GEDZA: GEDİZ AMBALAJ 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 0.9313

CLOSE 0.9308

Low

LOW 0.6993

High

HIGH 1.2816

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.8808	0.893	0.8759	0.8844
01/02/2018	0.8856	0.8856	0.8722	0.8783
01/03/2018	0.8783	0.8869	0.8759	0.8832
01/04/2018	0.8869	0.8893	0.882	0.8856
01/07/2018	0.8881	0.8954	0.8808	0.8954
01/08/2018	0.8966	0.9137	0.8905	0.91
01/09/2018	0.91	0.91	0.8942	0.9051
01/10/2018	0.9076	0.9076	0.8954	0.9039
01/11/2018	0.9039	0.9112	0.8978	0.9027
01/14/2018	0.8966	0.9003	0.882	0.882
01/15/2018	0.882	0.882	0.8601	0.8796
01/16/2018	0.8783	0.8796	0.8625	0.8747
01/17/2018	0.8722	0.8771	0.8662	0.8722
01/18/2018	0.8735	0.8869	0.8686	0.882
01/21/2018	0.8832	0.8942	0.8759	0.8856
01/22/2018	0.8869	0.8966	0.8771	0.8783
01/23/2018	0.8783	0.8844	0.8759	0.882
01/24/2018	0.8832	0.8844	0.8625	0.8649
01/25/2018	0.8601	0.8686	0.8601	0.8674
01/28/2018	0.8686	0.8771	0.8662	0.8735
01/29/2018	0.8735	0.8759	0.8686	0.871
01/30/2018	0.8735	0.8881	0.8698	0.8783
01/31/2018	0.8771	0.8796	0.8686	0.8722
02/01/2018	0.8735	0.8747	0.8698	0.8747
02/04/2018	0.8747	0.9003	0.871	0.9003
02/05/2018	0.893	0.8954	0.8771	0.8881
02/06/2018	0.8893	0.938	0.8844	0.9051
02/07/2018	0.9051	0.9076	0.8808	0.8893
02/08/2018	0.8796	0.8966	0.8796	0.8942
02/11/2018	0.8954	0.9782	0.8954	0.9441
02/12/2018	0.9441	1.0099	0.9039	0.9173
02/13/2018	0.9173	0.9198	0.8418	0.8625
02/14/2018	0.8637	0.8674	0.8357	0.8528
02/15/2018	0.8576	0.8588	0.8381	0.8503
02/18/2018	0.8491	0.8528	0.8406	0.8479
02/19/2018	0.8442	0.8467	0.8381	0.8442
02/20/2018	0.8406	0.8467	0.8381	0.8467
02/21/2018	0.8467	0.8881	0.8467	0.871
02/22/2018	0.871	0.8759	0.8528	0.8662
02/25/2018	0.8698	0.8759	0.8576	0.8637
02/26/2018	0.8637	0.8649	0.8613	0.8637
02/27/2018	0.8637	0.8686	0.8625	0.8625
02/28/2018	0.8649	0.8832	0.8515	0.8686
03/01/2018	0.8686	0.882	0.8613	0.8662
03/04/2018	0.871	0.8747	0.8649	0.8674
03/05/2018	0.8698	0.8722	0.8576	0.8662
03/06/2018	0.9064	1.0391	0.9064	0.9429
03/07/2018	0.9502	0.9502	0.8881	0.9003
03/08/2018	0.8978	0.9076	0.8844	0.893
03/11/2018	0.893	0.9027	0.8869	0.893
03/12/2018	0.8954	0.8954	0.8844	0.8881
03/13/2018	0.8893	0.8954	0.8832	0.8893
03/14/2018	0.893	0.9258	0.8808	0.9015
03/15/2018	0.9051	1.0014	0.9003	0.9526
03/18/2018	0.9587	1.0038	0.9441	0.9843
03/19/2018	0.9904	0.9977	0.9563	0.9746
03/20/2018	0.9746	0.9807	0.9368	0.9709
03/21/2018	0.9709	0.9734	0.9502	0.9514
03/22/2018	0.9417	0.9539	0.8771	0.9356
03/25/2018	0.9356	0.9356	0.9137	0.9295
