GEREL: GERSAN ELEKTRİK TİCARET VE SANAYİ 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 0.5187

CLOSE 0.5211

Low

LOW 0.4148

High

HIGH 1.5347

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.4332	0.4447	0.4332	0.4424
06/20/2017	0.4447	0.4609	0.4401	0.4586
06/21/2017	0.4609	0.4678	0.4517	0.4632
06/22/2017	0.4632	0.4655	0.4494	0.4563
06/27/2017	0.4563	0.4563	0.4401	0.4424
06/28/2017	0.4447	0.447	0.4332	0.4355
06/29/2017	0.4378	0.4424	0.4332	0.4355
07/02/2017	0.4378	0.4447	0.4332	0.4332
07/03/2017	0.4355	0.4424	0.4332	0.4401
07/04/2017	0.4401	0.4447	0.4332	0.4355
07/05/2017	0.4355	0.4401	0.4309	0.4355
07/06/2017	0.4355	0.4355	0.4309	0.4309
07/09/2017	0.4332	0.4401	0.4332	0.4355
07/10/2017	0.4378	0.4378	0.4332	0.4332
07/11/2017	0.4355	0.4424	0.4332	0.4378
07/12/2017	0.4378	0.4563	0.4378	0.454
07/13/2017	0.4563	0.4609	0.447	0.447
07/16/2017	0.4494	0.454	0.447	0.4494
07/17/2017	0.4494	0.454	0.447	0.4494
07/18/2017	0.4517	0.4563	0.4494	0.4517
07/19/2017	0.454	0.4632	0.4517	0.454
07/20/2017	0.4563	0.4724	0.454	0.4701
07/23/2017	0.4724	0.4885	0.4678	0.4793
07/24/2017	0.4839	0.4839	0.4747	0.477
07/25/2017	0.4793	0.4793	0.4678	0.4701
07/26/2017	0.4724	0.5093	0.4724	0.5047
07/27/2017	0.507	0.507	0.4908	0.4931
07/30/2017	0.4931	0.5	0.4862	0.4885
07/31/2017	0.4931	0.507	0.4885	0.4931
08/01/2017	0.4931	0.5047	0.4931	0.4931
08/02/2017	0.4977	0.5	0.477	0.477
08/03/2017	0.4793	0.4793	0.4701	0.4747
08/06/2017	0.4747	0.4908	0.4747	0.4816
08/07/2017	0.4839	0.4862	0.4747	0.4793
08/08/2017	0.4793	0.4816	0.4701	0.4724
08/09/2017	0.4747	0.4816	0.4701	0.477
08/10/2017	0.4747	0.4793	0.4586	0.4655
08/13/2017	0.4701	0.4793	0.4678	0.477
08/14/2017	0.4701	0.477	0.4401	0.447
08/15/2017	0.447	0.4517	0.4286	0.4378
08/16/2017	0.4424	0.4424	0.4309	0.4332
08/17/2017	0.4355	0.4424	0.4309	0.4401
08/20/2017	0.4401	0.4494	0.4401	0.4447
08/21/2017	0.4401	0.4424	0.424	0.4263
08/22/2017	0.4286	0.4355	0.4194	0.4194
08/23/2017	0.4171	0.4609	0.4171	0.4609
08/24/2017	0.4701	0.4954	0.4678	0.4724
08/27/2017	0.477	0.4862	0.4632	0.4793
08/28/2017	0.4816	0.4839	0.4724	0.477
08/30/2017	0.4816	0.4977	0.4747	0.4885
09/04/2017	0.4931	0.5024	0.4839	0.4931
09/05/2017	0.4954	0.53	0.4954	0.5139
09/06/2017	0.5185	0.5254	0.4954	0.4954
09/07/2017	0.4977	0.5	0.4701	0.4724
09/10/2017	0.4747	0.4931	0.4724	0.4885
09/11/2017	0.4931	0.5	0.4816	0.4839
09/12/2017	0.4885	0.4977	0.4839	0.4839
09/13/2017	0.4839	0.4931	0.4793	0.4862
09/14/2017	0.4908	0.4977	0.4862	0.4885
09/17/2017	0.4931	0.4954	0.4701	0.4724
09/18/2017	0.4747	0.4747	0.4494	0.4517
09/19/2017	0.4563	0.4724	0.4517	0.4609
09/20/2017	0.4563	0.4655	0.4517	0.454
09/21/2017	0.4563	0.4655	0.4517	0.454
09/24/2017	0.4494	0.4494	0.4148	0.4286
09/25/2017	0.4309	0.4424	0.4309	0.4401
09/26/2017	0.4401	0.4447	0.4309	0.4332
