ICUGS: ICU GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 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 0.437

CLOSE 0.4395

Low

LOW 0.288

High

HIGH 1.094

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	0.368	0.38	0.364	0.38
01/03/2022	0.378	0.384	0.368	0.384
01/04/2022	0.382	0.4	0.376	0.394
01/05/2022	0.384	0.39	0.376	0.384
01/06/2022	0.384	0.404	0.378	0.404
01/09/2022	0.406	0.43	0.4	0.422
01/10/2022	0.42	0.42	0.402	0.404
01/11/2022	0.41	0.41	0.396	0.404
01/12/2022	0.406	0.414	0.396	0.398
01/13/2022	0.39	0.398	0.382	0.388
01/16/2022	0.388	0.388	0.38	0.382
01/17/2022	0.384	0.384	0.376	0.376
01/18/2022	0.374	0.38	0.36	0.376
01/19/2022	0.374	0.38	0.37	0.374
01/20/2022	0.374	0.382	0.37	0.376
01/23/2022	0.372	0.374	0.36	0.362
01/24/2022	0.364	0.366	0.35	0.366
01/25/2022	0.366	0.374	0.362	0.37
01/26/2022	0.378	0.378	0.366	0.376
01/27/2022	0.374	0.376	0.368	0.37
01/30/2022	0.37	0.38	0.368	0.374
01/31/2022	0.382	0.382	0.37	0.37
02/01/2022	0.372	0.374	0.368	0.372
02/02/2022	0.37	0.372	0.364	0.366
02/03/2022	0.366	0.37	0.362	0.364
02/06/2022	0.364	0.37	0.36	0.37
02/07/2022	0.37	0.378	0.362	0.376
02/08/2022	0.372	0.384	0.366	0.38
02/09/2022	0.378	0.384	0.368	0.372
02/10/2022	0.368	0.38	0.366	0.378
02/13/2022	0.372	0.374	0.36	0.366
02/14/2022	0.366	0.372	0.364	0.368
02/15/2022	0.372	0.372	0.366	0.368
02/16/2022	0.37	0.372	0.364	0.364
02/17/2022	0.364	0.37	0.362	0.366
02/20/2022	0.368	0.368	0.36	0.366
02/21/2022	0.358	0.36	0.35	0.356
02/22/2022	0.356	0.378	0.35	0.364
02/23/2022	0.328	0.35	0.328	0.328
02/24/2022	0.328	0.344	0.324	0.34
02/27/2022	0.308	0.336	0.308	0.328
02/28/2022	0.328	0.332	0.324	0.328
03/01/2022	0.326	0.332	0.324	0.324
03/02/2022	0.326	0.326	0.316	0.318
03/03/2022	0.32	0.326	0.308	0.314
03/06/2022	0.31	0.316	0.302	0.304
03/07/2022	0.304	0.308	0.294	0.302
03/08/2022	0.304	0.306	0.294	0.298
03/09/2022	0.298	0.298	0.292	0.292
03/10/2022	0.294	0.318	0.288	0.31
03/13/2022	0.312	0.316	0.298	0.306
03/14/2022	0.304	0.32	0.302	0.314
03/15/2022	0.314	0.314	0.306	0.306
03/16/2022	0.308	0.308	0.302	0.304
03/17/2022	0.306	0.312	0.302	0.31
03/20/2022	0.31	0.324	0.308	0.322
03/21/2022	0.314	0.346	0.314	0.338
03/22/2022	0.34	0.342	0.326	0.33
03/23/2022	0.33	0.336	0.324	0.326
03/24/2022	0.326	0.33	0.324	0.328
03/27/2022	0.328	0.34	0.328	0.33
03/28/2022	0.33	0.342	0.328	0.336
03/29/2022	0.332	0.336	0.328	0.33
03/30/2022	0.332	0.332	0.324	0.33
03/31/2022	0.328	0.328	0.322	0.324
04/03/2022	0.326	0.334	0.324	0.332
04/04/2022	0.332	0.334	0.324	0.328
04/05/2022	0.328	0.338	0.326	0.332
04/06/2022	0.332	0.338	0.326	0.336
04/07/2022	0.334	0.34	0.332	0.338
04/10/2022	0.338	0.338	0.324	0.332
04/11/2022	0.332	0.332	0.32	0.326
04/12/2022	0.326	0.33	0.322	0.326
04/13/2022	0.326	0.33	0.324	0.328
04/14/2022	0.328	0.336	0.326	0.33
04/17/2022	0.332	0.336	0.328	0.332
04/18/2022	0.33	0.332	0.322	0.326
04/19/2022	0.328	0.334	0.324	0.328
04/20/2022	0.328	0.33	0.324	0.326
04/21/2022	0.326	0.33	0.322	0.324
04/24/2022	0.326	0.34	0.326	0.334