03/26/2018	0.9344	0.9563	0.9307	0.9466
03/27/2018	0.9466	0.9648	0.9258	0.9283
03/28/2018	0.9368	0.9368	0.9198	0.9332
03/29/2018	0.9356	0.9453	0.9283	0.9417
04/01/2018	0.9429	0.9441	0.9295	0.9356
04/02/2018	0.9368	0.938	0.9295	0.9332
04/03/2018	0.9368	0.9368	0.9258	0.9319
04/04/2018	0.9332	0.9368	0.9137	0.9356
04/05/2018	0.9319	0.9356	0.9234	0.9332
04/08/2018	0.9356	0.9624	0.9332	0.9478
04/09/2018	0.9502	0.9502	0.9149	0.921
04/10/2018	0.921	0.9271	0.871	0.9003
04/11/2018	0.9015	0.9015	0.8771	0.9015
04/12/2018	0.8978	0.9003	0.8893	0.8966
04/15/2018	0.9015	0.921	0.8966	0.9137
04/16/2018	0.9124	0.9173	0.8869	0.8966
04/17/2018	0.9015	0.9137	0.8783	0.9137
04/18/2018	0.9124	0.9198	0.91	0.9198
04/19/2018	0.9185	0.9271	0.91	0.921
04/23/2018	0.9185	0.9319	0.9161	0.9319
04/24/2018	0.9344	0.9344	0.9271	0.9332
04/25/2018	0.938	0.9417	0.9307	0.9392
04/26/2018	0.9405	0.949	0.9368	0.9441
04/29/2018	0.9453	0.9466	0.921	0.9234
05/01/2018	0.9185	0.9319	0.9015	0.9124
05/02/2018	0.9124	0.9198	0.899	0.9076
05/03/2018	0.9137	0.9137	0.8881	0.8966
05/06/2018	0.8966	0.8966	0.882	0.8893
05/07/2018	0.882	0.8917	0.8674	0.8747
05/08/2018	0.843	0.8454	0.7797	0.8333
05/09/2018	0.8369	0.8369	0.815	0.8369
05/10/2018	0.843	0.8491	0.832	0.8454
05/13/2018	0.8637	0.8637	0.843	0.8479
05/14/2018	0.8503	0.8503	0.8174	0.826
05/15/2018	0.8345	0.8381	0.8126	0.826
05/16/2018	0.8284	0.8381	0.815	0.8357
05/17/2018	0.8503	0.8528	0.7821	0.826
05/20/2018	0.8284	0.8406	0.8089	0.8381
05/21/2018	0.8381	0.8406	0.8186	0.8333
05/22/2018	0.8235	0.8308	0.8016	0.8089
05/23/2018	0.8089	0.8235	0.7675	0.787
05/24/2018	0.7894	0.7967	0.7675	0.7967
05/27/2018	0.804	0.8065	0.7894	0.804
05/28/2018	0.8065	0.8113	0.7992	0.8016
05/29/2018	0.8065	0.8186	0.7943	0.8016
05/30/2018	0.8016	0.8089	0.7675	0.7821
05/31/2018	0.7821	0.7821	0.7504	0.7724
06/03/2018	0.7699	0.7821	0.7699	0.7797
06/04/2018	0.7821	0.7821	0.7602	0.7724
06/05/2018	0.7748	0.7748	0.7358	0.7626
06/06/2018	0.7602	0.7724	0.748	0.7626
06/07/2018	0.765	0.765	0.748	0.7553
06/10/2018	0.7577	0.765	0.7504	0.765
06/11/2018	0.765	0.7699	0.7504	0.7553
06/12/2018	0.7626	0.7748	0.7553	0.7602
06/13/2018	0.7626	0.7626	0.7529	0.7577
06/17/2018	0.7626	0.7626	0.7456	0.7504
06/18/2018	0.7626	0.7626	0.7431	0.7431
06/19/2018	0.7504	0.7626	0.7456	0.7529
06/20/2018	0.7504	0.7602	0.7504	0.7553
06/21/2018	0.7553	0.7577	0.748	0.748
06/24/2018	0.765	0.7675	0.7407	0.7553
06/25/2018	0.7553	0.7626	0.7529	0.7602
06/26/2018	0.765	0.787	0.765	0.7845
