.67	0.67
04/11/2019	0.67	0.67	0.65	0.67
04/14/2019	0.67	0.69	0.66	0.68
04/15/2019	0.68	0.74	0.67	0.72
04/16/2019	0.73	0.77	0.71	0.74
04/17/2019	0.74	0.75	0.71	0.71
04/18/2019	0.71	0.72	0.7	0.71
04/21/2019	0.71	0.74	0.7	0.73
04/23/2019	0.73	0.77	0.71	0.74
04/24/2019	0.74	0.76	0.71	0.72
04/25/2019	0.73	0.73	0.7	0.71
04/28/2019	0.71	0.72	0.68	0.71
04/29/2019	0.71	0.71	0.69	0.69
05/01/2019	0.69	0.7	0.67	0.69
05/02/2019	0.69	0.7	0.66	0.68
05/05/2019	0.67	0.67	0.64	0.65
05/06/2019	0.64	0.66	0.62	0.65
05/07/2019	0.66	0.69	0.65	0.67
05/08/2019	0.68	0.68	0.64	0.64
05/09/2019	0.65	0.65	0.63	0.63
05/12/2019	0.63	0.66	0.62	0.65
05/13/2019	0.65	0.68	0.64	0.65
05/14/2019	0.65	0.65	0.63	0.64
05/15/2019	0.64	0.65	0.63	0.63
05/16/2019	0.63	0.65	0.63	0.64
05/19/2019	0.63	0.64	0.61	0.63
05/20/2019	0.63	0.63	0.6	0.61
05/21/2019	0.61	0.62	0.56	0.58
05/22/2019	0.58	0.58	0.55	0.57
05/23/2019	0.56	0.6	0.56	0.59
05/26/2019	0.59	0.6	0.57	0.58
05/27/2019	0.57	0.61	0.57	0.59
05/28/2019	0.59	0.6	0.58	0.59
05/29/2019	0.6	0.62	0.59	0.61
05/30/2019	0.61	0.62	0.6	0.61
06/02/2019	0.61	0.61	0.6	0.6
06/06/2019	0.61	0.62	0.6	0.61
06/09/2019	0.62	0.62	0.6	0.61
06/10/2019	0.61	0.62	0.6	0.61
06/11/2019	0.61	0.65	0.6	0.64
06/12/2019	0.64	0.64	0.61	0.62
06/13/2019	0.63	0.63	0.61	0.62
06/16/2019	0.62	0.63	0.61	0.61
06/17/2019	0.62	0.64	0.61	0.64
06/18/2019	0.64	0.67	0.63	0.65
06/19/2019	0.66	0.66	0.63	0.64
06/20/2019	0.64	0.65	0.63	0.65
06/23/2019	0.65	0.65	0.63	0.65
06/24/2019	0.65	0.66	0.64	0.66
06/25/2019	0.65	0.72	0.64	0.72
06/26/2019	0.72	0.81	0.72	0.78
06/27/2019	0.78	0.78	0.72	0.74
06/30/2019	0.75	0.76	0.73	0.74
07/01/2019	0.74	0.74	0.72	0.73
07/02/2019	0.73	0.73	0.7	0.71
07/03/2019	0.71	0.72	0.66	0.68
07/04/2019	0.68	0.72	0.66	0.71
07/07/2019	0.71	0.74	0.7	0.72
07/08/2019	0.72	0.72	0.67	0.68
07/09/2019	0.68	0.71	0.67	0.69
07/10/2019	0.7	0.71	0.69	0.71
07/11/2019	0.71	0.71	0.68	0.68
07/15/2019	0.68	0.7	0.68	0.7
07/16/2019	0.71	0.73	0.7	0.71
07/17/2019	0.72	0.75	0.72	0.74
07/18/2019	0.74	0.75	0.73	0.73
07/21/2019	0.73	0.74	0.71	0.72
07/22/2019	0.72	0.75	0.71	0.74
07/23/2019	0.74	0.75	0.72	0.73
07/24/2019	0.74	0.74	0.72	0.73
07/25/2019	0.73	0.73	0.71	0.73
07/28/2019	0.73	0.78	0.73	0.76
07/29/2019	0.76	0.77	0.74	0.75
07/30/2019	0.75	0.79	0.74	0.78
07/31/2019	0.78	0.79	0.75	0.76
08/01/2019	0.77	0.8	0.73	0.78
08/04/2019	0.8	0.82	0.79	0.8
08/05/2019	0.8	0.9	0.76	0.89
08/06/2019	0.9	1.01	0.83	0.94
08/07/2019	0.92	0.92	0.79	0.8
08/08/2019	0.8	0.81	0.74	0.75
08/14/2019	0.74	0.74	0.7	0.71
08/15/2019	0.72	0.76	0.71	0.73
08/18/2019	0.73	0.76	0.72	0.76
08/19/2019	0.77	0.81	0.76	0.78
08/20/2019	0.79	0.79	0.74	0.74
08/21/2019	0.75	0.75	0.72	0.74
08/22/2019	0.74	0.76	0.73	0.75
08/25/2019	0.75	0.76	0.73	0.75
08/26/2019	0.76	0.76	0.74	0.75
