EPLAS: EGEPLAST EGE PLASTİK TİCARET VE SANAYİ 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 0.7231

CLOSE 0.7156

Low

LOW 0.4306

High

HIGH 1.3284

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6788	0.6788	0.6496	0.673
01/02/2018	0.6876	0.6876	0.6686	0.6686
01/03/2018	0.6627	0.6861	0.6627	0.6861
01/04/2018	0.6715	0.6788	0.6715	0.6788
01/07/2018	0.6788	0.6876	0.6788	0.6788
01/08/2018	0.673	0.673	0.6569	0.6569
01/09/2018	0.654	0.654	0.6365	0.6467
01/10/2018	0.654	0.654	0.6452	0.6467
01/11/2018	0.6467	0.6569	0.6467	0.6496
01/14/2018	0.6584	0.6584	0.6394	0.6394
01/15/2018	0.6408	0.6408	0.6394	0.6408
01/16/2018	0.6569	0.6569	0.6481	0.6481
01/17/2018	0.6481	0.6481	0.6394	0.6394
01/18/2018	0.6394	0.6394	0.6394	0.6394
01/21/2018	0.6394	0.6394	0.6365	0.6365
01/22/2018	0.6423	0.6569	0.6423	0.6525
01/23/2018	0.6569	0.6569	0.654	0.6569
01/24/2018	0.6569	0.6569	0.6569	0.6569
01/25/2018	0.6569	0.6671	0.6569	0.6671
01/28/2018	0.6671	0.6715	0.6511	0.6715
01/29/2018	0.6876	0.6876	0.6861	0.6861
01/30/2018	0.6861	0.6861	0.6715	0.6715
01/31/2018	0.67	0.6788	0.67	0.6759
02/01/2018	0.6905	0.6905	0.6861	0.6861
02/04/2018	0.7051	0.7051	0.673	0.673
02/05/2018	0.689	0.7051	0.689	0.7051
02/06/2018	0.7051	0.7051	0.7036	0.7036
02/07/2018	0.7051	0.7474	0.7051	0.7474
02/08/2018	0.8	0.8	0.7824	0.8
02/11/2018	0.8	0.8	0.7781	0.7781
02/12/2018	0.7722	0.7722	0.7547	0.7547
02/13/2018	0.7518	0.7518	0.7299	0.7299
02/14/2018	0.8175	0.8175	0.781	0.781
02/15/2018	0.7737	0.7737	0.7299	0.7445
02/18/2018	0.7649	0.7737	0.7649	0.7664
02/19/2018	0.7693	0.781	0.7591	0.7591
02/20/2018	0.7737	0.7737	0.7664	0.7664
02/21/2018	0.7591	0.7795	0.7591	0.7795
02/22/2018	0.7664	0.7664	0.7357	0.7445
02/25/2018	0.816	0.816	0.7737	0.7737
02/26/2018	0.7678	0.7678	0.7591	0.7591
02/27/2018	0.7591	0.7591	0.7313	0.7445
02/28/2018	0.7591	0.7591	0.7445	0.7518
03/01/2018	0.7591	0.7737	0.7591	0.7737
03/04/2018	0.7941	0.7941	0.7883	0.7897
03/05/2018	0.7883	0.7956	0.7868	0.7956
03/06/2018	0.8029	0.8029	0.7737	0.7737
03/07/2018	0.7737	0.8671	0.7591	0.8452
03/08/2018	0.8671	0.8671	0.8467	0.854
03/11/2018	0.9109	0.9109	0.9036	0.9036
03/12/2018	0.9036	0.9036	0.8978	0.8978
03/13/2018	0.8905	0.8905	0.8686	0.8686
03/14/2018	0.8642	0.8642	0.8467	0.8467
03/15/2018	0.835	0.854	0.8029	0.8467
03/18/2018	0.8467	0.8467	0.6905	0.8394
03/19/2018	0.8394	0.8394	0.7824	0.8102
03/20/2018	0.816	0.816	0.8073	0.8087
03/21/2018	0.8087	0.8087	0.8029	0.8029
03/22/2018	0.9489	0.9489	0.8043	0.8905
03/25/2018	0.8773	0.8773	0.8394	0.8613
03/26/2018	0.8569	0.8569	0.8335	0.8423
