GEDZA: GEDİZ AMBALAJ 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 0.8864

CLOSE 0.8844

Low

LOW 0.748

High

HIGH 1.1074

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	1.0866	1.1074	1.072	1.0818
06/20/2017	1.0866	1.0866	1.055	1.0574
06/21/2017	1.0562	1.0672	1.0379	1.0525
06/22/2017	1.0598	1.0598	1.0367	1.0598
06/27/2017	1.0574	1.0574	1.0416	1.0477
06/28/2017	1.055	1.0574	1.0391	1.044
06/29/2017	1.0501	1.0525	1.0306	1.033
07/02/2017	1.033	1.0343	0.8942	0.9003
07/03/2017	0.9003	0.9064	0.7492	0.7858
07/04/2017	0.7931	0.7943	0.7541	0.7553
07/05/2017	0.759	0.8016	0.748	0.7724
07/06/2017	0.7772	0.7772	0.7638	0.765
07/09/2017	0.7675	0.7882	0.7614	0.7845
07/10/2017	0.7845	0.7845	0.7711	0.7724
07/11/2017	0.7724	0.7748	0.765	0.7687
07/12/2017	0.7687	0.7724	0.7614	0.7663
07/13/2017	0.7675	0.776	0.7626	0.7711
07/16/2017	0.7711	0.7833	0.7675	0.7809
07/17/2017	0.7809	0.7894	0.7797	0.7809
07/18/2017	0.7833	0.7845	0.765	0.7736
07/19/2017	0.7736	0.7748	0.7638	0.7699
07/20/2017	0.7699	0.7724	0.7602	0.7711
07/23/2017	0.7748	0.7833	0.7724	0.7821
07/24/2017	0.7821	0.787	0.7809	0.7833
07/25/2017	0.7845	0.8174	0.7821	0.8065
07/26/2017	0.8113	0.8138	0.7931	0.7955
07/27/2017	0.7955	0.7979	0.7797	0.7797
07/30/2017	0.7809	0.7894	0.7809	0.7858
07/31/2017	0.7858	0.7858	0.7772	0.7845
08/01/2017	0.7833	0.7931	0.7809	0.7906
08/02/2017	0.7906	0.8052	0.7882	0.8028
08/03/2017	0.804	0.8089	0.8016	0.8077
08/06/2017	0.8101	0.8479	0.8052	0.8442
08/07/2017	0.8442	0.8515	0.8369	0.8442
08/08/2017	0.8454	0.8454	0.8345	0.8394
08/09/2017	0.8394	0.8406	0.826	0.8406
08/10/2017	0.8406	0.8917	0.8296	0.8588
08/13/2017	0.8576	0.8722	0.8576	0.8686
08/14/2017	0.893	0.8942	0.8588	0.8735
08/15/2017	0.8735	0.8735	0.843	0.8625
08/16/2017	0.8649	0.8686	0.8601	0.8686
08/17/2017	0.8698	0.8856	0.8637	0.8759
08/20/2017	0.8783	0.8783	0.8637	0.8686
08/21/2017	0.8674	0.8698	0.8625	0.8674
08/22/2017	0.8698	0.871	0.8588	0.871
08/23/2017	0.871	0.9417	0.8649	0.9137
08/24/2017	0.9149	0.966	0.9124	0.9466
08/27/2017	0.9466	0.9575	0.9368	0.9466
08/28/2017	0.9466	0.9466	0.9307	0.9368
08/30/2017	0.9368	0.9417	0.9356	0.9417
09/04/2017	0.9417	1.0257	0.9368	0.9502
09/05/2017	0.9502	0.9502	0.9405	0.9453
09/06/2017	0.9429	0.9502	0.9417	0.9478
09/07/2017	0.9502	0.9636	0.9453	0.9551
09/10/2017	0.96	0.9819	0.9551	0.977
09/11/2017	0.9794	0.9794	0.9502	0.9539
09/12/2017	0.9514	0.9563	0.9405	0.9502
09/13/2017	0.9502	0.9502	0.938	0.9417
09/14/2017	0.938	0.9539	0.938	0.9526
09/17/2017	0.9478	0.9514	0.9368	0.9368
09/18/2017	0.938	0.938	0.9051	0.9076
09/19/2017	0.9076	0.921	0.9015	0.9137
09/20/2017	0.9137	0.9161	0.8978	0.9003
09/21/2017	0.9064	0.9161	0.8954	0.9161
09/24/2017	0.9137	0.9137	0.8674	0.8954
09/25/2017	0.893	0.9039	0.8905	0.9039
09/26/2017	0.9076	0.9076	0.8954	0.9003
