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

2019 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 0.7666

CLOSE 0.765

Low

LOW 0.5667

High

HIGH 1.1533

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.8296	0.8411	0.7535	0.7674
01/02/2019	0.7535	0.7858	0.7259	0.7282
01/03/2019	0.7374	0.7697	0.7328	0.7512
01/06/2019	0.7581	0.7674	0.7351	0.7466
01/07/2019	0.7489	0.765	0.7282	0.7374
01/08/2019	0.7374	0.7466	0.7282	0.7305
01/09/2019	0.7328	0.7558	0.7282	0.7374
01/10/2019	0.7397	0.7443	0.7305	0.7328
01/13/2019	0.7282	0.7305	0.7144	0.7282
01/14/2019	0.7305	0.7512	0.7282	0.7397
01/15/2019	0.742	0.7674	0.7397	0.7443
01/16/2019	0.7466	0.7627	0.742	0.7604
01/17/2019	0.765	0.8065	0.7558	0.7789
01/20/2019	0.7812	0.7927	0.7604	0.7604
01/21/2019	0.7604	0.818	0.7558	0.8065
01/22/2019	0.8088	0.8227	0.7927	0.795
01/23/2019	0.7973	0.8227	0.7812	0.8065
01/24/2019	0.8088	0.8365	0.8019	0.8319
01/27/2019	0.8388	0.8595	0.8273	0.8273
01/28/2019	0.8296	0.8434	0.8204	0.8273
01/29/2019	0.8273	0.8342	0.8065	0.818
01/30/2019	0.8227	0.8319	0.8088	0.8227
01/31/2019	0.8204	0.8204	0.7904	0.795
02/03/2019	0.795	0.8296	0.7927	0.8296
02/04/2019	0.8319	0.848	0.8157	0.8157
02/05/2019	0.818	0.8227	0.7904	0.795
02/06/2019	0.795	0.8434	0.7904	0.8342
02/07/2019	0.8411	0.848	0.8134	0.8134
02/10/2019	0.8157	0.8618	0.8134	0.8572
02/11/2019	0.8618	0.8757	0.8319	0.8342
02/12/2019	0.8388	0.8711	0.8342	0.848
02/13/2019	0.8467	0.91	0.8	0.8133
02/14/2019	0.8133	0.83	0.8	0.81
02/17/2019	0.81	0.8533	0.8067	0.8267
02/18/2019	0.8267	0.83	0.8	0.81
02/19/2019	0.81	0.8333	0.8067	0.8267
02/20/2019	0.8233	0.8433	0.8133	0.8433
02/21/2019	0.85	0.8667	0.8367	0.8533
02/24/2019	0.8667	0.8933	0.8567	0.8733
02/25/2019	0.8767	0.8833	0.82	0.8267
02/26/2019	0.8367	0.8467	0.8067	0.81
02/27/2019	0.8167	0.8233	0.8	0.81
02/28/2019	0.8067	0.8233	0.7933	0.8067
03/03/2019	0.81	0.84	0.8033	0.84
03/04/2019	0.84	0.8567	0.83	0.8333
03/05/2019	0.8367	0.85	0.8233	0.8267
03/06/2019	0.8233	0.85	0.8133	0.8167
03/07/2019	0.82	0.8233	0.8	0.8067
03/10/2019	0.81	0.8433	0.81	0.8333
03/11/2019	0.82	0.8533	0.81	0.8433
03/12/2019	0.8467	0.8567	0.8267	0.8267
03/13/2019	0.8267	0.86	0.8167	0.8233
03/14/2019	0.8267	0.83	0.8133	0.8167
03/17/2019	0.8167	0.83	0.8167	0.8233
03/18/2019	0.8267	0.8333	0.8167	0.82
03/19/2019	0.82	0.8267	0.8	0.8
03/20/2019	0.8033	0.8133	0.7667	0.7833
