EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ 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 0.3172

CLOSE 0.3158

Low

LOW 0.2114

High

HIGH 0.4412

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3919	0.3968	0.3795	0.3968
01/02/2018	0.3968	0.4067	0.3845	0.3869
01/03/2018	0.3869	0.3943	0.3869	0.3894
01/04/2018	0.3919	0.4091	0.3869	0.4017
01/07/2018	0.4042	0.4067	0.3943	0.3968
01/08/2018	0.3968	0.3993	0.3894	0.3894
01/09/2018	0.3919	0.3943	0.3845	0.3869
01/10/2018	0.3894	0.3943	0.3845	0.3869
01/11/2018	0.3894	0.3919	0.3845	0.3869
01/14/2018	0.3869	0.3919	0.3697	0.3721
01/15/2018	0.3697	0.3771	0.3574	0.3746
01/16/2018	0.3746	0.382	0.3697	0.3771
01/17/2018	0.3795	0.3845	0.3697	0.3795
01/18/2018	0.3771	0.3869	0.3672	0.3869
01/21/2018	0.3943	0.4313	0.3943	0.4264
01/22/2018	0.4313	0.4338	0.4091	0.414
01/23/2018	0.4116	0.414	0.4017	0.4017
01/24/2018	0.4017	0.4067	0.3943	0.3968
01/25/2018	0.3993	0.4165	0.3894	0.3919
01/28/2018	0.3943	0.4017	0.3894	0.3968
01/29/2018	0.3993	0.4042	0.3943	0.3968
01/30/2018	0.3993	0.4116	0.3943	0.3993
01/31/2018	0.4017	0.4067	0.3894	0.3919
02/01/2018	0.3943	0.3968	0.3795	0.3845
02/04/2018	0.3845	0.4067	0.3746	0.3968
02/05/2018	0.3894	0.3919	0.3721	0.3919
02/06/2018	0.3968	0.4042	0.3869	0.3894
02/07/2018	0.3894	0.3993	0.3795	0.3943
02/08/2018	0.3894	0.3968	0.3845	0.3869
02/11/2018	0.3894	0.3968	0.3869	0.3894
02/12/2018	0.3919	0.4017	0.3869	0.3869
02/13/2018	0.3919	0.4042	0.3845	0.3943
02/14/2018	0.3993	0.4091	0.3968	0.4017
02/15/2018	0.4042	0.4116	0.3943	0.4116
02/18/2018	0.4313	0.4412	0.4165	0.4264
02/19/2018	0.4165	0.4264	0.3845	0.3869
02/20/2018	0.3943	0.4017	0.3894	0.3919
02/21/2018	0.3943	0.4042	0.3919	0.4017
02/22/2018	0.4017	0.4042	0.3943	0.3993
02/25/2018	0.4017	0.4017	0.3919	0.3943
02/26/2018	0.3943	0.4067	0.3894	0.3919
02/27/2018	0.3919	0.3943	0.3894	0.3894
02/28/2018	0.3919	0.3919	0.3869	0.3894
03/01/2018	0.3894	0.3943	0.3845	0.3894
03/04/2018	0.3919	0.3993	0.3869	0.3869
03/05/2018	0.3894	0.3943	0.3845	0.3845
03/06/2018	0.3869	0.3869	0.3795	0.3845
03/07/2018	0.3845	0.3894	0.382	0.3845
03/08/2018	0.3869	0.3894	0.382	0.382
03/11/2018	0.3845	0.3869	0.382	0.3845
03/12/2018	0.382	0.382	0.3672	0.3746
03/13/2018	0.3771	0.3894	0.3746	0.3771
03/14/2018	0.3795	0.382	0.3746	0.3771
03/15/2018	0.3771	0.3795	0.3697	0.3746
03/18/2018	0.3771	0.382	0.3672	0.3721
03/19/2018	0.3697	0.3869	0.3697	0.3795
03/20/2018	0.382	0.3968	0.3771	0.3919
03/21/2018	0.4017	0.4067	0.3968	0.4067
03/22/2018	0.4042	0.4042	0.3894	0.3943
