INFO: İNFO YATIRIM MENKUL DEĞERLER 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 0.0217

CLOSE 0.0216

Low

LOW 0.0166

High

HIGH 0.0321

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.0239	0.0247	0.0235	0.0239
01/02/2018	0.0239	0.0245	0.0235	0.0237
01/03/2018	0.0237	0.0239	0.0235	0.0237
01/04/2018	0.0235	0.0239	0.0235	0.0235
01/07/2018	0.0237	0.0241	0.0235	0.0237
01/08/2018	0.0239	0.0241	0.0233	0.0237
01/09/2018	0.0237	0.0237	0.0233	0.0235
01/10/2018	0.0235	0.0239	0.0235	0.0239
01/11/2018	0.0239	0.0249	0.0239	0.0241
01/14/2018	0.0241	0.0241	0.0235	0.0235
01/15/2018	0.0235	0.0235	0.0227	0.0233
01/16/2018	0.0233	0.0247	0.0231	0.0237
01/17/2018	0.0237	0.0239	0.0235	0.0237
01/18/2018	0.0237	0.0277	0.0235	0.0255
01/21/2018	0.0253	0.0259	0.0243	0.0249
01/22/2018	0.0249	0.0259	0.0243	0.0249
01/23/2018	0.0247	0.0251	0.0241	0.0243
01/24/2018	0.0245	0.0251	0.0241	0.0243
01/25/2018	0.0243	0.0247	0.0243	0.0245
01/28/2018	0.0245	0.0249	0.0241	0.0245
01/29/2018	0.0245	0.0245	0.0241	0.0241
01/30/2018	0.0243	0.0243	0.0237	0.0237
01/31/2018	0.0239	0.0251	0.0237	0.0239
02/01/2018	0.0241	0.0245	0.0239	0.0241
02/04/2018	0.0241	0.0241	0.0237	0.0239
02/05/2018	0.0237	0.0237	0.0231	0.0237
02/06/2018	0.0237	0.0239	0.0233	0.0237
02/07/2018	0.0235	0.0237	0.0231	0.0235
02/08/2018	0.0231	0.0235	0.0229	0.0231
02/11/2018	0.0233	0.0235	0.0231	0.0231
02/12/2018	0.0231	0.0235	0.0229	0.0233
02/13/2018	0.0235	0.0243	0.0231	0.0235
02/14/2018	0.0237	0.0237	0.0233	0.0235
02/15/2018	0.0235	0.0245	0.0231	0.0241
02/18/2018	0.0241	0.0257	0.0239	0.0239
02/19/2018	0.0241	0.0243	0.0233	0.0233
02/20/2018	0.0235	0.0241	0.0233	0.0237
02/21/2018	0.0237	0.0239	0.0233	0.0237
02/22/2018	0.0237	0.0237	0.0233	0.0235
02/25/2018	0.0237	0.0245	0.0233	0.0237
02/26/2018	0.0237	0.0259	0.0237	0.0241
02/27/2018	0.0239	0.0241	0.0235	0.0237
02/28/2018	0.0237	0.0239	0.0235	0.0235
03/01/2018	0.0235	0.0239	0.0235	0.0235
03/04/2018	0.0237	0.0249	0.0237	0.0249
03/05/2018	0.0251	0.0265	0.0247	0.0249
03/06/2018	0.0251	0.0263	0.0247	0.0261
03/07/2018	0.0263	0.0279	0.0261	0.0271
03/08/2018	0.0273	0.0275	0.0253	0.0255
03/11/2018	0.0255	0.0265	0.0247	0.0263
03/12/2018	0.0269	0.0269	0.0257	0.0261
03/13/2018	0.0261	0.0265	0.0255	0.0257
03/14/2018	0.0257	0.0263	0.0253	0.0261
03/15/2018	0.0263	0.0263	0.0255	0.0257
03/18/2018	0.0257	0.0259	0.0249	0.0251
03/19/2018	0.0251	0.0259	0.0249	0.0255
03/20/2018	0.0253	0.0257	0.0251	0.0253
03/21/2018	0.0253	0.0255	0.0251	0.0253
03/22/2018	0.0249	0.0253	0.0245	0.0253
03/25/2018	0.0249	0.0253	0.0249	0.0253
03/26/2018	0.0253	0.0257	0.0251	0.0255