04/25/2022	0.334	0.336	0.322	0.326
04/26/2022	0.326	0.326	0.322	0.324
04/27/2022	0.324	0.33	0.324	0.328
04/28/2022	0.328	0.328	0.324	0.328
05/04/2022	0.326	0.332	0.326	0.33
05/05/2022	0.33	0.33	0.326	0.33
05/08/2022	0.326	0.33	0.326	0.326
05/09/2022	0.328	0.332	0.324	0.33
05/10/2022	0.33	0.33	0.32	0.326
05/11/2022	0.322	0.354	0.31	0.352
05/12/2022	0.348	0.386	0.342	0.384
05/15/2022	0.422	0.422	0.402	0.422
05/16/2022	0.44	0.46	0.388	0.414
05/17/2022	0.406	0.432	0.39	0.404
05/19/2022	0.404	0.406	0.37	0.39
05/22/2022	0.388	0.388	0.37	0.372
05/23/2022	0.372	0.376	0.364	0.364
05/24/2022	0.364	0.4	0.364	0.4
05/25/2022	0.41	0.42	0.39	0.402
05/26/2022	0.402	0.406	0.382	0.4
05/29/2022	0.392	0.404	0.39	0.394
05/30/2022	0.394	0.396	0.386	0.394
05/31/2022	0.394	0.394	0.386	0.39
06/01/2022	0.39	0.398	0.382	0.394
06/02/2022	0.392	0.394	0.388	0.392
06/05/2022	0.39	0.39	0.38	0.384
06/06/2022	0.382	0.388	0.364	0.382
06/07/2022	0.382	0.382	0.362	0.362
06/08/2022	0.364	0.374	0.354	0.374
06/09/2022	0.364	0.368	0.362	0.364
06/12/2022	0.36	0.364	0.35	0.352
06/13/2022	0.352	0.354	0.342	0.35
06/14/2022	0.348	0.35	0.342	0.344
06/15/2022	0.344	0.37	0.342	0.356
06/16/2022	0.354	0.354	0.342	0.354
06/19/2022	0.352	0.366	0.342	0.36
06/20/2022	0.358	0.38	0.352	0.364
06/21/2022	0.364	0.376	0.356	0.364
06/22/2022	0.362	0.368	0.354	0.364
06/23/2022	0.36	0.364	0.358	0.364
06/26/2022	0.35	0.376	0.346	0.366
06/27/2022	0.37	0.372	0.356	0.358
06/28/2022	0.356	0.37	0.356	0.368
06/29/2022	0.364	0.38	0.358	0.364
06/30/2022	0.364	0.368	0.356	0.364
07/03/2022	0.37	0.374	0.36	0.36
07/04/2022	0.36	0.368	0.356	0.36
07/05/2022	0.36	0.372	0.36	0.36
07/06/2022	0.362	0.368	0.36	0.364
07/07/2022	0.368	0.368	0.354	0.362
07/12/2022	0.364	0.364	0.354	0.362
07/13/2022	0.362	0.364	0.354	0.358
07/17/2022	0.358	0.366	0.358	0.36
07/18/2022	0.366	0.366	0.358	0.36
07/19/2022	0.36	0.396	0.358	0.396
07/20/2022	0.4	0.4	0.376	0.384
07/21/2022	0.38	0.41	0.362	0.402
07/24/2022	0.394	0.418	0.388	0.408
07/25/2022	0.4	0.408	0.392	0.4
07/26/2022	0.398	0.408	0.392	0.404
07/27/2022	0.406	0.408	0.392	0.404
07/28/2022	0.404	0.406	0.39	0.392
07/31/2022	0.394	0.4	0.39	0.398
08/01/2022	0.396	0.404	0.382	0.388
08/02/2022	0.39	0.4	0.386	0.398
08/03/2022	0.398	0.398	0.384	0.384
08/04/2022	0.392	0.392	0.38	0.386
08/07/2022	0.388	0.396	0.386	0.388
08/08/2022	0.388	0.394	0.382	0.388
08/09/2022	0.384	0.392	0.38	0.392
08/10/2022	0.392	0.398	0.384	0.392
08/11/2022	0.392	0.396	0.384	0.392
08/14/2022	0.392	0.404	0.388	0.4
08/15/2022	0.4	0.4	0.388	0.392
08/16/2022	0.392	0.43	0.392	0.428
08/17/2022	0.428	0.45	0.408	0.422
08/18/2022	0.422	0.444	0.412	0.428
08/21/2022	0.428	0.434	0.41	0.416
08/22/2022	0.42	0.424	0.406	0.418
08/23/2022	0.41	0.42	0.4	0.406
08/24/2022	0.406	0.418	0.404	0.41
08/25/2022	0.412	0.416	0.402	0.41
08/28/2022	0.41	0.42	0.408	0.412
08/30/2022	0.414	0.422	0.408	0.422
08/31/2022	0.424	0.426	0.414	0.42
09/01/2022	0.416	0.43	0.412	0.428
09/04/2022	0.43	0.468	0.428	0.454
09/05/2022	0.45	0.458	0.428	0.436
09/06/2022	0.436	0.474	0.428	0.454
