EGSER: EGE SERAMİK 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 0.3362

CLOSE 0.3354

Low

LOW 0.2578

High

HIGH 0.4361

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4206	0.4252	0.4152	0.4243
01/02/2018	0.4261	0.427	0.4133	0.4188
01/03/2018	0.4197	0.4361	0.4161	0.4188
01/04/2018	0.4188	0.4316	0.417	0.4307
01/07/2018	0.4316	0.4325	0.4243	0.4261
01/08/2018	0.427	0.4289	0.4097	0.4161
01/09/2018	0.4161	0.4161	0.4079	0.4133
01/10/2018	0.4152	0.4197	0.4133	0.4179
01/11/2018	0.4188	0.4261	0.4143	0.4243
01/14/2018	0.4243	0.4261	0.4188	0.4188
01/15/2018	0.4133	0.4206	0.4115	0.4179
01/16/2018	0.4179	0.4206	0.4133	0.4206
01/17/2018	0.4243	0.4261	0.417	0.4252
01/18/2018	0.4234	0.4279	0.4125	0.417
01/21/2018	0.417	0.417	0.4097	0.4161
01/22/2018	0.4161	0.4316	0.4161	0.4252
01/23/2018	0.4261	0.4352	0.4243	0.4325
01/24/2018	0.4316	0.4334	0.3861	0.4115
01/25/2018	0.4152	0.4197	0.4143	0.417
01/28/2018	0.4188	0.4216	0.4079	0.4106
01/29/2018	0.4079	0.4152	0.4079	0.4143
01/30/2018	0.4152	0.417	0.4088	0.4106
01/31/2018	0.4115	0.4206	0.4097	0.4125
02/01/2018	0.4143	0.4161	0.4052	0.4079
02/04/2018	0.407	0.4097	0.3978	0.4006
02/05/2018	0.3915	0.3942	0.3851	0.3915
02/06/2018	0.3942	0.3978	0.3906	0.3915
02/07/2018	0.3915	0.3924	0.3787	0.3806
02/08/2018	0.3797	0.3815	0.3751	0.3797
02/11/2018	0.3815	0.3934	0.3815	0.3861
02/12/2018	0.3869	0.4024	0.3861	0.3978
02/13/2018	0.4006	0.4024	0.3861	0.3906
02/14/2018	0.3924	0.3952	0.3879	0.3897
02/15/2018	0.3915	0.396	0.3888	0.3942
02/18/2018	0.396	0.396	0.3806	0.3833
02/19/2018	0.3833	0.3842	0.3688	0.3715
02/20/2018	0.3733	0.3778	0.3688	0.3751
02/21/2018	0.3733	0.3751	0.3688	0.3733
02/22/2018	0.3742	0.3769	0.3715	0.3751
02/25/2018	0.3769	0.3797	0.376	0.376
02/26/2018	0.3769	0.3797	0.3706	0.3706
02/27/2018	0.3706	0.3824	0.3678	0.3797
02/28/2018	0.3778	0.3851	0.3678	0.3742
03/01/2018	0.3751	0.3751	0.3624	0.3651
03/04/2018	0.366	0.3678	0.3633	0.3633
03/05/2018	0.3651	0.366	0.3597	0.3633
03/06/2018	0.3624	0.3678	0.3624	0.366
03/07/2018	0.366	0.3733	0.366	0.3715
03/08/2018	0.3724	0.3733	0.3669	0.3697
03/11/2018	0.3715	0.3724	0.3688	0.3697
03/12/2018	0.3706	0.3706	0.3642	0.366
03/13/2018	0.366	0.3715	0.3642	0.3688
03/14/2018	0.3688	0.376	0.3678	0.376
03/15/2018	0.3778	0.3806	0.3733	0.3733
03/18/2018	0.3733	0.3742	0.366	0.3678
03/19/2018	0.3688	0.3742	0.3669	0.3715
03/20/2018	0.3715	0.3769	0.3706	0.3751
03/21/2018	0.3751	0.3751	0.3697	0.3697
03/22/2018	0.3669	0.3688	0.3633	0.3678
03/25/2018	0.3678	0.3715	0.366	0.3697