03/27/2018	0.8423	0.8423	0.8073	0.8073
03/28/2018	0.8394	0.8394	0.8102	0.8102
03/29/2018	0.8087	0.8087	0.7956	0.7956
04/01/2018	0.8759	0.9021	0.8671	0.9021
04/02/2018	0.8788	0.8978	0.8788	0.8978
04/03/2018	0.8978	0.9109	0.8978	0.9109
04/04/2018	0.9197	0.9489	0.9197	0.9489
04/05/2018	0.962	0.9781	0.9591	0.9781
04/08/2018	0.9999	1.0948	0.9999	1.0948
04/09/2018	1.1751	1.1751	1.1357	1.1357
04/10/2018	1.1313	1.1313	1.108	1.108
04/11/2018	1.0744	1.0744	1.0554	1.0554
04/12/2018	1.0379	1.0379	1.0072	1.0364
04/15/2018	1.1488	1.1488	1.1386	1.1488
04/16/2018	1.1488	1.1488	1.1488	1.1488
04/17/2018	1.0963	1.1094	1.0963	1.1094
04/18/2018	1.1313	1.1751	1.1313	1.1751
04/19/2018	1.2262	1.2788	1.2262	1.2788
04/23/2018	1.3153	1.3284	1.2802	1.2802
04/24/2018	1.2394	1.2394	1.0248	1.0248
04/25/2018	0.8423	1.1124	0.8423	1.1124
04/26/2018	1.1415	1.1678	1.1415	1.1532
04/29/2018	1.2218	1.2218	1.108	1.108
05/01/2018	1.035	1.0656	1.0189	1.0656
05/02/2018	1.0656	1.1386	1.0613	1.0613
05/03/2018	1.0656	1.0656	1.016	1.016
05/06/2018	1.0802	1.0817	1.0729	1.0729
05/07/2018	1.0656	1.0656	0.9795	1.0087
05/08/2018	1.0072	1.0145	0.9985	0.9985
05/09/2018	1.0875	1.0875	0.9167	0.9167
05/10/2018	0.8992	0.8992	0.8788	0.8788
05/13/2018	0.8905	0.8905	0.8759	0.8875
05/14/2018	0.8875	0.9343	0.8875	0.8875
05/15/2018	0.8759	0.8759	0.8759	0.8759
05/16/2018	0.8744	0.8744	0.8583	0.8613
05/17/2018	0.8613	0.9021	0.8613	0.9021
05/20/2018	0.9343	0.9343	0.8773	0.8832
05/21/2018	0.9051	0.9051	0.8715	0.8744
05/22/2018	0.8569	0.8569	0.8467	0.8467
05/23/2018	0.8759	0.8759	0.8394	0.8394
05/24/2018	0.9109	0.9109	0.8467	0.8467
05/27/2018	0.8379	0.8686	0.8379	0.8642
05/28/2018	0.8613	0.8613	0.8613	0.8613
05/29/2018	0.8467	0.8467	0.8306	0.8306
05/30/2018	0.8394	0.8394	0.8321	0.8321
05/31/2018	0.8321	0.8321	0.8292	0.8306
06/03/2018	0.8671	0.8671	0.8175	0.8175
06/04/2018	0.8233	0.8233	0.797	0.797
06/05/2018	0.781	0.781	0.7576	0.7576
06/06/2018	0.7416	0.7416	0.7343	0.7357
06/07/2018	0.7591	0.7591	0.7328	0.7343
06/10/2018	0.7343	0.7386	0.7313	0.7386
06/11/2018	0.7591	0.7591	0.7343	0.7343
06/12/2018	0.7299	0.7372	0.7299	0.7372
06/13/2018	0.7299	0.7299	0.7299	0.7299
06/17/2018	0.7649	0.7649	0.7299	0.7299
06/18/2018	0.7299	0.7299	0.7197	0.7197
06/19/2018	0.6569	0.6569	0.635	0.635
06/20/2018	0.6277	0.6277	0.5956	0.6189
06/21/2018	0.6043	0.6219	0.6043	0.6219
06/24/2018	0.7211	0.7459	0.7211	0.7401
06/25/2018	0.7386	0.7386	0.7226	0.7241
06/26/2018	0.7241	0.7445	0.6598	0.7445
06/27/2018	0.7883	0.7883	0.7854	0.7854
06/28/2018	0.7839	0.7839	0.7591	0.7591
