EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ 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 0.3636

CLOSE 0.363

Low

LOW 0.2813

High

HIGH 0.4917

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3202	0.325	0.3178	0.3178
06/20/2017	0.3229	0.3351	0.318	0.3303
06/21/2017	0.3303	0.3327	0.3254	0.3254
06/22/2017	0.3254	0.3278	0.3205	0.3254
06/27/2017	0.3254	0.3303	0.3229	0.3303
06/28/2017	0.3303	0.3303	0.3229	0.3254
06/29/2017	0.3254	0.3278	0.3229	0.3278
07/02/2017	0.3278	0.3278	0.3229	0.3254
07/03/2017	0.3254	0.3303	0.3229	0.3278
07/04/2017	0.3278	0.3278	0.3229	0.3229
07/05/2017	0.3229	0.3229	0.318	0.3205
07/06/2017	0.3205	0.3229	0.318	0.3229
07/09/2017	0.3205	0.3229	0.3205	0.3205
07/10/2017	0.3229	0.3254	0.3205	0.3229
07/11/2017	0.3229	0.3351	0.3229	0.3303
07/12/2017	0.3303	0.3351	0.3278	0.3278
07/13/2017	0.3303	0.3376	0.3303	0.3303
07/16/2017	0.3327	0.3351	0.3278	0.3303
07/17/2017	0.3303	0.3327	0.3254	0.3278
07/18/2017	0.3303	0.3303	0.3278	0.3303
07/19/2017	0.3303	0.3425	0.3278	0.34
07/20/2017	0.3449	0.3547	0.3376	0.34
07/23/2017	0.3425	0.3743	0.3376	0.3719
07/24/2017	0.3792	0.3817	0.3498	0.3572
07/25/2017	0.3596	0.3719	0.3523	0.3572
07/26/2017	0.3621	0.3645	0.3572	0.3596
07/27/2017	0.3621	0.3645	0.3547	0.3572
07/30/2017	0.3596	0.367	0.3572	0.3596
07/31/2017	0.3621	0.3743	0.3572	0.3621
08/01/2017	0.3621	0.3645	0.3523	0.3572
08/02/2017	0.3547	0.3596	0.3523	0.3547
08/03/2017	0.3547	0.3596	0.3547	0.3572
08/06/2017	0.3547	0.3621	0.3523	0.3596
08/07/2017	0.3596	0.3694	0.3572	0.3621
08/08/2017	0.3645	0.3817	0.3645	0.367
08/09/2017	0.3694	0.3719	0.3572	0.3572
08/10/2017	0.3572	0.3572	0.3351	0.3425
08/13/2017	0.3474	0.3621	0.3425	0.3621
08/14/2017	0.3621	0.3621	0.3327	0.3425
08/15/2017	0.3425	0.3474	0.3205	0.3327
08/16/2017	0.3327	0.3376	0.3303	0.3327
08/17/2017	0.3327	0.3351	0.3278	0.3303
08/20/2017	0.3303	0.34	0.3303	0.3351
08/21/2017	0.3376	0.3425	0.3351	0.3376
08/22/2017	0.3376	0.3376	0.3327	0.3327
08/23/2017	0.3351	0.34	0.3303	0.3327
08/24/2017	0.3351	0.3425	0.3327	0.3376
08/27/2017	0.34	0.3498	0.3376	0.3474
08/28/2017	0.3474	0.3474	0.34	0.3425
08/30/2017	0.3425	0.3449	0.34	0.34
09/04/2017	0.3425	0.3425	0.3327	0.3351
09/05/2017	0.3327	0.3425	0.3327	0.3376
09/06/2017	0.34	0.367	0.3351	0.367
09/07/2017	0.367	0.3743	0.3621	0.3719
09/10/2017	0.3743	0.3792	0.3621	0.3694
09/11/2017	0.3719	0.3743	0.3621	0.3645
09/12/2017	0.3645	0.3694	0.3596	0.3596
09/13/2017	0.3596	0.367	0.3523	0.3596
09/14/2017	0.3596	0.3939	0.3596	0.3841
09/17/2017	0.3866	0.4085	0.3866	0.3964
09/18/2017	0.3988	0.4282	0.3768	0.4037
09/19/2017	0.4134	0.4208	0.3939	0.3988
09/20/2017	0.3964	0.411	0.3866	0.3964
09/21/2017	0.4013	0.4061	0.3866	0.389
09/24/2017	0.3841	0.3841	0.3498	0.3645