03/26/2018	0.3706	0.3715	0.366	0.3669
03/27/2018	0.3651	0.3706	0.3587	0.3633
03/28/2018	0.3633	0.3642	0.3587	0.3597
03/29/2018	0.3615	0.3642	0.3542	0.3587
04/01/2018	0.3587	0.3597	0.3551	0.3569
04/02/2018	0.3569	0.3578	0.3514	0.3532
04/03/2018	0.3532	0.3569	0.3505	0.3532
04/04/2018	0.3532	0.3551	0.3514	0.3524
04/05/2018	0.3532	0.3578	0.3524	0.3578
04/08/2018	0.3587	0.3597	0.346	0.3469
04/09/2018	0.3487	0.3487	0.3341	0.3405
04/10/2018	0.3387	0.3414	0.3232	0.3378
04/11/2018	0.3378	0.3396	0.3314	0.3369
04/12/2018	0.3378	0.3387	0.3323	0.3378
04/15/2018	0.3387	0.3432	0.3369	0.3414
04/16/2018	0.3432	0.3478	0.3287	0.3314
04/17/2018	0.3323	0.3432	0.325	0.3432
04/18/2018	0.3432	0.346	0.3396	0.346
04/19/2018	0.3469	0.3469	0.3396	0.3442
04/23/2018	0.3423	0.346	0.3378	0.3405
04/24/2018	0.3414	0.3414	0.3287	0.3333
04/25/2018	0.3333	0.3341	0.3278	0.3296
04/26/2018	0.3305	0.3323	0.3268	0.3305
04/29/2018	0.3314	0.3351	0.3205	0.3278
05/01/2018	0.3177	0.3232	0.3087	0.3196
05/02/2018	0.3205	0.3205	0.3096	0.315
05/03/2018	0.3132	0.3141	0.3014	0.3041
05/06/2018	0.305	0.305	0.2968	0.2986
05/07/2018	0.2996	0.2996	0.2877	0.2895
05/08/2018	0.2868	0.2905	0.2804	0.2877
05/09/2018	0.2877	0.2913	0.2813	0.2886
05/10/2018	0.2886	0.2905	0.285	0.2877
05/13/2018	0.2868	0.2886	0.2759	0.2877
05/14/2018	0.285	0.2877	0.2813	0.2832
05/15/2018	0.2832	0.305	0.2786	0.295
05/16/2018	0.2959	0.2978	0.2859	0.2877
05/17/2018	0.2877	0.2895	0.2859	0.2886
05/20/2018	0.2859	0.2895	0.2841	0.285
05/21/2018	0.2859	0.2877	0.2841	0.2877
05/22/2018	0.2859	0.2905	0.2804	0.2813
05/23/2018	0.2841	0.2859	0.2722	0.2731
05/24/2018	0.275	0.2804	0.2741	0.2795
05/27/2018	0.2813	0.2886	0.2813	0.2886
05/28/2018	0.2886	0.2941	0.2841	0.2859
05/29/2018	0.2859	0.2905	0.2832	0.2841
05/30/2018	0.2859	0.2868	0.2759	0.2813
05/31/2018	0.2804	0.2804	0.2713	0.2777
06/03/2018	0.2777	0.2813	0.2768	0.2804
06/04/2018	0.2874	0.2874	0.276	0.2769
06/05/2018	0.2789	0.2798	0.2683	0.2712
06/06/2018	0.2712	0.2741	0.2683	0.2731
06/07/2018	0.2741	0.2741	0.2617	0.2645
06/10/2018	0.2655	0.2655	0.2588	0.2626
06/11/2018	0.2626	0.2665	0.2617	0.2626
06/12/2018	0.2617	0.2655	0.2578	0.2597
06/13/2018	0.2588	0.2617	0.2578	0.2597
06/17/2018	0.2607	0.2626	0.2578	0.2607
06/18/2018	0.2607	0.2655	0.2578	0.2636
06/19/2018	0.2645	0.2683	0.2636	0.2645
06/20/2018	0.2655	0.2702	0.2636	0.2674
06/21/2018	0.2683	0.2712	0.2636	0.2683
06/24/2018	0.2798	0.2808	0.2636	0.2655
06/25/2018	0.2674	0.2712	0.2645	0.2683
06/26/2018	0.2702	0.2798	0.2674	0.2769
