IEYHO: IŞIKLAR ENERJİ VE YAPI HOLDİNG 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 0.4398

CLOSE 0.4373

Low

LOW 0.26

High

HIGH 0.87

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.82	0.87	0.75	0.75
01/02/2019	0.71	0.73	0.69	0.7
01/03/2019	0.7	0.77	0.7	0.7
01/06/2019	0.71	0.72	0.69	0.7
01/07/2019	0.71	0.74	0.68	0.7
01/08/2019	0.71	0.71	0.68	0.69
01/09/2019	0.7	0.71	0.69	0.69
01/10/2019	0.69	0.73	0.69	0.69
01/13/2019	0.7	0.71	0.69	0.69
01/14/2019	0.7	0.71	0.69	0.69
01/15/2019	0.69	0.79	0.69	0.73
01/16/2019	0.73	0.73	0.7	0.7
01/17/2019	0.7	0.71	0.69	0.69
01/20/2019	0.7	0.73	0.69	0.71
01/21/2019	0.71	0.75	0.7	0.71
01/22/2019	0.71	0.72	0.69	0.7
01/23/2019	0.69	0.72	0.69	0.69
01/24/2019	0.7	0.73	0.7	0.72
01/27/2019	0.73	0.75	0.72	0.72
01/28/2019	0.73	0.75	0.71	0.71
01/29/2019	0.72	0.73	0.7	0.71
01/30/2019	0.72	0.72	0.7	0.7
01/31/2019	0.7	0.7	0.56	0.6
02/03/2019	0.6	0.64	0.59	0.6
02/04/2019	0.6	0.62	0.59	0.59
02/05/2019	0.59	0.68	0.57	0.62
02/06/2019	0.63	0.65	0.61	0.62
02/07/2019	0.63	0.64	0.61	0.61
02/10/2019	0.61	0.62	0.6	0.6
02/11/2019	0.6	0.61	0.59	0.59
02/12/2019	0.59	0.6	0.58	0.59
02/13/2019	0.59	0.6	0.58	0.59
02/14/2019	0.6	0.6	0.58	0.58
02/17/2019	0.6	0.69	0.6	0.69
02/18/2019	0.69	0.74	0.68	0.69
02/19/2019	0.7	0.73	0.68	0.69
02/20/2019	0.69	0.71	0.69	0.69
02/21/2019	0.7	0.75	0.69	0.7
02/24/2019	0.7	0.75	0.7	0.72
02/25/2019	0.72	0.74	0.58	0.6
02/26/2019	0.6	0.62	0.55	0.56
02/27/2019	0.56	0.57	0.55	0.55
02/28/2019	0.55	0.62	0.55	0.61
03/03/2019	0.6	0.64	0.49	0.49
03/04/2019	0.46	0.48	0.42	0.43
03/05/2019	0.43	0.45	0.42	0.42
03/06/2019	0.42	0.45	0.4	0.41
03/07/2019	0.41	0.42	0.39	0.39
03/10/2019	0.4	0.42	0.39	0.39
03/11/2019	0.39	0.4	0.38	0.38
03/12/2019	0.39	0.41	0.38	0.4
03/13/2019	0.4	0.41	0.39	0.39
03/14/2019	0.39	0.44	0.39	0.42
03/17/2019	0.43	0.44	0.39	0.39
03/18/2019	0.4	0.4	0.38	0.39
03/19/2019	0.38	0.4	0.37	0.37
03/20/2019	0.37	0.38	0.35	0.35
03/21/2019	0.36	0.36	0.35	0.35
03/24/2019	0.35	0.36	0.34	0.35
03/25/2019	0.35	0.36	0.34	0.35
03/26/2019	0.35	0.35	0.31	0.32
03/27/2019	0.31	0.32	0.29	0.3
03/28/2019	0.3	0.31	0.3	0.3
03/31/2019	0.3	0.31	0.28	0.29
04/01/2019	0.29	0.29	0.28	0.29
04/02/2019	0.29	0.29	0.27	0.28
04/03/2019	0.27	0.32	0.26	0.31
04/04/2019	0.31	0.31	0.29	0.3
04/07/2019	0.29	0.3	0.28	0.29
04/08/2019	0.29	0.3	0.28	0.3
04/09/2019	0.3	0.3	0.29	0.3
04/10/2019	0.3	0.3	0.28	0.3
04/11/2019	0.29	0.3	0.28	0.29
04/14/2019	0.29	0.3	0.29	0.3
04/15/2019	0.3	0.3	0.29	0.3
04/16/2019	0.3	0.3	0.29	0.29
04/17/2019	0.3	0.3	0.28	0.29
04/18/2019	0.29	0.3	0.29	0.3
04/21/2019	0.3	0.3	0.29	0.3
04/23/2019	0.3	0.32	0.29	0.31
04/24/2019	0.31	0.31	0.3	0.31
04/25/2019	0.31	0.31	0.3	0.3
04/28/2019	0.3	0.31	0.3	0.31