06/27/2018	0.787	0.787	0.7748	0.787
06/28/2018	0.787	0.7967	0.7845	0.7845
07/01/2018	0.787	0.7967	0.7797	0.7894
07/02/2018	0.7918	0.7943	0.7724	0.7772
07/03/2018	0.7772	0.787	0.7675	0.7845
07/04/2018	0.7845	0.7894	0.7797	0.787
07/05/2018	0.787	0.787	0.7724	0.7845
07/08/2018	0.7894	0.7992	0.7821	0.787
07/09/2018	0.7797	0.7918	0.7675	0.7821
07/10/2018	0.7797	0.7821	0.7358	0.7407
07/11/2018	0.7431	0.748	0.7114	0.7334
07/12/2018	0.7358	0.7358	0.7212	0.7334
07/15/2018	0.7358	0.7358	0.7261	0.7309
07/16/2018	0.7334	0.7407	0.7236	0.7358
07/17/2018	0.7382	0.748	0.7236	0.7358
07/18/2018	0.7407	0.748	0.7334	0.7407
07/19/2018	0.7456	0.7577	0.7358	0.7553
07/22/2018	0.7602	0.765	0.7553	0.7602
07/23/2018	0.7602	0.7602	0.7382	0.748
07/24/2018	0.7456	0.7626	0.7431	0.7602
07/25/2018	0.7602	0.7699	0.748	0.7529
07/26/2018	0.7529	0.7602	0.7504	0.7529
07/29/2018	0.7553	0.765	0.7529	0.7602
07/30/2018	0.7602	0.8406	0.7577	0.7943
07/31/2018	0.8016	0.8113	0.787	0.8089
08/01/2018	0.7943	0.7943	0.7821	0.7894
08/02/2018	0.7918	0.7943	0.7748	0.7943
08/05/2018	0.7943	0.7943	0.7821	0.7845
08/06/2018	0.7845	0.7918	0.7748	0.787
08/07/2018	0.7894	0.7918	0.7772	0.7821
08/08/2018	0.7772	0.7845	0.7772	0.7797
08/09/2018	0.7699	0.7821	0.6993	0.7529
08/12/2018	0.748	0.748	0.7114	0.7358
08/13/2018	0.7504	0.7748	0.7382	0.7675
08/14/2018	0.7724	0.7748	0.748	0.748
08/15/2018	0.7602	0.765	0.7261	0.7334
08/16/2018	0.7309	0.7407	0.7212	0.7407
08/19/2018	0.804	0.8869	0.804	0.8722
08/26/2018	0.8649	0.882	0.8138	0.8576
08/27/2018	0.8601	0.9185	0.8503	0.9137
08/28/2018	0.9112	0.9502	0.9015	0.938
08/30/2018	0.938	0.96	0.9307	0.9502
09/02/2018	0.9575	0.9843	0.9478	0.9624
09/03/2018	0.9673	0.9721	0.9405	0.9502
09/04/2018	0.9551	0.9551	0.9332	0.9453
09/05/2018	0.9453	0.9624	0.9429	0.9526
09/06/2018	0.9551	0.9624	0.9332	0.9478
09/09/2018	0.9478	1.0282	0.9453	0.9941
09/10/2018	0.9868	1.0062	0.9746	0.9868
09/11/2018	0.9843	0.9965	0.9673	0.9868
09/12/2018	0.9868	0.9916	0.9697	0.9916
09/13/2018	0.9819	1.055	0.9819	1.0452
09/16/2018	1.055	1.1134	0.9989	1.0672
09/17/2018	1.0672	1.1208	1.0257	1.1061
09/18/2018	1.1061	1.1208	1.0696	1.111
09/19/2018	1.1183	1.1183	1.0136	1.072
09/20/2018	1.0745	1.0842	1.0477	1.0672
09/23/2018	1.0672	1.0745	1.0525	1.0623
09/24/2018	1.0574	1.0672	1.0209	1.0574
09/25/2018	1.0598	1.094	1.0355	1.0793
09/26/2018	1.0793	1.1037	1.0672	1.0818
09/27/2018	1.0842	1.0915	1.0477	1.0769
09/30/2018	1.0793	1.0988	1.0525	1.0915
10/01/2018	1.0915	1.1646	1.0745	1.1232