06/27/2018	0.2779	0.2855	0.2769	0.2846
06/28/2018	0.2865	0.2922	0.2855	0.2884
07/01/2018	0.2865	0.3018	0.2855	0.2941
07/02/2018	0.297	0.3161	0.2941	0.2951
07/03/2018	0.297	0.298	0.2865	0.2951
07/04/2018	0.296	0.3018	0.2941	0.2999
07/05/2018	0.2999	0.3036	0.2941	0.296
07/08/2018	0.2989	0.3008	0.296	0.298
07/09/2018	0.2941	0.296	0.2855	0.2884
07/10/2018	0.2874	0.2874	0.2655	0.2731
07/11/2018	0.2731	0.276	0.2626	0.2722
07/12/2018	0.2731	0.2731	0.2645	0.2683
07/15/2018	0.2693	0.2722	0.2636	0.2655
07/16/2018	0.2665	0.2865	0.2665	0.2808
07/17/2018	0.2808	0.2836	0.2779	0.2827
07/18/2018	0.2827	0.2989	0.2817	0.2941
07/19/2018	0.2932	0.2999	0.2922	0.2989
07/22/2018	0.2999	0.3027	0.297	0.2989
07/23/2018	0.298	0.298	0.2865	0.2913
07/24/2018	0.2884	0.3027	0.2884	0.3018
07/25/2018	0.3018	0.3056	0.296	0.3027
07/26/2018	0.3027	0.3056	0.296	0.2999
07/29/2018	0.2989	0.3027	0.298	0.3018
07/30/2018	0.3008	0.3132	0.3008	0.3075
07/31/2018	0.3094	0.3123	0.3018	0.3066
08/01/2018	0.3008	0.3008	0.2865	0.2989
08/02/2018	0.3018	0.3018	0.296	0.2999
08/05/2018	0.2999	0.3008	0.2894	0.2932
08/06/2018	0.2932	0.2951	0.2884	0.2922
08/07/2018	0.3285	0.3505	0.3247	0.3419
08/08/2018	0.3371	0.3457	0.3304	0.338
08/09/2018	0.3266	0.3467	0.3008	0.338
08/12/2018	0.339	0.3476	0.3257	0.3438
08/13/2018	0.3485	0.3581	0.3438	0.3485
08/14/2018	0.3495	0.3514	0.3342	0.3342
08/15/2018	0.339	0.3476	0.3342	0.3457
08/16/2018	0.3467	0.3485	0.3362	0.3485
08/19/2018	0.3467	0.3476	0.3438	0.3476
08/26/2018	0.3476	0.3619	0.3428	0.3619
08/27/2018	0.3619	0.3658	0.36	0.3648
08/28/2018	0.3591	0.3667	0.3514	0.3514
08/30/2018	0.3534	0.36	0.3485	0.3591
09/02/2018	0.3581	0.3667	0.3581	0.3629
09/03/2018	0.3648	0.3667	0.3514	0.3552
09/04/2018	0.3552	0.3572	0.3495	0.3505
09/05/2018	0.3505	0.3562	0.3467	0.3476
09/06/2018	0.3505	0.3543	0.3457	0.3476
09/09/2018	0.3485	0.3505	0.3409	0.3438
09/10/2018	0.3438	0.3476	0.3342	0.34
09/11/2018	0.3419	0.3438	0.3342	0.3371
09/12/2018	0.3371	0.3428	0.3342	0.34
09/13/2018	0.3419	0.3447	0.3333	0.3352
09/16/2018	0.3362	0.3428	0.3352	0.3409
09/17/2018	0.3428	0.3476	0.339	0.3419
09/18/2018	0.3428	0.3457	0.34	0.3419
09/19/2018	0.3419	0.3438	0.3362	0.3409
09/20/2018	0.339	0.3572	0.338	0.3552
09/23/2018	0.3543	0.3772	0.3543	0.3676
09/24/2018	0.3724	0.3744	0.36	0.3629
09/25/2018	0.3629	0.3667	0.3562	0.361
09/26/2018	0.3629	0.3676	0.36	0.3667
09/27/2018	0.3676	0.3706	0.3524	0.3552
09/30/2018	0.3562	0.3581	0.3514	0.3543
10/01/2018	0.3514	0.3534	0.3467	0.3495