03/27/2018	0.0255	0.0255	0.0241	0.0249
03/28/2018	0.0249	0.0251	0.0245	0.0251
03/29/2018	0.0251	0.0269	0.0249	0.0265
04/01/2018	0.0267	0.0299	0.0263	0.0285
04/02/2018	0.0285	0.0309	0.0277	0.0291
04/03/2018	0.0291	0.0311	0.0281	0.0289
04/04/2018	0.0289	0.0295	0.0273	0.0285
04/05/2018	0.0285	0.0285	0.0275	0.0279
04/08/2018	0.0277	0.0321	0.0247	0.0255
04/09/2018	0.0255	0.0257	0.0233	0.0237
04/10/2018	0.0237	0.0241	0.0215	0.0227
04/11/2018	0.0229	0.0235	0.0223	0.0231
04/12/2018	0.0231	0.0237	0.0227	0.0233
04/15/2018	0.0233	0.0241	0.0233	0.0237
04/16/2018	0.0239	0.0243	0.0231	0.0233
04/17/2018	0.0233	0.0241	0.0223	0.0241
04/18/2018	0.0241	0.0245	0.0235	0.0243
04/19/2018	0.0241	0.0245	0.0235	0.0239
04/23/2018	0.0237	0.0251	0.0231	0.0249
04/24/2018	0.0255	0.0257	0.0245	0.0251
04/25/2018	0.0253	0.0253	0.0237	0.0239
04/26/2018	0.0239	0.0239	0.0233	0.0235
04/29/2018	0.0235	0.0237	0.0225	0.0229
05/01/2018	0.0229	0.0229	0.0217	0.0225
05/02/2018	0.0225	0.0225	0.0219	0.0219
05/03/2018	0.0221	0.0221	0.0213	0.0217
05/06/2018	0.0217	0.0229	0.0215	0.0223
05/07/2018	0.0223	0.0225	0.0211	0.0215
05/08/2018	0.0213	0.0213	0.0203	0.0209
05/09/2018	0.0211	0.0213	0.0207	0.0209
05/10/2018	0.0209	0.0221	0.0207	0.0209
05/13/2018	0.0209	0.0215	0.0207	0.0211
05/14/2018	0.0209	0.0217	0.0209	0.0213
05/15/2018	0.0213	0.0217	0.0209	0.0213
05/16/2018	0.0213	0.0213	0.0209	0.0209
05/17/2018	0.0211	0.0211	0.0205	0.0205
05/20/2018	0.0205	0.0209	0.0203	0.0207
05/21/2018	0.0205	0.0207	0.0203	0.0203
05/22/2018	0.0201	0.0201	0.0189	0.0189
05/23/2018	0.0191	0.0197	0.0177	0.0181
05/24/2018	0.0181	0.0191	0.0181	0.0189
05/27/2018	0.0191	0.0203	0.0189	0.0191
05/28/2018	0.0193	0.0205	0.0189	0.0199
05/29/2018	0.0197	0.0201	0.0193	0.0195
05/30/2018	0.0197	0.0197	0.0189	0.0191
05/31/2018	0.0189	0.0197	0.0183	0.0187
06/03/2018	0.0189	0.0197	0.0187	0.0189
06/04/2018	0.0189	0.0207	0.0189	0.0193
06/05/2018	0.0195	0.0197	0.0189	0.0195
06/06/2018	0.0193	0.0197	0.0191	0.0195
06/07/2018	0.0195	0.0195	0.0191	0.0195
06/10/2018	0.0193	0.0199	0.0193	0.0197
06/11/2018	0.0197	0.0199	0.0195	0.0195
06/12/2018	0.0197	0.0197	0.0187	0.0191
06/13/2018	0.0189	0.0189	0.0185	0.0189
06/17/2018	0.0187	0.0187	0.0183	0.0185
06/18/2018	0.0185	0.0187	0.0183	0.0185
06/19/2018	0.0187	0.0187	0.0185	0.0187
06/20/2018	0.0187	0.0191	0.0185	0.0189
06/21/2018	0.0187	0.0189	0.0185	0.0189
06/24/2018	0.0193	0.0197	0.0189	0.0189
06/25/2018	0.0189	0.0193	0.0187	0.0191
06/26/2018	0.0191	0.0197	0.0189	0.0195
06/27/2018	0.0195	0.0199	0.0193	0.0195
06/28/2018	0.0197	0.0201	0.0193	0.0193