10/02/2018	1.1329	1.1451	1.1013	1.1378
10/03/2018	1.1427	1.1524	1.1134	1.1354
10/04/2018	1.1208	1.15	1.0988	1.1354
10/07/2018	1.1354	1.1451	1.0988	1.1451
10/08/2018	1.15	1.1549	1.1256	1.1451
10/09/2018	1.1476	1.1476	1.1256	1.1402
10/10/2018	1.1378	1.1378	1.0988	1.1134
10/11/2018	1.1086	1.1329	1.0915	1.1329
10/14/2018	1.1281	1.1427	1.1256	1.1402
10/15/2018	1.1402	1.1402	1.1183	1.1281
10/16/2018	1.1281	1.1305	1.1159	1.1305
10/17/2018	1.1305	1.1402	1.0964	1.1281
10/18/2018	1.1281	1.1719	1.1134	1.1597
10/21/2018	1.1524	1.2621	1.1524	1.2231
10/22/2018	1.2353	1.2621	1.1524	1.2548
10/23/2018	1.2621	1.2816	1.2182	1.2499
10/24/2018	1.2645	1.2694	1.2328	1.2645
10/25/2018	1.2718	1.2767	1.1597	1.2548
10/29/2018	1.2304	1.2426	1.1597	1.1987
10/30/2018	1.1695	1.2353	1.1476	1.1841
10/31/2018	1.1841	1.2182	1.1573	1.2012
11/01/2018	1.2012	1.2206	1.1695	1.2012
11/04/2018	1.1914	1.206	1.189	1.2012
11/05/2018	1.1938	1.2231	1.1938	1.206
11/06/2018	1.206	1.2353	1.1938	1.2328
11/07/2018	1.245	1.2523	1.1549	1.189
11/08/2018	1.189	1.189	1.1573	1.1841
11/11/2018	1.1817	1.1841	1.1573	1.1744
11/12/2018	1.1792	1.1792	1.1256	1.15
11/13/2018	1.1476	1.1476	1.1086	1.1256
11/14/2018	1.1256	1.1451	1.0696	1.0915
11/15/2018	1.0915	1.1134	1.0598	1.1134
11/18/2018	1.1183	1.1354	1.1037	1.1183
11/19/2018	1.1183	1.1183	1.0769	1.0988
11/20/2018	1.0842	1.1061	1.072	1.0988
11/21/2018	1.0818	1.0988	1.0379	1.0964
11/22/2018	1.0964	1.1086	1.0793	1.0915
11/25/2018	1.094	1.094	1.0525	1.0672
11/26/2018	1.0672	1.0696	1.0428	1.0623
11/27/2018	1.0964	1.0964	1.0355	1.0647
11/28/2018	1.0647	1.0647	1.0428	1.0598
11/29/2018	1.0598	1.0696	1.0379	1.0696
12/02/2018	1.0696	1.0964	1.0672	1.0793
12/03/2018	1.0842	1.1232	1.0745	1.1134
12/04/2018	1.1134	1.1281	1.0891	1.1208
12/05/2018	1.111	1.1183	1.0793	1.094
12/06/2018	1.0842	1.0915	1.0745	1.0866
12/09/2018	1.0866	1.0866	1.0477	1.0672
12/10/2018	1.0598	1.072	1.0452	1.0598
12/11/2018	1.0598	1.072	1.0233	1.0355
12/12/2018	1.0428	1.0428	1.0233	1.0379
12/13/2018	1.0452	1.0452	1.0136	1.0306
12/16/2018	1.0306	1.0452	1.0136	1.0379
12/17/2018	1.0379	1.0452	1.0233	1.0452
12/18/2018	1.0477	1.0477	1.0257	1.0379
12/19/2018	1.0379	1.0477	1.0233	1.0379
12/20/2018	1.0282	1.0379	1.0257	1.0355
12/23/2018	1.0355	1.0404	1.016	1.0209
12/24/2018	1.0209	1.0209	1.0038	1.0209
12/25/2018	1.0184	1.0233	0.9989	0.9989
12/26/2018	1.0062	1.0184	0.9868	0.9965
12/27/2018	1.0014	1.0062	0.9892	1.0014
12/30/2018	1.0014	1.0111	0.9965	1.0111

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High