09/07/2022	0.452	0.47	0.434	0.446
09/08/2022	0.442	0.454	0.436	0.44
09/11/2022	0.44	0.446	0.426	0.436
09/12/2022	0.434	0.442	0.426	0.428
09/13/2022	0.422	0.432	0.416	0.428
09/14/2022	0.422	0.45	0.422	0.444
09/15/2022	0.44	0.446	0.426	0.438
09/18/2022	0.438	0.446	0.436	0.436
09/19/2022	0.44	0.444	0.422	0.426
09/20/2022	0.428	0.438	0.42	0.426
09/21/2022	0.428	0.43	0.42	0.428
09/22/2022	0.426	0.426	0.416	0.42
09/25/2022	0.418	0.424	0.416	0.42
09/26/2022	0.416	0.442	0.412	0.428
09/27/2022	0.426	0.434	0.416	0.42
09/28/2022	0.42	0.42	0.406	0.412
09/29/2022	0.412	0.416	0.404	0.412
10/02/2022	0.412	0.414	0.402	0.414
10/03/2022	0.414	0.414	0.406	0.408
10/04/2022	0.408	0.414	0.404	0.408
10/05/2022	0.408	0.414	0.404	0.412
10/06/2022	0.412	0.418	0.406	0.412
10/09/2022	0.412	0.434	0.406	0.434
10/10/2022	0.43	0.436	0.42	0.428
10/11/2022	0.428	0.438	0.426	0.43
10/12/2022	0.434	0.454	0.432	0.45
10/13/2022	0.45	0.472	0.436	0.454
10/16/2022	0.452	0.462	0.444	0.456
10/17/2022	0.47	0.5	0.47	0.5
10/18/2022	0.496	0.53	0.47	0.508
10/19/2022	0.508	0.528	0.49	0.522
10/20/2022	0.522	0.524	0.506	0.516
10/23/2022	0.516	0.522	0.5	0.512
10/24/2022	0.514	0.562	0.502	0.55
10/25/2022	0.55	0.572	0.532	0.552
10/26/2022	0.552	0.57	0.546	0.56
10/27/2022	0.56	0.566	0.546	0.564
10/30/2022	0.562	0.562	0.53	0.544
10/31/2022	0.542	0.544	0.512	0.52
11/01/2022	0.52	0.52	0.5	0.506
11/02/2022	0.504	0.518	0.49	0.51
11/03/2022	0.51	0.542	0.51	0.538
11/06/2022	0.544	0.562	0.534	0.548
11/07/2022	0.548	0.548	0.522	0.522
11/08/2022	0.524	0.534	0.51	0.526
11/09/2022	0.52	0.554	0.518	0.548
11/10/2022	0.548	0.552	0.528	0.548
11/13/2022	0.548	0.572	0.546	0.568
11/14/2022	0.578	0.6	0.55	0.59
11/15/2022	0.59	0.6	0.564	0.568
11/16/2022	0.568	0.568	0.532	0.55
11/17/2022	0.55	0.572	0.54	0.57
11/20/2022	0.572	0.588	0.566	0.586
11/21/2022	0.586	0.624	0.578	0.622
11/22/2022	0.622	0.636	0.608	0.624
11/23/2022	0.624	0.638	0.608	0.636
11/24/2022	0.636	0.638	0.61	0.632
11/27/2022	0.632	0.658	0.632	0.636
11/28/2022	0.636	0.642	0.614	0.626
11/29/2022	0.628	0.634	0.618	0.624
11/30/2022	0.628	0.652	0.62	0.642
12/01/2022	0.644	0.66	0.636	0.658
12/04/2022	0.67	0.722	0.67	0.722
12/05/2022	0.79	0.794	0.732	0.794
12/06/2022	0.794	0.872	0.778	0.85
12/07/2022	0.85	0.858	0.808	0.82
12/08/2022	0.74	0.86	0.74	0.83
12/11/2022	0.852	0.912	0.84	0.912
12/12/2022	1	1	0.912	0.948
12/13/2022	0.88	0.95	0.88	0.922
12/14/2022	0.92	1.014	0.902	1.014
12/15/2022	1.014	1.094	0.96	1.022
12/18/2022	0.994	1.042	0.944	0.944
12/19/2022	0.94	0.94	0.85	0.9
12/20/2022	0.872	0.89	0.81	0.84
12/21/2022	0.828	0.842	0.8	0.826
12/22/2022	0.84	0.844	0.79	0.8
12/25/2022	0.8	0.834	0.78	0.814
12/26/2022	0.816	0.822	0.776	0.794
12/27/2022	0.794	0.85	0.756	0.808
12/28/2022	0.808	0.888	0.796	0.88
12/29/2022	0.878	0.92	0.878	0.898

Menu

Create your free account now!

ICUGS: ICU GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ICUGS: ICU GİRİŞİM SERMAYESİ YATIRIM ORTAKLIĞI A.Ş. Historical Data

2022 Historical Chart

Average

Low

High