07/01/2018	0.0193	0.0197	0.0193	0.0195
07/02/2018	0.0197	0.0207	0.0193	0.0201
07/03/2018	0.0201	0.0207	0.0199	0.0205
07/04/2018	0.0207	0.0209	0.0203	0.0209
07/05/2018	0.0209	0.0213	0.0203	0.0205
07/08/2018	0.0205	0.0209	0.0203	0.0203
07/09/2018	0.0199	0.0201	0.0195	0.0195
07/10/2018	0.0197	0.0197	0.0183	0.0185
07/11/2018	0.0185	0.0191	0.0177	0.0181
07/12/2018	0.0183	0.0185	0.0181	0.0183
07/15/2018	0.0183	0.0189	0.0183	0.0187
07/16/2018	0.0187	0.0189	0.0183	0.0189
07/17/2018	0.0187	0.0209	0.0185	0.0193
07/18/2018	0.0195	0.0195	0.0189	0.0193
07/19/2018	0.0193	0.0195	0.0189	0.0193
07/22/2018	0.0193	0.0197	0.0191	0.0193
07/23/2018	0.0195	0.0197	0.0189	0.0191
07/24/2018	0.0191	0.0197	0.0191	0.0195
07/25/2018	0.0195	0.0197	0.0187	0.0193
07/26/2018	0.0191	0.0199	0.0191	0.0199
07/29/2018	0.0199	0.0201	0.0195	0.0197
07/30/2018	0.0199	0.0199	0.0193	0.0197
07/31/2018	0.0195	0.0199	0.0195	0.0199
08/01/2018	0.0197	0.0197	0.0191	0.0195
08/02/2018	0.0195	0.0205	0.0195	0.0199
08/05/2018	0.0201	0.0203	0.0199	0.0199
08/06/2018	0.0201	0.0211	0.0199	0.0203
08/07/2018	0.0203	0.0207	0.0201	0.0203
08/08/2018	0.0203	0.0211	0.0199	0.0199
08/09/2018	0.0199	0.0201	0.0166	0.0187
08/12/2018	0.0185	0.0187	0.0175	0.0183
08/13/2018	0.0189	0.0193	0.0189	0.0193
08/14/2018	0.0195	0.0199	0.0189	0.0189
08/15/2018	0.0193	0.0193	0.0187	0.0187
08/16/2018	0.0187	0.0191	0.0185	0.0189
08/19/2018	0.0189	0.0195	0.0189	0.0191
08/26/2018	0.0195	0.0197	0.0193	0.0197
08/27/2018	0.0197	0.0201	0.0195	0.0199
08/28/2018	0.0199	0.0205	0.0197	0.0201
08/30/2018	0.0199	0.0203	0.0199	0.0201
09/02/2018	0.0201	0.0207	0.0199	0.0205
09/03/2018	0.0205	0.0209	0.0201	0.0203
09/04/2018	0.0205	0.0205	0.0201	0.0205
09/05/2018	0.0203	0.0209	0.0201	0.0209
09/06/2018	0.0209	0.0213	0.0205	0.0207
09/09/2018	0.0207	0.0209	0.0203	0.0203
09/10/2018	0.0203	0.0205	0.0199	0.0203
09/11/2018	0.0201	0.0203	0.0199	0.0203
09/12/2018	0.0199	0.0211	0.0199	0.0211
09/13/2018	0.0211	0.0219	0.0207	0.0209
09/16/2018	0.0211	0.0211	0.0205	0.0207
09/17/2018	0.0207	0.0211	0.0205	0.0211
09/18/2018	0.0209	0.0217	0.0207	0.0209
09/19/2018	0.0209	0.0209	0.0203	0.0207
09/20/2018	0.0207	0.0209	0.0205	0.0209
09/23/2018	0.0207	0.0215	0.0207	0.0211
09/24/2018	0.0211	0.0215	0.0209	0.0211
09/25/2018	0.0209	0.0211	0.0209	0.0211
09/26/2018	0.0209	0.0213	0.0207	0.0213
09/27/2018	0.0213	0.0213	0.0211	0.0211
09/30/2018	0.0213	0.0213	0.0211	0.0213
10/01/2018	0.0211	0.0211	0.0205	0.0205
10/02/2018	0.0205	0.0211	0.0205	0.0209
10/03/2018	0.0207	0.0209	0.0201	0.0205
10/04/2018	0.0205	0.0205	0.0201	0.0205