09/27/2017	0.4332	0.447	0.4309	0.4424
09/28/2017	0.4424	0.4517	0.4401	0.447
10/01/2017	0.4424	0.4563	0.4424	0.4494
10/02/2017	0.4517	0.4632	0.4494	0.454
10/03/2017	0.4563	0.4655	0.4563	0.4632
10/04/2017	0.4655	0.4724	0.4609	0.4701
10/05/2017	0.4793	0.4793	0.4655	0.4701
10/08/2017	0.447	0.4517	0.4332	0.447
10/09/2017	0.4517	0.4632	0.4517	0.4609
10/10/2017	0.4609	0.4701	0.4563	0.4586
10/11/2017	0.4632	0.4724	0.4609	0.4632
10/12/2017	0.4655	0.4678	0.4586	0.4609
10/15/2017	0.4632	0.4655	0.4563	0.4586
10/16/2017	0.4609	0.4678	0.4586	0.4586
10/17/2017	0.4632	0.4632	0.454	0.454
10/18/2017	0.4563	0.4609	0.454	0.4563
10/19/2017	0.4586	0.4655	0.4563	0.4586
10/22/2017	0.4586	0.4586	0.4517	0.4517
10/23/2017	0.454	0.4655	0.4517	0.4609
10/24/2017	0.4632	0.4701	0.4586	0.4632
10/25/2017	0.4655	0.4701	0.4563	0.4586
10/26/2017	0.4678	0.4793	0.4655	0.4678
10/29/2017	0.4724	0.4747	0.4655	0.4678
10/30/2017	0.4701	0.4724	0.4632	0.4632
10/31/2017	0.4655	0.4724	0.4632	0.4655
11/01/2017	0.4678	0.5047	0.4678	0.4885
11/02/2017	0.4885	0.4908	0.4655	0.4678
11/05/2017	0.4701	0.477	0.4678	0.4747
11/06/2017	0.477	0.4793	0.4655	0.4701
11/07/2017	0.4701	0.4931	0.4678	0.4885
11/08/2017	0.4977	0.4977	0.4701	0.4724
11/09/2017	0.4724	0.4885	0.4655	0.4862
11/12/2017	0.4931	0.5254	0.4931	0.5208
11/13/2017	0.5231	0.5254	0.4954	0.5047
11/14/2017	0.5	0.5047	0.4678	0.4747
11/15/2017	0.4793	0.4816	0.4632	0.4655
11/16/2017	0.4793	0.4816	0.4424	0.4494
11/19/2017	0.447	0.447	0.4286	0.4332
11/20/2017	0.4355	0.4447	0.4263	0.4378
11/21/2017	0.4401	0.4609	0.4378	0.4517
11/22/2017	0.4563	0.4586	0.447	0.4517
11/23/2017	0.4517	0.4517	0.4378	0.4447
11/26/2017	0.447	0.454	0.4378	0.4494
11/27/2017	0.4655	0.4862	0.4332	0.4355
11/28/2017	0.4378	0.4401	0.4148	0.4309
11/29/2017	0.4309	0.4494	0.4309	0.4447
11/30/2017	0.4447	0.447	0.4378	0.4401
12/03/2017	0.4401	0.4586	0.4378	0.454
12/04/2017	0.5438	0.5438	0.5185	0.5438
12/05/2017	0.5715	0.613	0.5577	0.5715
12/06/2017	0.5646	0.5715	0.5254	0.5254
12/07/2017	0.5231	0.5461	0.5185	0.53
12/10/2017	0.5392	0.636	0.5346	0.636
12/11/2017	0.6752	0.7512	0.6706	0.7328
12/12/2017	0.7397	0.8204	0.6959	0.7996
12/13/2017	0.8065	0.901	0.7604	0.8734
12/14/2017	0.8687	0.9402	0.8618	0.9171
12/17/2017	0.9494	1.0992	0.9264	1.0992
12/18/2017	1.113	1.3181	1.113	1.3181
12/19/2017	1.3964	1.5347	1.0554	1.0554
12/20/2017	0.9955	1.219	0.9102	1.0831
12/21/2017	1.0277	1.1107	1.0047	1.0393
12/24/2017	1.0024	1.0277	0.9171	0.984
12/25/2017	0.9794	0.9955	0.9264	0.9678
12/26/2017	0.9632	0.9655	0.9379	0.9471
12/27/2017	0.9563	1.1153	0.9379	1.0946
12/28/2017	1.0554	1.0923	1.0139	1.0854

Menu

Create your free account now!

GEREL: GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

GEREL: GERSAN ELEKTRİK TİCARET VE SANAYİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High