04/29/2019	0.31	0.31	0.3	0.31
05/01/2019	0.31	0.34	0.3	0.32
05/02/2019	0.34	0.35	0.33	0.33
05/05/2019	0.33	0.36	0.33	0.36
05/06/2019	0.35	0.43	0.34	0.43
05/07/2019	0.46	0.49	0.41	0.44
05/08/2019	0.45	0.45	0.36	0.36
05/09/2019	0.36	0.41	0.34	0.39
05/12/2019	0.38	0.41	0.36	0.39
05/13/2019	0.39	0.41	0.38	0.4
05/14/2019	0.4	0.41	0.38	0.39
05/15/2019	0.4	0.4	0.37	0.37
05/16/2019	0.37	0.38	0.36	0.37
05/19/2019	0.37	0.38	0.35	0.36
05/20/2019	0.36	0.36	0.33	0.35
05/21/2019	0.34	0.34	0.32	0.32
05/22/2019	0.32	0.33	0.31	0.32
05/23/2019	0.33	0.37	0.32	0.37
05/26/2019	0.38	0.4	0.37	0.39
05/27/2019	0.39	0.4	0.38	0.39
05/28/2019	0.39	0.39	0.36	0.36
05/29/2019	0.37	0.39	0.36	0.37
05/30/2019	0.38	0.38	0.36	0.38
06/02/2019	0.37	0.38	0.37	0.38
06/06/2019	0.37	0.38	0.37	0.38
06/09/2019	0.38	0.4	0.37	0.39
06/10/2019	0.39	0.39	0.37	0.38
06/11/2019	0.37	0.38	0.37	0.37
06/12/2019	0.37	0.38	0.36	0.36
06/13/2019	0.36	0.37	0.35	0.36
06/16/2019	0.36	0.38	0.33	0.35
06/17/2019	0.35	0.36	0.34	0.36
06/18/2019	0.36	0.36	0.34	0.36
06/19/2019	0.36	0.36	0.34	0.35
06/20/2019	0.35	0.36	0.34	0.36
06/23/2019	0.36	0.36	0.34	0.36
06/24/2019	0.35	0.36	0.34	0.36
06/25/2019	0.36	0.36	0.34	0.35
06/26/2019	0.35	0.36	0.34	0.35
06/27/2019	0.35	0.36	0.35	0.36
06/30/2019	0.36	0.36	0.35	0.35
07/01/2019	0.35	0.38	0.35	0.37
07/02/2019	0.37	0.39	0.36	0.36
07/03/2019	0.36	0.37	0.36	0.37
07/04/2019	0.37	0.37	0.35	0.37
07/07/2019	0.36	0.37	0.35	0.36
07/08/2019	0.37	0.37	0.35	0.35
07/09/2019	0.35	0.36	0.34	0.36
07/10/2019	0.36	0.36	0.35	0.35
07/11/2019	0.35	0.36	0.34	0.35
07/15/2019	0.34	0.35	0.34	0.34
07/16/2019	0.34	0.36	0.34	0.36
07/17/2019	0.36	0.36	0.34	0.35
07/18/2019	0.35	0.36	0.34	0.35
07/21/2019	0.35	0.36	0.34	0.35
07/22/2019	0.35	0.36	0.34	0.35
07/23/2019	0.35	0.36	0.34	0.36
07/24/2019	0.35	0.36	0.34	0.35
07/25/2019	0.35	0.36	0.34	0.35
07/28/2019	0.35	0.36	0.34	0.36
07/29/2019	0.35	0.36	0.34	0.35
07/30/2019	0.35	0.36	0.34	0.34
07/31/2019	0.34	0.35	0.34	0.34
08/01/2019	0.35	0.35	0.34	0.34
08/04/2019	0.35	0.35	0.32	0.34
08/05/2019	0.34	0.34	0.33	0.33
08/06/2019	0.34	0.34	0.32	0.32
08/07/2019	0.32	0.34	0.32	0.34
08/08/2019	0.34	0.34	0.32	0.33
08/14/2019	0.33	0.34	0.32	0.33
08/15/2019	0.33	0.34	0.32	0.34
08/18/2019	0.33	0.34	0.33	0.33
08/19/2019	0.33	0.34	0.32	0.33
08/20/2019	0.34	0.34	0.32	0.34
08/21/2019	0.34	0.34	0.33	0.33
08/22/2019	0.33	0.34	0.33	0.33
08/25/2019	0.33	0.34	0.33	0.33
08/26/2019	0.33	0.34	0.33	0.33
08/27/2019	0.34	0.34	0.33	0.33
08/28/2019	0.33	0.34	0.33	0.34
09/01/2019	0.34	0.38	0.33	0.37
09/02/2019	0.38	0.41	0.37	0.4
09/03/2019	0.4	0.41	0.38	0.38
09/04/2019	0.38	0.39	0.36	0.36
09/05/2019	0.37	0.37	0.36	0.37
09/08/2019	0.36	0.38	0.36	0.37