07/01/2018	0.7883	0.7883	0.7883	0.7883
07/02/2018	0.8029	0.8029	0.7591	0.7591
07/03/2018	0.7591	0.7591	0.7445	0.7591
07/04/2018	0.7518	0.7518	0.7401	0.7401
07/05/2018	0.7401	0.7445	0.7313	0.7313
07/08/2018	0.7328	0.7386	0.7299	0.7299
07/09/2018	0.7299	0.7299	0.7138	0.7138
07/10/2018	0.7226	0.7226	0.689	0.689
07/11/2018	0.7153	0.7153	0.7007	0.7007
07/12/2018	0.7007	0.7007	0.6934	0.7007
07/15/2018	0.7007	0.7007	0.6934	0.6934
07/16/2018	0.6934	0.6934	0.6861	0.689
07/17/2018	0.6934	0.7109	0.6876	0.7109
07/18/2018	0.7138	0.7138	0.7036	0.7036
07/19/2018	0.7065	0.7065	0.6788	0.6788
07/22/2018	0.6788	0.6934	0.6744	0.6934
07/23/2018	0.7036	0.7036	0.6642	0.6832
07/24/2018	0.6832	0.6832	0.6788	0.6788
07/25/2018	0.6817	0.6817	0.6686	0.6686
07/26/2018	0.6642	0.6642	0.6569	0.6569
07/29/2018	0.6569	0.6569	0.6554	0.6554
07/30/2018	0.6554	0.6642	0.6554	0.6642
07/31/2018	0.6876	0.6876	0.6788	0.6788
08/01/2018	0.6744	0.6744	0.6642	0.6642
08/02/2018	0.6715	0.6715	0.6657	0.6657
08/05/2018	0.6598	0.6598	0.6511	0.6511
08/06/2018	0.6481	0.6569	0.6481	0.6569
08/07/2018	0.6992	0.7138	0.6992	0.7138
08/08/2018	0.7445	0.7445	0.6861	0.7051
08/09/2018	0.8452	0.8452	0.7299	0.7518
08/12/2018	0.8102	0.8102	0.7109	0.7109
08/13/2018	0.7153	0.7153	0.6043	0.6146
08/14/2018	0.6248	0.6365	0.6248	0.6335
08/15/2018	0.6861	0.6861	0.6715	0.6715
08/16/2018	0.6715	0.6715	0.6496	0.6496
08/19/2018	0.6277	0.6452	0.6277	0.6452
08/26/2018	0.7503	0.7503	0.6438	0.6569
08/27/2018	0.6569	0.6569	0.6569	0.6569
08/28/2018	0.6569	0.6569	0.6423	0.6423
08/30/2018	0.6248	0.6248	0.6131	0.6131
09/02/2018	0.5883	0.6014	0.5883	0.6014
09/03/2018	0.6014	0.6014	0.5868	0.6014
09/04/2018	0.6014	0.6014	0.5956	0.5956
09/05/2018	0.5839	0.6014	0.5839	0.6014
09/06/2018	0.6058	0.6058	0.5956	0.5956
09/09/2018	0.5956	0.5956	0.5956	0.5956
09/10/2018	0.5941	0.6116	0.5941	0.6116
09/11/2018	0.6204	0.6204	0.5825	0.5825
09/12/2018	0.6379	0.654	0.6379	0.6467
09/13/2018	0.6496	0.6496	0.6131	0.6131
09/16/2018	0.6131	0.6131	0.6058	0.6058
09/17/2018	0.5766	0.5766	0.5766	0.5766
09/18/2018	0.5752	0.5752	0.5722	0.5722
09/19/2018	0.5752	0.5839	0.5752	0.5839
09/20/2018	0.5781	0.6131	0.5781	0.6131
09/23/2018	0.5854	0.5912	0.5839	0.5854
09/24/2018	0.5956	0.5956	0.5795	0.5795
09/25/2018	0.5839	0.5839	0.5781	0.5781
09/26/2018	0.5795	0.5795	0.5693	0.5708
09/27/2018	0.5693	0.5693	0.5474	0.5474
09/30/2018	0.5445	0.5606	0.5445	0.5606
10/01/2018	0.5547	0.5693	0.5547	0.5693
10/02/2018	0.5737	0.5737	0.5693	0.5693
10/03/2018	0.5533	0.5533	0.5255	0.5416
10/04/2018	0.5679	0.5679	0.5606	0.5606