03/21/2019	0.79	0.79	0.7333	0.74
03/24/2019	0.74	0.7467	0.7	0.7167
03/25/2019	0.7233	0.7333	0.6933	0.7
03/26/2019	0.7067	0.7133	0.65	0.6567
03/27/2019	0.6467	0.6733	0.6267	0.65
03/28/2019	0.65	0.6633	0.6433	0.66
03/31/2019	0.6633	0.6833	0.6433	0.6767
04/01/2019	0.6767	0.7	0.6733	0.68
04/02/2019	0.6867	0.7033	0.68	0.6867
04/03/2019	0.6867	0.72	0.6833	0.7133
04/04/2019	0.7333	0.74	0.71	0.7167
04/07/2019	0.7167	0.72	0.6933	0.6967
04/08/2019	0.7033	0.7167	0.6967	0.7
04/09/2019	0.7033	0.7067	0.6833	0.6867
04/10/2019	0.6867	0.6933	0.67	0.6767
04/11/2019	0.6767	0.6767	0.66	0.6733
04/14/2019	0.6733	0.71	0.6633	0.7067
04/15/2019	0.7133	0.72	0.6933	0.6967
04/16/2019	0.7	0.7067	0.6967	0.7
04/17/2019	0.7	0.7267	0.69	0.7
04/18/2019	0.7033	0.7467	0.7	0.72
04/21/2019	0.7133	0.7167	0.7033	0.7033
04/23/2019	0.7033	0.7933	0.7033	0.77
04/24/2019	0.7667	0.77	0.7233	0.73
04/25/2019	0.73	0.74	0.7133	0.7167
04/28/2019	0.72	0.7233	0.69	0.69
04/29/2019	0.69	0.71	0.6867	0.6967
05/01/2019	0.7	0.7133	0.6833	0.6933
05/02/2019	0.69	0.7	0.6833	0.6933
05/05/2019	0.6867	0.6867	0.66	0.67
05/06/2019	0.6333	0.6667	0.6333	0.6633
05/07/2019	0.6633	0.68	0.6467	0.6567
05/08/2019	0.66	0.6633	0.6433	0.65
05/09/2019	0.6567	0.66	0.6467	0.6533
05/12/2019	0.6467	0.6467	0.6	0.6033
05/13/2019	0.6033	0.6433	0.5967	0.6167
05/14/2019	0.6167	0.62	0.6	0.6067
05/15/2019	0.61	0.62	0.6033	0.6067
05/16/2019	0.6	0.6167	0.5967	0.6067
05/19/2019	0.6067	0.6467	0.6	0.62
05/20/2019	0.62	0.63	0.6033	0.6033
05/21/2019	0.6033	0.6133	0.5767	0.5767
05/22/2019	0.5767	0.5833	0.5667	0.57
05/23/2019	0.5767	0.5867	0.5733	0.58
05/26/2019	0.5867	0.5967	0.57	0.5767
05/27/2019	0.58	0.6033	0.5767	0.5933
05/28/2019	0.5967	0.6	0.58	0.5867
05/29/2019	0.5967	0.62	0.5967	0.61
05/30/2019	0.6133	0.6133	0.6	0.6033
06/02/2019	0.6033	0.6067	0.5933	0.5967
06/06/2019	0.6033	0.6133	0.5967	0.6133
06/09/2019	0.6167	0.6333	0.61	0.6333
06/10/2019	0.6333	0.64	0.6167	0.62
06/11/2019	0.62	0.6267	0.6167	0.6167
06/12/2019	0.6133	0.6133	0.5933	0.6
06/13/2019	0.6033	0.6067	0.5867	0.5967
06/16/2019	0.5933	0.6133	0.59	0.6133
06/17/2019	0.6133	0.62	0.6	0.6133
06/18/2019	0.61	0.6167	0.6	0.6033
06/19/2019	0.61	0.6367	0.6067	0.61
06/20/2019	0.6133	0.62	0.6	0.6033
06/23/2019	0.6133	0.62	0.6067	0.6133
06/24/2019	0.61	0.6233	0.6067	0.6167
06/25/2019	0.6167	0.6633	0.6133	0.6367
06/26/2019	0.64	0.65	0.63	0.6367