08/27/2019	0.75	0.75	0.73	0.74
08/28/2019	0.74	0.78	0.74	0.76
09/01/2019	0.76	0.79	0.76	0.77
09/02/2019	0.78	0.81	0.78	0.8
09/03/2019	0.8	0.85	0.79	0.83
09/04/2019	0.82	0.87	0.82	0.86
09/05/2019	0.88	0.92	0.83	0.86
09/08/2019	0.86	0.89	0.86	0.88
09/09/2019	0.88	0.9	0.87	0.88
09/10/2019	0.89	0.91	0.87	0.89
09/11/2019	0.89	0.93	0.89	0.91
09/12/2019	0.91	0.93	0.88	0.91
09/15/2019	0.9	0.91	0.88	0.9
09/16/2019	0.89	0.9	0.88	0.89
09/17/2019	0.9	0.9	0.87	0.88
09/18/2019	0.88	0.89	0.87	0.88
09/19/2019	0.89	0.94	0.88	0.93
09/22/2019	0.94	0.97	0.89	0.89
09/23/2019	0.9	0.9	0.87	0.87
09/24/2019	0.88	0.89	0.87	0.88
09/25/2019	0.89	0.92	0.88	0.89
09/26/2019	0.9	0.92	0.89	0.9
09/29/2019	0.9	0.91	0.89	0.91
09/30/2019	0.91	0.92	0.88	0.92
10/01/2019	0.92	0.95	0.9	0.9
10/02/2019	0.9	0.91	0.89	0.9
10/03/2019	0.9	0.93	0.89	0.92
10/06/2019	0.93	0.98	0.91	0.95
10/07/2019	0.93	0.94	0.88	0.92
10/08/2019	0.91	1.03	0.9	0.93
10/09/2019	0.92	0.93	0.86	0.88
10/10/2019	0.9	0.91	0.84	0.87
10/13/2019	0.86	0.87	0.8	0.8
10/14/2019	0.81	0.88	0.81	0.87
10/15/2019	0.88	1	0.87	0.88
10/16/2019	0.88	0.88	0.83	0.86
10/17/2019	0.88	0.91	0.87	0.9
10/20/2019	0.9	0.91	0.87	0.88
10/21/2019	0.88	0.89	0.87	0.88
10/22/2019	0.89	0.93	0.88	0.9
10/23/2019	0.91	0.92	0.89	0.9
10/24/2019	0.9	0.91	0.89	0.89
10/27/2019	0.9	0.9	0.89	0.9
10/29/2019	0.89	0.92	0.88	0.91
10/30/2019	0.91	0.92	0.89	0.91
10/31/2019	0.9	0.91	0.88	0.89
11/03/2019	0.9	0.9	0.88	0.9
11/04/2019	0.9	0.9	0.88	0.89
11/05/2019	0.89	0.91	0.88	0.9
11/06/2019	0.91	0.93	0.89	0.92
11/07/2019	0.93	0.93	0.91	0.92
11/10/2019	0.92	0.96	0.92	0.96
11/11/2019	0.97	1.09	0.96	1.06
11/12/2019	1.07	1.13	1.03	1.04
11/13/2019	1.04	1.05	1	1.03
11/14/2019	1.04	1.05	1.01	1.03
11/17/2019	1.04	1.1	1.03	1.08
11/18/2019	1.09	1.12	1.07	1.09
11/19/2019	1.1	1.12	1.07	1.08
11/20/2019	1.09	1.13	1.07	1.09
11/21/2019	1.1	1.15	1.09	1.11
11/24/2019	1.12	1.14	1.08	1.09
11/25/2019	1.1	1.22	1.07	1.19
11/26/2019	1.21	1.24	1.14	1.15
11/27/2019	1.15	1.22	1.13	1.19
11/28/2019	1.19	1.2	1.16	1.17
12/01/2019	1.17	1.3	1.16	1.22
12/02/2019	1.22	1.24	1.2	1.22
12/03/2019	1.22	1.24	1.21	1.23
12/04/2019	1.24	1.25	1.21	1.23
12/05/2019	1.23	1.27	1.2	1.23
12/08/2019	1.23	1.32	1.22	1.32
12/09/2019	1.34	1.43	1.32	1.33
12/10/2019	1.34	1.37	1.32	1.36
12/11/2019	1.36	1.37	1.33	1.35
12/12/2019	1.35	1.36	1.29	1.31
12/15/2019	1.3	1.34	1.23	1.3
12/16/2019	1.31	1.36	1.29	1.33
12/17/2019	1.32	1.32	1.29	1.3
12/18/2019	1.3	1.34	1.29	1.31
12/19/2019	1.31	1.36	1.31	1.31
12/22/2019	1.32	1.46	1.31	1.44
12/23/2019	1.46	1.51	1.37	1.41
12/24/2019	1.41	1.43	1.39	1.39
12/25/2019	1.4	1.41	1.38	1.38
12/26/2019	1.39	1.47	1.37	1.4
12/29/2019	1.4	1.42	1.38	1.39
12/30/2019	1.41	1.41	1.38	1.39

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2019 Historical Chart

Average

Low

High