LRSHO: LORAS HOLDİNG 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 0.4501

CLOSE 0.4491

Low

LOW 0.3097

High

HIGH 0.8016

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3386	0.3502	0.3371	0.3444
01/02/2018	0.3458	0.3545	0.3415	0.3444
01/03/2018	0.3458	0.3603	0.3458	0.3603
01/04/2018	0.3617	0.3661	0.3589	0.3617
01/07/2018	0.3632	0.3705	0.3632	0.3661
01/08/2018	0.3675	0.3762	0.3661	0.3719
01/09/2018	0.3719	0.3791	0.3516	0.3603
01/10/2018	0.3632	0.3632	0.3545	0.356
01/11/2018	0.3574	0.3589	0.3531	0.3531
01/14/2018	0.3516	0.3545	0.3285	0.3285
01/15/2018	0.327	0.3371	0.3184	0.3357
01/16/2018	0.3386	0.3415	0.3285	0.3328
01/17/2018	0.3357	0.3401	0.33	0.3314
01/18/2018	0.3328	0.3357	0.3198	0.3241
01/21/2018	0.3227	0.3401	0.3227	0.3371
01/22/2018	0.3386	0.3429	0.3343	0.3357
01/23/2018	0.3386	0.3473	0.3371	0.3415
01/24/2018	0.3415	0.3444	0.3343	0.3357
01/25/2018	0.3371	0.3415	0.3357	0.3357
01/28/2018	0.3386	0.3401	0.3314	0.3343
01/29/2018	0.3328	0.3429	0.3328	0.3371
01/30/2018	0.3386	0.3429	0.3371	0.3371
01/31/2018	0.3386	0.3444	0.3343	0.3371
02/01/2018	0.3386	0.3386	0.3285	0.3314
02/04/2018	0.33	0.3328	0.3241	0.3314
02/05/2018	0.3198	0.33	0.3184	0.3285
02/06/2018	0.33	0.3314	0.327	0.3285
02/07/2018	0.3285	0.3285	0.3212	0.3227
02/08/2018	0.3155	0.3198	0.3097	0.3169
02/11/2018	0.3198	0.3227	0.3184	0.3184
02/12/2018	0.3184	0.3285	0.3184	0.3256
02/13/2018	0.327	0.33	0.3198	0.3198
02/14/2018	0.3227	0.3256	0.3227	0.3241
02/15/2018	0.3256	0.33	0.3241	0.33
02/18/2018	0.3328	0.3357	0.3256	0.327
02/19/2018	0.327	0.3401	0.3111	0.3198
02/20/2018	0.327	0.3314	0.3241	0.3285
02/21/2018	0.3285	0.3314	0.327	0.327
02/22/2018	0.3285	0.3357	0.3285	0.3328
02/25/2018	0.3357	0.3401	0.3343	0.3343
02/26/2018	0.3357	0.3386	0.3328	0.3386
02/27/2018	0.3386	0.3589	0.3357	0.3473
02/28/2018	0.3487	0.411	0.3487	0.3965
03/01/2018	0.3979	0.4211	0.3791	0.3835
03/04/2018	0.3864	0.3921	0.3748	0.3748
03/05/2018	0.3762	0.4037	0.3545	0.3632
03/06/2018	0.3632	0.3748	0.3574	0.3647
03/07/2018	0.3675	0.3705	0.3574	0.3589
03/08/2018	0.3603	0.3733	0.3545	0.3632
03/11/2018	0.3675	0.3892	0.3647	0.3849
03/12/2018	0.3849	0.4124	0.3762	0.4037
03/13/2018	0.4052	0.4384	0.4052	0.437
03/14/2018	0.4384	0.4515	0.4298	0.4341
03/15/2018	0.437	0.4457	0.4269	0.4269
03/18/2018	0.4283	0.4341	0.4196	0.4225
03/19/2018	0.424	0.437	0.4153	0.4298
03/20/2018	0.4341	0.4442	0.4254	0.4269
03/21/2018	0.4312	0.4341	0.3921	0.3979
03/22/2018	0.3921	0.3994	0.3791	0.3907
03/25/2018	0.3994	0.4009	0.3705	0.3705
03/26/2018	0.3733	0.382	0.369	0.3791
03/27/2018	0.3791	0.382	0.3647	0.3647
03/28/2018	0.3675	0.3733	0.3574	0.3589
03/29/2018	0.3603	0.3661	0.3574	0.3647
04/01/2018	0.3661	0.408	0.3632	0.3951
04/02/2018	0.3951	0.408	0.3878	0.3907
04/03/2018	0.3921	0.3979	0.3878	0.3921