03/25/2018	0.3968	0.4116	0.3943	0.4042
03/26/2018	0.4091	0.4264	0.4017	0.4017
03/27/2018	0.3993	0.3993	0.3795	0.3845
03/28/2018	0.3845	0.3894	0.382	0.382
03/29/2018	0.3845	0.4017	0.3845	0.3919
04/01/2018	0.3943	0.3968	0.3845	0.3869
04/02/2018	0.3869	0.3894	0.3845	0.3869
04/03/2018	0.3894	0.3894	0.3795	0.382
04/04/2018	0.3845	0.3919	0.3771	0.3845
04/05/2018	0.382	0.3894	0.3795	0.382
04/08/2018	0.3845	0.3869	0.3721	0.3746
04/09/2018	0.3771	0.3771	0.345	0.3524
04/10/2018	0.3475	0.3524	0.3155	0.3376
04/11/2018	0.3376	0.3524	0.3327	0.3524
04/12/2018	0.3524	0.3647	0.3475	0.3647
04/15/2018	0.3721	0.3795	0.3672	0.3746
04/16/2018	0.3771	0.3771	0.3475	0.3574
04/17/2018	0.3549	0.3672	0.3401	0.3672
04/18/2018	0.3672	0.3697	0.3574	0.3598
04/19/2018	0.3623	0.3623	0.3574	0.3574
04/23/2018	0.3574	0.3598	0.3524	0.3549
04/24/2018	0.3549	0.3549	0.3401	0.3426
04/25/2018	0.35	0.35	0.3352	0.3376
04/26/2018	0.3376	0.3524	0.3327	0.3475
04/29/2018	0.3475	0.3795	0.345	0.3524
05/01/2018	0.35	0.3549	0.3376	0.345
05/02/2018	0.3475	0.3475	0.3327	0.3352
05/03/2018	0.3352	0.3475	0.3303	0.3376
05/06/2018	0.3376	0.3426	0.3303	0.3327
05/07/2018	0.3352	0.3401	0.3155	0.3204
05/08/2018	0.3179	0.3179	0.2883	0.3007
05/09/2018	0.3031	0.3081	0.2958	0.3081
05/10/2018	0.3056	0.313	0.3007	0.3007
05/13/2018	0.3031	0.313	0.3007	0.3081
05/14/2018	0.3007	0.3106	0.3007	0.3081
05/15/2018	0.3106	0.3352	0.3007	0.313
05/16/2018	0.313	0.3179	0.3081	0.3081
05/17/2018	0.3106	0.3278	0.3007	0.3106
05/20/2018	0.3081	0.3155	0.3056	0.3081
05/21/2018	0.3081	0.3155	0.3031	0.3081
05/22/2018	0.3056	0.3081	0.2958	0.3007
05/23/2018	0.3056	0.3081	0.2859	0.2908
05/24/2018	0.2933	0.2958	0.2883	0.2883
05/27/2018	0.2933	0.3007	0.2908	0.3007
05/28/2018	0.3007	0.3081	0.2933	0.3007
05/29/2018	0.3007	0.3056	0.2958	0.2982
05/30/2018	0.3007	0.3031	0.2933	0.2933
05/31/2018	0.2933	0.2958	0.2859	0.2883
06/03/2018	0.2883	0.3081	0.2883	0.2982
06/04/2018	0.3007	0.3081	0.2908	0.2908
06/05/2018	0.2933	0.2933	0.2834	0.2908
06/06/2018	0.2933	0.2982	0.2883	0.2933
06/07/2018	0.2933	0.2982	0.2859	0.2958
06/10/2018	0.3007	0.3081	0.2859	0.2933
06/11/2018	0.2958	0.3031	0.2908	0.2933
06/12/2018	0.2908	0.2908	0.2859	0.2883
06/13/2018	0.2859	0.2908	0.2834	0.2908
06/17/2018	0.2958	0.2958	0.2834	0.2859
06/18/2018	0.2834	0.2933	0.281	0.2933
06/19/2018	0.2982	0.3056	0.2883	0.2958
06/20/2018	0.3007	0.3007	0.2933	0.2958
06/21/2018	0.2984	0.3034	0.2934	0.296
06/24/2018	0.3059	0.3084	0.2934	0.2934
06/25/2018	0.296	0.3059	0.2934	0.2984
06/26/2018	0.2984	0.3084	0.296	0.3084