09/25/2017	0.3694	0.3939	0.3694	0.3915
09/26/2017	0.3915	0.3939	0.367	0.3743
09/27/2017	0.3743	0.3915	0.3719	0.3841
09/28/2017	0.389	0.3988	0.3792	0.3866
10/01/2017	0.3866	0.4257	0.3866	0.4184
10/02/2017	0.4208	0.4282	0.4134	0.4159
10/03/2017	0.4184	0.4257	0.4134	0.4232
10/04/2017	0.4282	0.4526	0.4232	0.4452
10/05/2017	0.4428	0.4501	0.4282	0.433
10/08/2017	0.4037	0.4208	0.389	0.4159
10/09/2017	0.4208	0.4452	0.4208	0.4404
10/10/2017	0.4404	0.4673	0.433	0.4624
10/11/2017	0.4673	0.4795	0.455	0.4648
10/12/2017	0.4673	0.4673	0.4428	0.4428
10/15/2017	0.4477	0.4917	0.4428	0.4746
10/16/2017	0.4795	0.4844	0.4648	0.4697
10/17/2017	0.4721	0.4795	0.4575	0.4599
10/18/2017	0.4624	0.4697	0.4404	0.4501
10/19/2017	0.4526	0.4526	0.4306	0.4379
10/22/2017	0.4379	0.4404	0.4184	0.4208
10/23/2017	0.4232	0.4379	0.411	0.411
10/24/2017	0.411	0.4159	0.4013	0.4037
10/25/2017	0.4013	0.4159	0.3988	0.4159
10/26/2017	0.4184	0.4257	0.4085	0.411
10/29/2017	0.4134	0.4257	0.4037	0.4208
10/30/2017	0.4282	0.433	0.3988	0.4061
10/31/2017	0.4061	0.4061	0.3841	0.3915
11/01/2017	0.3939	0.4013	0.3841	0.3939
11/02/2017	0.3939	0.3964	0.3817	0.3817
11/05/2017	0.3841	0.3939	0.3768	0.3817
11/06/2017	0.3841	0.3841	0.3743	0.3743
11/07/2017	0.3743	0.3817	0.3621	0.3743
11/08/2017	0.3792	0.3792	0.3645	0.3694
11/09/2017	0.3572	0.3645	0.34	0.3572
11/12/2017	0.3547	0.3572	0.3425	0.3449
11/13/2017	0.3449	0.3449	0.3278	0.3351
11/14/2017	0.3376	0.34	0.3205	0.3229
11/15/2017	0.3229	0.3254	0.3156	0.3205
11/16/2017	0.3205	0.3278	0.2838	0.296
11/19/2017	0.2936	0.296	0.2813	0.2911
11/20/2017	0.2887	0.3058	0.2838	0.3033
11/21/2017	0.3058	0.3278	0.296	0.3254
11/22/2017	0.3303	0.3351	0.3083	0.3131
11/23/2017	0.3083	0.3205	0.3033	0.3131
11/26/2017	0.3156	0.3229	0.3083	0.3156
11/27/2017	0.3156	0.3205	0.2985	0.3131
11/28/2017	0.3131	0.3254	0.3107	0.3131
11/29/2017	0.3156	0.3327	0.3131	0.3254
11/30/2017	0.3254	0.3327	0.3156	0.3229
12/03/2017	0.3278	0.3278	0.3205	0.3229
12/04/2017	0.3278	0.3278	0.318	0.3254
12/05/2017	0.3254	0.3474	0.3205	0.34
12/06/2017	0.34	0.3425	0.3303	0.34
12/07/2017	0.3425	0.3449	0.3351	0.3376
12/10/2017	0.3376	0.3572	0.3351	0.3449
12/11/2017	0.3449	0.3474	0.34	0.34
12/12/2017	0.3425	0.3425	0.3327	0.3351
12/13/2017	0.3376	0.3621	0.3327	0.3498
12/14/2017	0.3523	0.3572	0.3474	0.3523
12/17/2017	0.3523	0.367	0.3474	0.3621
12/18/2017	0.3621	0.367	0.3547	0.3572
12/19/2017	0.3572	0.367	0.3303	0.3596
12/20/2017	0.3623	0.419	0.3574	0.3771
12/21/2017	0.382	0.3943	0.3746	0.3771
12/24/2017	0.3845	0.3845	0.3771	0.3795
12/25/2017	0.382	0.4067	0.3795	0.4017
12/26/2017	0.4042	0.414	0.3943	0.3993
12/27/2017	0.4017	0.4067	0.3943	0.3968
12/28/2017	0.3993	0.4017	0.3869	0.3919

Menu

Create your free account now!

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High