04/04/2018	0.3965	0.4023	0.3864	0.3907
04/05/2018	0.3907	0.3979	0.3864	0.3878
04/08/2018	0.3921	0.4254	0.3835	0.411
04/09/2018	0.4167	0.437	0.3705	0.437
04/10/2018	0.4341	0.4587	0.3951	0.4356
04/11/2018	0.4254	0.4399	0.4182	0.4182
04/12/2018	0.4167	0.4196	0.3979	0.4023
04/15/2018	0.4037	0.4326	0.4023	0.4139
04/16/2018	0.4153	0.4211	0.3965	0.3965
04/17/2018	0.3994	0.4066	0.3762	0.4009
04/18/2018	0.4037	0.4225	0.4009	0.4225
04/19/2018	0.424	0.424	0.4095	0.4095
04/23/2018	0.411	0.4384	0.408	0.4384
04/24/2018	0.4399	0.4442	0.4211	0.4341
04/25/2018	0.4384	0.4384	0.4196	0.4196
04/26/2018	0.4211	0.4529	0.4167	0.4457
04/29/2018	0.4457	0.4804	0.4414	0.4544
05/01/2018	0.4587	0.4718	0.4486	0.463
05/02/2018	0.466	0.4819	0.463	0.4718
05/03/2018	0.4732	0.5224	0.4718	0.505
05/06/2018	0.5108	0.5108	0.45	0.4515
05/07/2018	0.4529	0.4573	0.4009	0.411
05/08/2018	0.411	0.4399	0.3835	0.4356
05/09/2018	0.4399	0.4573	0.424	0.4515
05/10/2018	0.4529	0.4732	0.4486	0.4515
05/13/2018	0.4515	0.479	0.4515	0.4718
05/14/2018	0.4688	0.4718	0.4515	0.4529
05/15/2018	0.4558	0.463	0.4153	0.4225
05/16/2018	0.424	0.4515	0.4095	0.4442
05/17/2018	0.4428	0.4558	0.437	0.4486
05/20/2018	0.4486	0.4746	0.4384	0.4457
05/21/2018	0.4457	0.45	0.437	0.4399
05/22/2018	0.4384	0.4573	0.4341	0.437
05/23/2018	0.4428	0.4544	0.4298	0.4341
05/24/2018	0.437	0.4428	0.4312	0.4384
05/27/2018	0.4399	0.4486	0.4399	0.4428
05/28/2018	0.4428	0.4544	0.4428	0.4529
05/29/2018	0.4544	0.4674	0.4471	0.4471
05/30/2018	0.45	0.4544	0.4326	0.4399
05/31/2018	0.4414	0.4457	0.4269	0.4384
06/03/2018	0.4414	0.4471	0.437	0.4384
06/04/2018	0.4399	0.4399	0.4283	0.4341
06/05/2018	0.4356	0.4356	0.4167	0.4254
06/06/2018	0.4269	0.4356	0.4254	0.4298
06/07/2018	0.4298	0.45	0.4254	0.4341
06/10/2018	0.437	0.4442	0.4254	0.4283
06/11/2018	0.4298	0.4384	0.4254	0.4283
06/12/2018	0.4283	0.4312	0.4225	0.4312
06/13/2018	0.4298	0.437	0.4269	0.4298
06/17/2018	0.4283	0.4341	0.4211	0.4254
06/18/2018	0.4254	0.437	0.4225	0.4269
06/19/2018	0.4283	0.4312	0.424	0.424
06/20/2018	0.4225	0.4326	0.4182	0.4298
06/21/2018	0.4298	0.4312	0.4182	0.4196
06/24/2018	0.4269	0.4326	0.3936	0.4037
06/25/2018	0.4052	0.4283	0.4009	0.424
06/26/2018	0.424	0.4414	0.4182	0.424
06/27/2018	0.4254	0.4312	0.4196	0.4225
06/28/2018	0.424	0.4645	0.4225	0.463
07/01/2018	0.4645	0.4847	0.4558	0.4688
07/02/2018	0.4718	0.4761	0.4544	0.4558
07/03/2018	0.4573	0.4616	0.437	0.437
07/04/2018	0.4414	0.4847	0.4399	0.4558
07/05/2018	0.4587	0.4688	0.4515	0.463
07/08/2018	0.4645	0.5021	0.4645	0.4906
07/09/2018	0.4847	0.5498	0.4819	0.5123
07/10/2018	0.5123	0.5224	0.4703	0.4718
07/11/2018	0.4732	0.4847	0.4515	0.4616
07/12/2018	0.466	0.4703	0.4558	0.4602
07/15/2018	0.4616	0.4688	0.4356	0.4384
07/16/2018	0.4399	0.4486	0.4312	0.4399
07/17/2018	0.4428	0.4457	0.4269	0.4269