06/27/2018	0.3084	0.3183	0.3034	0.3133
06/28/2018	0.3133	0.3208	0.3109	0.3158
07/01/2018	0.3158	0.3183	0.3109	0.3183
07/02/2018	0.3183	0.3332	0.3133	0.3158
07/03/2018	0.3183	0.3283	0.3158	0.3258
07/04/2018	0.3283	0.3357	0.3208	0.3258
07/05/2018	0.3258	0.3308	0.3208	0.3233
07/08/2018	0.3258	0.3332	0.3233	0.3283
07/09/2018	0.3208	0.3283	0.3158	0.3283
07/10/2018	0.3283	0.3581	0.3183	0.3308
07/11/2018	0.3432	0.3581	0.3109	0.3332
07/12/2018	0.3357	0.3382	0.3183	0.3233
07/15/2018	0.3233	0.3258	0.3133	0.3183
07/16/2018	0.3183	0.3208	0.3133	0.3158
07/17/2018	0.3158	0.3183	0.3084	0.3109
07/18/2018	0.3133	0.3133	0.3084	0.3109
07/19/2018	0.3109	0.3158	0.3084	0.3109
07/22/2018	0.3109	0.3258	0.3109	0.3208
07/23/2018	0.3208	0.3208	0.3084	0.3109
07/24/2018	0.3133	0.3233	0.3109	0.3183
07/25/2018	0.3183	0.3283	0.3109	0.3158
07/26/2018	0.3109	0.3158	0.3109	0.3133
07/29/2018	0.3133	0.3208	0.3133	0.3158
07/30/2018	0.3133	0.3208	0.3133	0.3133
07/31/2018	0.3133	0.3183	0.3133	0.3158
08/01/2018	0.3109	0.3109	0.3009	0.3034
08/02/2018	0.3034	0.3133	0.3034	0.3109
08/05/2018	0.3084	0.3332	0.3059	0.3158
08/06/2018	0.3133	0.3183	0.3059	0.3109
08/07/2018	0.3109	0.3133	0.3059	0.3084
08/08/2018	0.3059	0.3109	0.3009	0.3059
08/09/2018	0.3009	0.3009	0.2661	0.2785
08/12/2018	0.2711	0.286	0.2636	0.2835
08/13/2018	0.286	0.3034	0.2835	0.2934
08/14/2018	0.3009	0.3034	0.281	0.281
08/15/2018	0.281	0.2885	0.2761	0.2761
08/16/2018	0.2735	0.2761	0.2562	0.2636
08/19/2018	0.2636	0.2686	0.2636	0.2661
08/26/2018	0.2686	0.281	0.2686	0.281
08/27/2018	0.2761	0.286	0.2761	0.2835
08/28/2018	0.281	0.2934	0.2735	0.281
08/30/2018	0.2761	0.281	0.2735	0.2785
09/02/2018	0.2761	0.2835	0.2761	0.281
09/03/2018	0.281	0.286	0.2785	0.281
09/04/2018	0.281	0.2934	0.2785	0.286
09/05/2018	0.2835	0.291	0.2835	0.2885
09/06/2018	0.2885	0.3009	0.2835	0.296
09/09/2018	0.296	0.296	0.2835	0.2835
09/10/2018	0.2835	0.2885	0.2785	0.2885
09/11/2018	0.2885	0.3009	0.286	0.291
09/12/2018	0.291	0.291	0.2761	0.2885
09/13/2018	0.2885	0.3133	0.286	0.2984
09/16/2018	0.2984	0.3059	0.2934	0.2934
09/17/2018	0.291	0.3009	0.2885	0.2934
09/18/2018	0.2934	0.2934	0.2885	0.291
09/19/2018	0.2934	0.296	0.286	0.2885
09/20/2018	0.2885	0.2934	0.286	0.2885
09/23/2018	0.2885	0.2934	0.286	0.2885
09/24/2018	0.2885	0.296	0.2885	0.2885
09/25/2018	0.291	0.291	0.2835	0.286
09/26/2018	0.286	0.291	0.286	0.291
09/27/2018	0.291	0.291	0.286	0.2885
09/30/2018	0.2885	0.2885	0.2835	0.2835
10/01/2018	0.2835	0.286	0.2785	0.281
10/02/2018	0.2785	0.281	0.2761	0.281