10/02/2018	0.3476	0.3505	0.338	0.339
10/03/2018	0.3371	0.338	0.3218	0.3314
10/04/2018	0.3304	0.3314	0.3218	0.3257
10/07/2018	0.3257	0.3257	0.3142	0.3161
10/08/2018	0.317	0.319	0.3036	0.3123
10/09/2018	0.3142	0.3142	0.2999	0.2999
10/10/2018	0.297	0.3027	0.2951	0.2989
10/11/2018	0.3008	0.3094	0.2941	0.3075
10/14/2018	0.3103	0.3208	0.3094	0.318
10/15/2018	0.3199	0.3285	0.3161	0.3257
10/16/2018	0.3266	0.3285	0.3218	0.3247
10/17/2018	0.3247	0.3295	0.318	0.3295
10/18/2018	0.3275	0.3285	0.3238	0.3257
10/21/2018	0.3266	0.3314	0.3161	0.3238
10/22/2018	0.3208	0.3208	0.3036	0.317
10/23/2018	0.3142	0.317	0.3113	0.3132
10/24/2018	0.3094	0.3151	0.3056	0.3142
10/25/2018	0.3151	0.3161	0.3075	0.3123
10/29/2018	0.3419	0.3457	0.3295	0.3304
10/30/2018	0.3323	0.3362	0.318	0.3228
10/31/2018	0.3218	0.3295	0.3199	0.3285
11/01/2018	0.3333	0.338	0.3266	0.338
11/04/2018	0.339	0.3505	0.3362	0.3485
11/05/2018	0.3485	0.3514	0.338	0.3419
11/06/2018	0.3362	0.3495	0.3362	0.3467
11/07/2018	0.3495	0.3495	0.3314	0.3352
11/08/2018	0.3333	0.3371	0.3238	0.3285
11/11/2018	0.3266	0.3314	0.3247	0.3285
11/12/2018	0.3266	0.3314	0.3257	0.3304
11/13/2018	0.3285	0.3409	0.3275	0.338
11/14/2018	0.3409	0.3447	0.3371	0.3428
11/15/2018	0.3438	0.3447	0.3362	0.3409
11/18/2018	0.3409	0.3428	0.3371	0.3409
11/19/2018	0.34	0.3419	0.3275	0.3314
11/20/2018	0.3304	0.3342	0.3199	0.3342
11/21/2018	0.3342	0.3362	0.3295	0.3314
11/22/2018	0.3275	0.3314	0.3247	0.3257
11/25/2018	0.3238	0.3323	0.3238	0.3285
11/26/2018	0.3295	0.3314	0.3238	0.3295
11/27/2018	0.3295	0.338	0.3275	0.3333
11/28/2018	0.3333	0.338	0.3304	0.3323
11/29/2018	0.3323	0.339	0.3295	0.3342
12/02/2018	0.3352	0.3419	0.3352	0.34
12/03/2018	0.3419	0.3476	0.3342	0.3352
12/04/2018	0.3352	0.3362	0.3304	0.3342
12/05/2018	0.3342	0.3342	0.3247	0.3247
12/06/2018	0.3257	0.3275	0.3247	0.3257
12/09/2018	0.3247	0.3275	0.3161	0.3247
12/10/2018	0.3247	0.3275	0.317	0.3199
12/11/2018	0.3199	0.3208	0.298	0.3056
12/12/2018	0.3075	0.3075	0.3008	0.3056
12/13/2018	0.3046	0.3046	0.2922	0.297
12/16/2018	0.297	0.2989	0.2913	0.296
12/17/2018	0.2951	0.3046	0.2922	0.3036
12/18/2018	0.3056	0.3362	0.3027	0.3142
12/19/2018	0.3113	0.3123	0.3066	0.3103
12/20/2018	0.3123	0.319	0.3066	0.3161
12/23/2018	0.3228	0.3275	0.3142	0.3161
12/24/2018	0.3066	0.3123	0.3066	0.3103
12/25/2018	0.3113	0.3151	0.3085	0.3113
12/26/2018	0.3113	0.3132	0.3066	0.3123
12/27/2018	0.3113	0.3142	0.3075	0.3142
12/30/2018	0.3123	0.3208	0.3123	0.3199

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High