06/27/2019	0.64	0.6433	0.63	0.6367
06/30/2019	0.65	0.6967	0.64	0.6667
07/01/2019	0.7	0.8	0.6867	0.8
07/02/2019	0.82	0.8533	0.7467	0.7567
07/03/2019	0.75	0.8233	0.74	0.78
07/04/2019	0.7767	0.8067	0.76	0.7667
07/07/2019	0.7533	0.7833	0.7467	0.7633
07/08/2019	0.7667	0.78	0.7267	0.73
07/09/2019	0.7267	0.7433	0.7133	0.7267
07/10/2019	0.74	0.7567	0.73	0.7333
07/11/2019	0.7367	0.7433	0.69	0.6933
07/15/2019	0.7033	0.7433	0.6967	0.7267
07/16/2019	0.7333	0.75	0.73	0.74
07/17/2019	0.74	0.7533	0.73	0.74
07/18/2019	0.7433	0.77	0.7433	0.7433
07/21/2019	0.7433	0.7533	0.73	0.73
07/22/2019	0.7367	0.74	0.7267	0.73
07/23/2019	0.7333	0.8067	0.7233	0.7867
07/24/2019	0.7833	0.7833	0.75	0.75
07/25/2019	0.7533	0.7833	0.75	0.7567
07/28/2019	0.76	0.77	0.75	0.75
07/29/2019	0.7533	0.7567	0.73	0.74
07/30/2019	0.7433	0.76	0.73	0.74
07/31/2019	0.7333	0.7567	0.73	0.7533
08/01/2019	0.75	0.7633	0.73	0.7333
08/04/2019	0.7333	0.75	0.7333	0.7367
08/05/2019	0.7433	0.75	0.74	0.7433
08/06/2019	0.7467	0.75	0.7167	0.7167
08/07/2019	0.7233	0.7267	0.7167	0.72
08/08/2019	0.72	0.7233	0.7067	0.7167
08/14/2019	0.6967	0.7133	0.6867	0.6967
08/15/2019	0.7033	0.7167	0.6933	0.7
08/18/2019	0.7033	0.7167	0.6933	0.7
08/19/2019	0.7	0.7133	0.7	0.7033
08/20/2019	0.7067	0.7133	0.69	0.6933
08/21/2019	0.6933	0.7067	0.69	0.6967
08/22/2019	0.7	0.7167	0.6933	0.7067
08/25/2019	0.7	0.7233	0.6967	0.71
08/26/2019	0.7133	0.7233	0.71	0.71
08/27/2019	0.7167	0.74	0.7133	0.72
08/28/2019	0.7233	0.73	0.7167	0.72
09/01/2019	0.7233	0.75	0.7233	0.74
09/02/2019	0.74	0.76	0.7367	0.7567
09/03/2019	0.7633	0.77	0.7533	0.76
09/04/2019	0.76	0.79	0.76	0.77
09/05/2019	0.77	0.7833	0.74	0.74
09/08/2019	0.75	0.7733	0.75	0.7633
09/09/2019	0.7633	0.7933	0.76	0.7933
09/10/2019	0.8	0.8167	0.7933	0.8067
09/11/2019	0.8067	0.8167	0.7833	0.7867
09/12/2019	0.79	0.81	0.7833	0.8067
09/15/2019	0.8067	0.8433	0.8	0.8367
09/16/2019	0.84	0.8467	0.79	0.8033
09/17/2019	0.8067	0.8067	0.79	0.79
09/18/2019	0.7933	0.8	0.76	0.76
09/19/2019	0.7633	0.7667	0.73	0.7367
09/22/2019	0.7367	0.7433	0.72	0.7233
09/23/2019	0.73	0.7433	0.73	0.7367
09/24/2019	0.74	0.7533	0.7367	0.75
09/25/2019	0.75	0.76	0.74	0.74
09/26/2019	0.7433	0.76	0.74	0.7567
09/29/2019	0.76	0.7667	0.75	0.7667
09/30/2019	0.77	0.78	0.75	0.7567
10/01/2019	0.76	0.7733	0.7567	0.7633
10/02/2019	0.7633	0.7767	0.74	0.75
10/03/2019	0.76	0.7633	0.75	0.7567