10/03/2018	0.2761	0.281	0.2611	0.2686
10/04/2018	0.2735	0.2735	0.2611	0.2661
10/07/2018	0.2636	0.2686	0.2611	0.2686
10/08/2018	0.2686	0.2785	0.2661	0.2686
10/09/2018	0.2711	0.2711	0.2611	0.2661
10/10/2018	0.2611	0.2686	0.2562	0.2586
10/11/2018	0.2611	0.2735	0.2562	0.2735
10/14/2018	0.2761	0.2835	0.2735	0.2761
10/15/2018	0.2785	0.2785	0.2711	0.2711
10/16/2018	0.2735	0.2735	0.2686	0.2711
10/17/2018	0.2711	0.2711	0.2636	0.2686
10/18/2018	0.2686	0.2711	0.2636	0.2636
10/21/2018	0.2661	0.2686	0.2586	0.2611
10/22/2018	0.2562	0.2586	0.2412	0.2537
10/23/2018	0.2512	0.2562	0.2437	0.2462
10/24/2018	0.2437	0.2462	0.2387	0.2437
10/25/2018	0.2437	0.2462	0.2363	0.2363
10/29/2018	0.2363	0.2387	0.2188	0.2263
10/30/2018	0.2263	0.2313	0.2114	0.2139
10/31/2018	0.2139	0.2263	0.2139	0.2214
11/01/2018	0.2238	0.2263	0.2214	0.2263
11/04/2018	0.2288	0.2288	0.2238	0.2263
11/05/2018	0.2288	0.2288	0.2214	0.2238
11/06/2018	0.2238	0.2462	0.2188	0.2313
11/07/2018	0.2288	0.2363	0.2263	0.2263
11/08/2018	0.2263	0.2288	0.2214	0.2263
11/11/2018	0.2263	0.2288	0.2214	0.2214
11/12/2018	0.2214	0.2238	0.2188	0.2214
11/13/2018	0.2214	0.2263	0.2214	0.2238
11/14/2018	0.2238	0.2313	0.2238	0.2238
11/15/2018	0.2288	0.2363	0.2263	0.2313
11/18/2018	0.2363	0.2412	0.2288	0.2412
11/19/2018	0.2412	0.2636	0.2387	0.2462
11/20/2018	0.2512	0.2537	0.2412	0.2462
11/21/2018	0.2462	0.2487	0.2412	0.2437
11/22/2018	0.2412	0.2512	0.2412	0.2437
11/25/2018	0.2462	0.2586	0.2412	0.2462
11/26/2018	0.2462	0.2512	0.2462	0.2462
11/27/2018	0.2487	0.2512	0.2437	0.2462
11/28/2018	0.2487	0.2512	0.2437	0.2462
11/29/2018	0.2462	0.2487	0.2437	0.2487
12/02/2018	0.2487	0.2611	0.2487	0.2512
12/03/2018	0.2512	0.2686	0.2487	0.2562
12/04/2018	0.2562	0.2611	0.2512	0.2562
12/05/2018	0.2586	0.2636	0.2537	0.2562
12/06/2018	0.2562	0.2735	0.2537	0.2686
12/09/2018	0.2785	0.3009	0.2761	0.286
12/10/2018	0.286	0.286	0.2686	0.2735
12/11/2018	0.2735	0.2735	0.2487	0.2487
12/12/2018	0.2487	0.2636	0.2487	0.2537
12/13/2018	0.2537	0.2537	0.2412	0.2462
12/16/2018	0.2487	0.2512	0.2437	0.2462
12/17/2018	0.2462	0.2512	0.2437	0.2487
12/18/2018	0.2512	0.2537	0.2462	0.2487
12/19/2018	0.2487	0.2487	0.2437	0.2462
12/20/2018	0.2462	0.2487	0.2437	0.2437
12/23/2018	0.2462	0.2487	0.2437	0.2462
12/24/2018	0.2437	0.2487	0.2412	0.2437
12/25/2018	0.2462	0.2462	0.2412	0.2412
12/26/2018	0.2437	0.2487	0.2412	0.2437
12/27/2018	0.2437	0.2462	0.2387	0.2412
12/30/2018	0.2412	0.2462	0.2412	0.2437

Menu

Create your free account now!

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High