EGSER: EGE SERAMİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 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 0.4104

CLOSE 0.4096

Low

LOW 0.3551

High

HIGH 0.4634

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.4161	0.4179	0.4079	0.4079
06/20/2017	0.4079	0.417	0.4061	0.407
06/21/2017	0.4079	0.4206	0.4079	0.4133
06/22/2017	0.4133	0.4161	0.4079	0.4088
06/27/2017	0.4097	0.4152	0.4052	0.4106
06/28/2017	0.4115	0.4234	0.4106	0.4125
06/29/2017	0.4143	0.417	0.4125	0.4152
07/02/2017	0.4161	0.4188	0.4133	0.4133
07/03/2017	0.4143	0.4197	0.4106	0.4179
07/04/2017	0.4179	0.4188	0.4106	0.4106
07/05/2017	0.4115	0.4133	0.4024	0.4052
07/06/2017	0.4052	0.4097	0.4033	0.4061
07/09/2017	0.4106	0.4133	0.4061	0.4079
07/10/2017	0.4088	0.4179	0.4043	0.4179
07/11/2017	0.4161	0.4179	0.4088	0.4143
07/12/2017	0.4143	0.417	0.4125	0.4152
07/13/2017	0.4133	0.4197	0.4125	0.4133
07/16/2017	0.4133	0.4143	0.4088	0.4125
07/17/2017	0.4133	0.4133	0.4061	0.4079
07/18/2017	0.4088	0.4243	0.407	0.4234
07/19/2017	0.4279	0.4297	0.4216	0.4289
07/20/2017	0.4289	0.4316	0.4243	0.4279
07/23/2017	0.4279	0.4289	0.4224	0.4224
07/24/2017	0.4243	0.4261	0.4197	0.4234
07/25/2017	0.4234	0.4316	0.4206	0.4316
07/26/2017	0.4334	0.4352	0.4279	0.4307
07/27/2017	0.4325	0.437	0.4279	0.4334
07/30/2017	0.4334	0.4398	0.427	0.4398
07/31/2017	0.4416	0.4416	0.427	0.4297
08/01/2017	0.4297	0.4307	0.4261	0.4289
08/02/2017	0.4289	0.4289	0.3869	0.4261
08/03/2017	0.4261	0.4343	0.4197	0.4334
08/06/2017	0.4343	0.4407	0.4316	0.4379
08/07/2017	0.4361	0.4398	0.4325	0.437
08/08/2017	0.437	0.437	0.4261	0.4334
08/09/2017	0.4407	0.4507	0.4307	0.4461
08/10/2017	0.448	0.4534	0.4398	0.4488
08/13/2017	0.4507	0.4616	0.4452	0.4598
08/14/2017	0.4634	0.4634	0.4379	0.4443
08/15/2017	0.4461	0.4461	0.4243	0.4279
08/16/2017	0.4307	0.4407	0.4289	0.4398
08/17/2017	0.4398	0.4407	0.4307	0.4352
08/20/2017	0.4352	0.447	0.4325	0.4452
08/21/2017	0.4452	0.4461	0.4388	0.4425
08/22/2017	0.437	0.4434	0.4352	0.4388
08/23/2017	0.4388	0.4443	0.427	0.4289
08/24/2017	0.4316	0.4325	0.4289	0.4325
08/27/2017	0.4325	0.4334	0.4297	0.4316
08/28/2017	0.4316	0.4316	0.4152	0.4307
08/30/2017	0.4297	0.4352	0.4252	0.4352
09/04/2017	0.4343	0.4343	0.4243	0.4279
09/05/2017	0.4279	0.4307	0.4234	0.427
09/06/2017	0.4279	0.4379	0.4279	0.4325
09/07/2017	0.4325	0.4334	0.4224	0.427
09/10/2017	0.4289	0.4352	0.427	0.4343
09/11/2017	0.4343	0.4379	0.4316	0.4379
09/12/2017	0.4379	0.4379	0.4325	0.4334
09/13/2017	0.4334	0.4352	0.427	0.4343
09/14/2017	0.4325	0.4425	0.4307	0.4416
09/17/2017	0.4416	0.4425	0.4261	0.4279
09/18/2017	0.4279	0.4289	0.4115	0.4133
09/19/2017	0.4197	0.4197	0.3988	0.4133
09/20/2017	0.4106	0.4152	0.4052	0.4052
09/21/2017	0.4097	0.4133	0.4033	0.4088
09/24/2017	0.4061	0.4061	0.3888	0.3897
09/25/2017	0.396	0.3997	0.3934	0.3997