10/07/2018	0.5547	0.5547	0.5401	0.5533
10/08/2018	0.5533	0.5533	0.5284	0.5328
10/09/2018	0.5328	0.5328	0.5182	0.5182
10/10/2018	0.5109	0.5255	0.5109	0.5255
10/11/2018	0.527	0.5357	0.527	0.5357
10/14/2018	0.5357	0.5401	0.5357	0.5357
10/15/2018	0.5401	0.5401	0.5357	0.5357
10/16/2018	0.5401	0.5401	0.5401	0.5401
10/17/2018	0.5401	0.5401	0.5372	0.5372
10/18/2018	0.5357	0.5357	0.5328	0.5328
10/21/2018	0.5314	0.5314	0.5124	0.5124
10/22/2018	0.5109	0.527	0.5036	0.527
10/23/2018	0.562	0.562	0.5474	0.5474
10/24/2018	0.5474	0.5474	0.5474	0.5474
10/25/2018	0.5474	0.5635	0.5474	0.5635
10/29/2018	0.5547	0.5635	0.5547	0.5635
10/30/2018	0.6759	0.6759	0.6569	0.6584
10/31/2018	0.6116	0.6116	0.5781	0.5839
11/01/2018	0.5839	0.6058	0.5839	0.5985
11/04/2018	0.6408	0.6408	0.635	0.635
11/05/2018	0.635	0.635	0.6306	0.6321
11/06/2018	0.6321	0.6321	0.5941	0.5941
11/07/2018	0.6423	0.6423	0.6321	0.6321
11/08/2018	0.635	0.635	0.616	0.616
11/11/2018	0.6131	0.6131	0.6058	0.6058
11/12/2018	0.5985	0.5985	0.5693	0.5912
11/13/2018	0.5898	0.5898	0.581	0.5839
11/14/2018	0.5839	0.5839	0.5533	0.5533
11/15/2018	0.5825	0.5825	0.562	0.562
11/18/2018	0.5693	0.5693	0.5664	0.5664
11/19/2018	0.5401	0.5416	0.5401	0.5401
11/20/2018	0.47	0.5401	0.47	0.5387
11/21/2018	0.5387	0.5387	0.5387	0.5387
11/22/2018	0.5416	0.5416	0.5387	0.5387
11/25/2018	0.5825	0.5825	0.5708	0.5825
11/26/2018	0.5868	0.5868	0.5781	0.5839
11/27/2018	0.5474	0.5708	0.5474	0.5679
11/28/2018	0.5679	0.5679	0.5474	0.5474
11/29/2018	0.5664	0.5664	0.5328	0.5372
12/02/2018	0.5372	0.5372	0.5357	0.5357
12/03/2018	0.5357	0.5357	0.5357	0.5357
12/04/2018	0.5357	0.5357	0.5314	0.5314
12/05/2018	0.5314	0.5314	0.5314	0.5314
12/06/2018	0.5255	0.5255	0.4306	0.4978
12/09/2018	0.5036	0.5401	0.5036	0.5401
12/10/2018	0.5474	0.5474	0.5372	0.5372
12/11/2018	0.5372	0.5372	0.5255	0.5255
12/12/2018	0.5241	0.5241	0.5211	0.5211
12/13/2018	0.5211	0.5211	0.5182	0.5182
12/16/2018	0.5182	0.5182	0.5109	0.5168
12/17/2018	0.5182	0.5489	0.5182	0.5489
12/18/2018	0.5547	0.5956	0.5547	0.5956
12/19/2018	0.6131	0.6131	0.6102	0.6102
12/20/2018	0.6102	0.6102	0.5868	0.5868
12/23/2018	0.5839	0.5839	0.5795	0.5795
12/24/2018	0.5679	0.5679	0.5197	0.5387
12/25/2018	0.5839	0.5839	0.5693	0.5693
12/26/2018	0.5679	0.5679	0.5357	0.5518
12/27/2018	0.5781	0.5781	0.5752	0.5752
12/30/2018	0.562	0.562	0.5591	0.5606

Menu

Create your free account now!

EPLAS: EGEPLAST EGE PLASTİK TİCARET VE SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EPLAS: EGEPLAST EGE PLASTİK TİCARET VE SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High