10/06/2019	0.7567	0.7667	0.7467	0.7467
10/07/2019	0.7433	0.7467	0.72	0.7267
10/08/2019	0.73	0.7367	0.7033	0.7033
10/09/2019	0.7067	0.7133	0.6667	0.69
10/10/2019	0.69	0.7033	0.6833	0.7
10/13/2019	0.69	0.6933	0.6533	0.66
10/14/2019	0.6733	0.6867	0.6667	0.6767
10/15/2019	0.6567	0.68	0.6533	0.6767
10/16/2019	0.6767	0.6933	0.67	0.6767
10/17/2019	0.7033	0.7133	0.6967	0.7133
10/20/2019	0.7433	0.7633	0.7267	0.7333
10/21/2019	0.73	0.7333	0.7233	0.73
10/22/2019	0.7367	0.7533	0.73	0.7533
10/23/2019	0.7567	0.76	0.73	0.7333
10/24/2019	0.7367	0.74	0.73	0.74
10/27/2019	0.74	0.7433	0.7333	0.74
10/29/2019	0.7333	0.7467	0.7233	0.7333
10/30/2019	0.7367	0.7633	0.7267	0.7367
10/31/2019	0.7367	0.7467	0.7267	0.7333
11/03/2019	0.74	0.7767	0.7367	0.7567
11/04/2019	0.76	0.77	0.7533	0.7567
11/05/2019	0.76	0.7967	0.7567	0.78
11/06/2019	0.79	0.7933	0.77	0.78
11/07/2019	0.7833	0.8133	0.78	0.8
11/10/2019	0.8	0.8233	0.7933	0.8067
11/11/2019	0.79	0.79	0.7567	0.76
11/12/2019	0.76	0.78	0.75	0.7733
11/13/2019	0.77	0.7767	0.76	0.77
11/14/2019	0.7833	0.8233	0.7833	0.7867
11/17/2019	0.7933	0.8167	0.79	0.81
11/18/2019	0.8133	0.8867	0.8067	0.8367
11/19/2019	0.8367	0.8633	0.8167	0.8233
11/20/2019	0.8267	0.9833	0.8133	0.9467
11/21/2019	0.9533	1.01	0.8933	0.8933
11/24/2019	0.8967	0.9333	0.8767	0.8767
11/25/2019	0.8833	0.95	0.8833	0.9233
11/26/2019	0.9367	0.9733	0.9233	0.94
11/27/2019	0.9567	0.97	0.9467	0.95
11/28/2019	0.9533	0.9567	0.9267	0.93
12/01/2019	0.9333	0.9833	0.93	0.9533
12/02/2019	0.9533	0.9967	0.9467	0.9733
12/03/2019	0.9833	1.05	0.9767	1.0333
12/04/2019	1.0433	1.0633	1.0133	1.0167
12/05/2019	1.0233	1.0367	0.99	1.02
12/08/2019	1.0367	1.0567	1.0233	1.0467
12/09/2019	1.0533	1.07	1.0067	1.0167
12/10/2019	1.0233	1.04	0.9967	1.0167
12/11/2019	1.03	1.0567	1.0233	1.0367
12/12/2019	1.0433	1.0967	1.0267	1.04
12/15/2019	1.0467	1.0933	1.0433	1.0767
12/16/2019	1.0767	1.0933	1.05	1.0533
12/17/2019	1.0433	1.0667	1.03	1.0433
12/18/2019	1.0567	1.0667	1.0467	1.05
12/19/2019	1.0567	1.07	1.0367	1.0367
12/22/2019	1.04	1.1033	1.0367	1.08
12/23/2019	1.0833	1.0933	1.07	1.08
12/24/2019	1.0833	1.13	1.08	1.13
12/25/2019	1.1367	1.1533	1.09	1.1067
12/26/2019	1.11	1.1333	1.0833	1.0933
12/29/2019	1.1	1.1167	1.0667	1.07
12/30/2019	1.0767	1.08	1.0533	1.0633

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2019 Historical Chart

Average

Low

High