09/26/2017	0.3988	0.4052	0.3851	0.3861
09/27/2017	0.3869	0.396	0.3861	0.3952
09/28/2017	0.3988	0.4079	0.3934	0.4052
10/01/2017	0.4088	0.4188	0.4079	0.4161
10/02/2017	0.417	0.417	0.407	0.4125
10/03/2017	0.4143	0.4143	0.4088	0.4125
10/04/2017	0.4125	0.4125	0.4015	0.4024
10/05/2017	0.4006	0.4006	0.3952	0.397
10/08/2017	0.3651	0.3778	0.3587	0.3778
10/09/2017	0.3806	0.3869	0.3797	0.3861
10/10/2017	0.3869	0.3888	0.3806	0.3824
10/11/2017	0.3833	0.3897	0.3824	0.3897
10/12/2017	0.3906	0.3906	0.3824	0.3851
10/15/2017	0.3861	0.397	0.3833	0.3924
10/16/2017	0.3934	0.4033	0.3934	0.3952
10/17/2017	0.3988	0.3988	0.3888	0.3906
10/18/2017	0.3924	0.3942	0.3879	0.3888
10/19/2017	0.3897	0.3924	0.3806	0.3806
10/22/2017	0.3787	0.3787	0.3715	0.376
10/23/2017	0.3769	0.3833	0.3742	0.3751
10/24/2017	0.3778	0.3842	0.3769	0.3797
10/25/2017	0.3797	0.3915	0.3778	0.3842
10/26/2017	0.3869	0.3924	0.3833	0.3888
10/29/2017	0.3915	0.396	0.3915	0.3952
10/30/2017	0.4216	0.427	0.4143	0.4179
10/31/2017	0.4206	0.4234	0.4188	0.4224
11/01/2017	0.4224	0.4334	0.4197	0.4307
11/02/2017	0.4325	0.4488	0.4289	0.4407
11/05/2017	0.4425	0.4461	0.4379	0.4443
11/06/2017	0.4452	0.4461	0.4243	0.4243
11/07/2017	0.4261	0.4316	0.4115	0.4234
11/08/2017	0.4224	0.4289	0.4161	0.4161
11/09/2017	0.4188	0.4188	0.4052	0.4115
11/12/2017	0.4143	0.4143	0.3997	0.4043
11/13/2017	0.4043	0.407	0.3897	0.4006
11/14/2017	0.4043	0.4197	0.3997	0.4088
11/15/2017	0.407	0.4216	0.3869	0.396
11/16/2017	0.3978	0.3988	0.3778	0.3869
11/19/2017	0.3851	0.3861	0.3697	0.3697
11/20/2017	0.3651	0.3751	0.3605	0.3733
11/21/2017	0.376	0.376	0.3605	0.3706
11/22/2017	0.3715	0.3769	0.3678	0.3706
11/23/2017	0.3697	0.3715	0.366	0.3697
11/26/2017	0.3706	0.3769	0.3678	0.376
11/27/2017	0.3769	0.3824	0.3615	0.3615
11/28/2017	0.3587	0.3624	0.3551	0.3605
11/29/2017	0.3624	0.3824	0.3624	0.3824
11/30/2017	0.3824	0.3824	0.3706	0.3769
12/03/2017	0.3778	0.3851	0.3724	0.3842
12/04/2017	0.3851	0.3897	0.3769	0.3797
12/05/2017	0.3806	0.3806	0.3742	0.3751
12/06/2017	0.376	0.3842	0.3715	0.3806
12/07/2017	0.3815	0.3869	0.3797	0.3851
12/10/2017	0.3888	0.3934	0.3861	0.3915
12/11/2017	0.3915	0.3978	0.3861	0.3952
12/12/2017	0.396	0.397	0.3888	0.3906
12/13/2017	0.3915	0.3924	0.3851	0.3906
12/14/2017	0.3915	0.3924	0.3888	0.3906
12/17/2017	0.3915	0.4006	0.3915	0.3924
12/18/2017	0.3942	0.4052	0.3924	0.4033
12/19/2017	0.4043	0.407	0.3988	0.4006
12/20/2017	0.4033	0.4052	0.3988	0.3997
12/21/2017	0.3997	0.4015	0.396	0.3997
12/24/2017	0.4015	0.4052	0.396	0.4033
12/25/2017	0.4033	0.4052	0.3988	0.4043
12/26/2017	0.4043	0.4106	0.4015	0.4097
12/27/2017	0.4088	0.4179	0.407	0.417
12/28/2017	0.4179	0.4206	0.4115	0.4188

Menu

Create your free account now!

EGSER: EGE SERAMİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EGSER: EGE SERAMİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High