09/09/2019	0.38	0.38	0.37	0.37
09/10/2019	0.37	0.38	0.36	0.37
09/11/2019	0.38	0.38	0.36	0.37
09/12/2019	0.38	0.38	0.36	0.37
09/15/2019	0.38	0.38	0.37	0.37
09/16/2019	0.38	0.38	0.37	0.37
09/17/2019	0.38	0.38	0.37	0.38
09/18/2019	0.38	0.38	0.37	0.37
09/19/2019	0.37	0.38	0.37	0.38
09/22/2019	0.38	0.44	0.37	0.43
09/23/2019	0.44	0.45	0.4	0.41
09/24/2019	0.41	0.42	0.4	0.41
09/25/2019	0.41	0.42	0.4	0.4
09/26/2019	0.4	0.41	0.4	0.41
09/29/2019	0.41	0.42	0.41	0.41
09/30/2019	0.42	0.44	0.41	0.42
10/01/2019	0.42	0.47	0.42	0.45
10/02/2019	0.46	0.46	0.43	0.44
10/03/2019	0.44	0.47	0.44	0.46
10/06/2019	0.46	0.48	0.45	0.45
10/07/2019	0.45	0.45	0.42	0.44
10/08/2019	0.44	0.45	0.42	0.42
10/09/2019	0.42	0.43	0.4	0.41
10/10/2019	0.41	0.43	0.41	0.42
10/13/2019	0.42	0.43	0.39	0.4
10/14/2019	0.41	0.42	0.41	0.42
10/15/2019	0.41	0.43	0.4	0.42
10/16/2019	0.42	0.43	0.41	0.42
10/17/2019	0.44	0.45	0.43	0.45
10/20/2019	0.45	0.46	0.44	0.45
10/21/2019	0.45	0.46	0.44	0.45
10/22/2019	0.46	0.46	0.45	0.45
10/23/2019	0.46	0.49	0.45	0.47
10/24/2019	0.48	0.48	0.46	0.46
10/27/2019	0.46	0.47	0.45	0.47
10/29/2019	0.46	0.47	0.45	0.46
10/30/2019	0.47	0.48	0.46	0.47
10/31/2019	0.47	0.47	0.46	0.46
11/03/2019	0.46	0.47	0.45	0.47
11/04/2019	0.47	0.47	0.46	0.47
11/05/2019	0.47	0.47	0.45	0.47
11/06/2019	0.46	0.47	0.46	0.46
11/07/2019	0.46	0.47	0.46	0.46
11/10/2019	0.47	0.47	0.46	0.46
11/11/2019	0.46	0.47	0.39	0.4
11/12/2019	0.4	0.41	0.39	0.41
11/13/2019	0.41	0.42	0.4	0.41
11/14/2019	0.41	0.42	0.4	0.41
11/17/2019	0.42	0.42	0.41	0.42
11/18/2019	0.42	0.42	0.41	0.42
11/19/2019	0.41	0.43	0.41	0.42
11/20/2019	0.42	0.43	0.41	0.43
11/21/2019	0.43	0.43	0.42	0.42
11/24/2019	0.42	0.43	0.39	0.41
11/25/2019	0.41	0.41	0.39	0.4
11/26/2019	0.41	0.41	0.39	0.4
11/27/2019	0.4	0.41	0.4	0.41
11/28/2019	0.4	0.41	0.39	0.4
12/01/2019	0.4	0.41	0.4	0.41
12/02/2019	0.41	0.42	0.4	0.41
12/03/2019	0.41	0.42	0.41	0.41
12/04/2019	0.42	0.46	0.41	0.46
12/05/2019	0.46	0.49	0.46	0.46
12/08/2019	0.47	0.48	0.46	0.47
12/09/2019	0.48	0.48	0.46	0.46
12/10/2019	0.46	0.47	0.44	0.45
12/11/2019	0.45	0.47	0.45	0.47
12/12/2019	0.47	0.47	0.45	0.45
12/15/2019	0.46	0.48	0.45	0.46
12/16/2019	0.46	0.55	0.46	0.55
12/17/2019	0.58	0.64	0.55	0.62
12/18/2019	0.61	0.62	0.57	0.59
12/19/2019	0.59	0.6	0.56	0.57
12/22/2019	0.57	0.61	0.57	0.59
12/23/2019	0.6	0.65	0.59	0.63
12/24/2019	0.64	0.66	0.58	0.62
12/25/2019	0.63	0.63	0.6	0.61
12/26/2019	0.61	0.62	0.6	0.61
12/29/2019	0.62	0.64	0.61	0.62
12/30/2019	0.63	0.63	0.62	0.62

Menu

Create your free account now!

IEYHO: IŞIKLAR ENERJİ VE YAPI HOLDİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

IEYHO: IŞIKLAR ENERJİ VE YAPI HOLDİNG A.Ş. Historical Data

2019 Historical Chart

Average

Low

High