09/27/2017	0.8917	0.9064	0.8893	0.9015
09/28/2017	0.8954	0.9015	0.8893	0.9015
10/01/2017	0.9015	0.9137	0.9015	0.9064
10/02/2017	0.9051	0.9563	0.9051	0.9295
10/03/2017	0.9258	0.9441	0.9258	0.938
10/04/2017	0.938	0.9441	0.9295	0.938
10/05/2017	0.938	0.938	0.9295	0.9344
10/08/2017	0.9222	0.9222	0.8771	0.9015
10/09/2017	0.8966	0.9149	0.8966	0.9124
10/10/2017	0.9124	0.9137	0.9064	0.9137
10/11/2017	0.9137	0.9332	0.9137	0.9246
10/12/2017	0.9161	0.9246	0.9064	0.9185
10/15/2017	0.9185	0.938	0.9185	0.9344
10/16/2017	0.9295	0.9478	0.9271	0.9417
10/17/2017	0.9417	0.9624	0.9417	0.9551
10/18/2017	0.9551	0.9746	0.9514	0.96
10/19/2017	0.9673	0.9758	0.9502	0.9502
10/22/2017	0.9526	1.0196	0.9429	0.9612
10/23/2017	0.9624	0.9697	0.9563	0.9612
10/24/2017	0.9587	0.9709	0.9563	0.9636
10/25/2017	0.9673	0.9697	0.9612	0.9612
10/26/2017	0.9624	0.9636	0.9539	0.9612
10/29/2017	0.96	0.9673	0.9575	0.9624
10/30/2017	0.9624	0.9807	0.9587	0.9673
10/31/2017	0.9721	0.9734	0.966	0.966
11/01/2017	0.9697	0.9697	0.9551	0.9575
11/02/2017	0.96	0.966	0.9526	0.9563
11/05/2017	0.9612	0.9624	0.9502	0.9551
11/06/2017	0.9563	0.977	0.9526	0.9685
11/07/2017	0.9502	0.9502	0.9198	0.9295
11/08/2017	0.9295	0.9332	0.9137	0.9185
11/09/2017	0.9198	0.9198	0.8966	0.9027
11/12/2017	0.9051	0.9088	0.899	0.9051
11/13/2017	0.9076	0.9088	0.8954	0.9027
11/14/2017	0.91	0.91	0.8893	0.8978
11/15/2017	0.8978	0.899	0.8783	0.8783
11/16/2017	0.8783	0.882	0.8528	0.871
11/19/2017	0.871	0.8771	0.8479	0.8601
11/20/2017	0.8235	0.8588	0.8235	0.8564
11/21/2017	0.8588	0.8588	0.8442	0.854
11/22/2017	0.8588	0.8588	0.8454	0.8503
11/23/2017	0.8491	0.8515	0.8406	0.8515
11/26/2017	0.8515	0.8528	0.8406	0.843
11/27/2017	0.8454	0.8515	0.8235	0.8308
11/28/2017	0.8284	0.8308	0.8113	0.8235
11/29/2017	0.826	0.8333	0.8247	0.8333
11/30/2017	0.8284	0.8296	0.8247	0.8272
12/03/2017	0.8284	0.8308	0.8211	0.8272
12/04/2017	0.8284	0.8284	0.8174	0.8199
12/05/2017	0.8199	0.8211	0.8101	0.815
12/06/2017	0.8199	0.8199	0.8052	0.8138
12/07/2017	0.815	0.8284	0.8138	0.8272
12/10/2017	0.8284	0.8467	0.8272	0.8345
12/11/2017	0.8357	0.8503	0.8357	0.8442
12/12/2017	0.8491	0.8491	0.8284	0.8357
12/13/2017	0.832	0.8381	0.8284	0.8345
12/14/2017	0.8381	0.8442	0.8296	0.8406
12/17/2017	0.843	0.8442	0.8357	0.8406
12/18/2017	0.8406	0.8406	0.8333	0.8369
12/19/2017	0.8381	0.8381	0.8296	0.8296
12/20/2017	0.832	0.8345	0.8296	0.8333
12/21/2017	0.8345	0.8345	0.8296	0.832
12/24/2017	0.8345	0.8698	0.8345	0.8698
12/25/2017	0.8747	0.8954	0.8698	0.8759
12/26/2017	0.8771	0.8832	0.8759	0.8783
12/27/2017	0.882	0.882	0.8637	0.8686
12/28/2017	0.8686	0.8808	0.8637	0.8808

Menu

Create your free account now!

GEDZA: GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GEDZA: GEDİZ AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High