10/07/2018	0.0205	0.0205	0.0201	0.0205
10/08/2018	0.0203	0.0209	0.0203	0.0209
10/09/2018	0.0209	0.0209	0.0201	0.0205
10/10/2018	0.0203	0.0203	0.0201	0.0203
10/11/2018	0.0203	0.0205	0.0203	0.0205
10/14/2018	0.0205	0.0217	0.0203	0.0213
10/15/2018	0.0213	0.0213	0.0207	0.0207
10/16/2018	0.0209	0.0211	0.0207	0.0209
10/17/2018	0.0211	0.0217	0.0207	0.0211
10/18/2018	0.0211	0.0215	0.0211	0.0213
10/21/2018	0.0211	0.0213	0.0209	0.0211
10/22/2018	0.0211	0.0211	0.0203	0.0207
10/23/2018	0.0205	0.0207	0.0205	0.0205
10/24/2018	0.0207	0.0207	0.0201	0.0205
10/25/2018	0.0205	0.0205	0.0201	0.0203
10/29/2018	0.0201	0.0205	0.0199	0.0201
10/30/2018	0.0201	0.0203	0.0197	0.0199
10/31/2018	0.0201	0.0201	0.0193	0.0195
11/01/2018	0.0197	0.0201	0.0195	0.0199
11/04/2018	0.0199	0.0199	0.0195	0.0199
11/05/2018	0.0199	0.0203	0.0197	0.0201
11/06/2018	0.0203	0.0203	0.0199	0.0201
11/07/2018	0.0201	0.0203	0.0199	0.0201
11/08/2018	0.0201	0.0203	0.0199	0.0203
11/11/2018	0.0201	0.0201	0.0197	0.0201
11/12/2018	0.0199	0.0201	0.0197	0.0201
11/13/2018	0.0201	0.0203	0.0199	0.0203
11/14/2018	0.0203	0.0205	0.0201	0.0201
11/15/2018	0.0201	0.0209	0.0201	0.0201
11/18/2018	0.0203	0.0203	0.0199	0.0203
11/19/2018	0.0201	0.0203	0.0197	0.0197
11/20/2018	0.0199	0.0201	0.0197	0.0199
11/21/2018	0.0199	0.0201	0.0197	0.0199
11/22/2018	0.0201	0.0201	0.0197	0.0199
11/25/2018	0.0199	0.0201	0.0197	0.0201
11/26/2018	0.0201	0.0201	0.0197	0.0201
11/27/2018	0.0201	0.0201	0.0197	0.0199
11/28/2018	0.0201	0.0203	0.0199	0.0201
11/29/2018	0.0201	0.0201	0.0197	0.0197
12/02/2018	0.0199	0.0201	0.0199	0.0201
12/03/2018	0.0201	0.0209	0.0201	0.0205
12/04/2018	0.0205	0.0205	0.0201	0.0205
12/05/2018	0.0205	0.0207	0.0203	0.0203
12/06/2018	0.0207	0.0243	0.0207	0.0227
12/09/2018	0.0229	0.0239	0.0223	0.0223
12/10/2018	0.0225	0.0225	0.0215	0.0215
12/11/2018	0.0217	0.0231	0.0203	0.0205
12/12/2018	0.0207	0.0215	0.0205	0.0209
12/13/2018	0.0211	0.0213	0.0203	0.0209
12/16/2018	0.0209	0.0211	0.0203	0.0209
12/17/2018	0.0207	0.0221	0.0207	0.0213
12/18/2018	0.0213	0.0225	0.0209	0.0211
12/19/2018	0.0213	0.0219	0.0209	0.0213
12/20/2018	0.0213	0.0217	0.0209	0.0211
12/23/2018	0.0211	0.0213	0.0207	0.0209
12/24/2018	0.0209	0.0209	0.0201	0.0207
12/25/2018	0.0207	0.0207	0.0203	0.0205
12/26/2018	0.0205	0.0215	0.0203	0.0207
12/27/2018	0.0209	0.0211	0.0205	0.0207
12/30/2018	0.0207	0.0209	0.0203	0.0207

Menu

Create your free account now!

INFO: İNFO YATIRIM MENKUL DEĞERLER A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

INFO: İNFO YATIRIM MENKUL DEĞERLER A.Ş. Historical Data

2018 Historical Chart

Average

Low

High