07/18/2018	0.4312	0.4486	0.4254	0.4399
07/19/2018	0.4414	0.4587	0.4399	0.4544
07/22/2018	0.4616	0.4616	0.4457	0.4471
07/23/2018	0.4486	0.45	0.4341	0.4356
07/24/2018	0.4384	0.4457	0.4384	0.4414
07/25/2018	0.4428	0.4457	0.4326	0.4356
07/26/2018	0.4356	0.4399	0.4298	0.4341
07/29/2018	0.4341	0.4384	0.4298	0.4341
07/30/2018	0.4356	0.4399	0.4326	0.4341
07/31/2018	0.4356	0.4457	0.4341	0.4341
08/01/2018	0.4269	0.4298	0.4196	0.4254
08/02/2018	0.4254	0.4384	0.4254	0.4298
08/05/2018	0.4312	0.4326	0.4196	0.4196
08/06/2018	0.4211	0.4269	0.4167	0.4211
08/07/2018	0.4225	0.4356	0.4182	0.4283
08/08/2018	0.4269	0.4384	0.4225	0.4269
08/09/2018	0.4225	0.4283	0.3617	0.4196
08/12/2018	0.4023	0.411	0.3733	0.3878
08/13/2018	0.3979	0.4153	0.3951	0.408
08/14/2018	0.4124	0.4153	0.3907	0.3921
08/15/2018	0.3965	0.4037	0.3835	0.3907
08/16/2018	0.3907	0.3965	0.3791	0.3878
08/19/2018	0.3849	0.3907	0.3835	0.3907
08/26/2018	0.3921	0.4037	0.3892	0.3979
08/27/2018	0.3965	0.4544	0.3965	0.45
08/28/2018	0.4486	0.4587	0.4037	0.4124
08/30/2018	0.4124	0.4153	0.4066	0.411
09/02/2018	0.408	0.424	0.4066	0.4211
09/03/2018	0.4211	0.4384	0.4153	0.4283
09/04/2018	0.4298	0.4486	0.4211	0.4211
09/05/2018	0.4254	0.4269	0.4182	0.4196
09/06/2018	0.4196	0.424	0.4167	0.4182
09/09/2018	0.4196	0.4312	0.4196	0.4211
09/10/2018	0.4225	0.505	0.4211	0.505
09/11/2018	0.5007	0.5802	0.4847	0.4978
09/12/2018	0.4992	0.5557	0.45	0.5282
09/13/2018	0.518	0.5354	0.4847	0.4992
09/16/2018	0.4992	0.5123	0.4876	0.492
09/17/2018	0.492	0.5238	0.492	0.5065
09/18/2018	0.492	0.6078	0.492	0.5369
09/19/2018	0.5354	0.5354	0.4934	0.5325
09/20/2018	0.5166	0.5238	0.5021	0.5137
09/23/2018	0.5137	0.5224	0.5079	0.518
09/24/2018	0.5166	0.5166	0.5007	0.5108
09/25/2018	0.5108	0.518	0.4964	0.5065
09/26/2018	0.4978	0.5108	0.4978	0.5093
09/27/2018	0.4992	0.5209	0.4992	0.518
09/30/2018	0.5253	0.5498	0.5209	0.5354
10/01/2018	0.5369	0.5788	0.5224	0.5716
10/02/2018	0.5643	0.6005	0.5571	0.5716
10/03/2018	0.5701	0.5716	0.5498	0.5528
10/04/2018	0.5455	0.5759	0.5427	0.5673
10/07/2018	0.5701	0.6801	0.5585	0.6801
10/08/2018	0.6946	0.7582	0.6627	0.6917
10/09/2018	0.6772	0.6859	0.5817	0.5962
10/10/2018	0.5774	0.6266	0.5557	0.5658
10/11/2018	0.5788	0.5947	0.5441	0.5498
10/14/2018	0.5571	0.5817	0.5498	0.5673
10/15/2018	0.5701	0.5817	0.5643	0.5759
10/16/2018	0.586	0.6772	0.5846	0.6078
10/17/2018	0.6136	0.6309	0.5788	0.5904
10/18/2018	0.5947	0.6382	0.5933	0.5933
10/21/2018	0.6078	0.7119	0.5991	0.7119
10/22/2018	0.7466	0.8016	0.7293	0.7351
10/23/2018	0.7351	0.7785	0.6642	0.7395
10/24/2018	0.7466	0.7742	0.6787	0.6787
10/25/2018	0.683	0.6874	0.5759	0.5788
10/29/2018	0.5788	0.5919	0.518	0.5268
10/30/2018	0.5354	0.573	0.505	0.5065
10/31/2018	0.5093	0.5354	0.5007	0.5108
11/01/2018	0.5166	0.5339	0.5123	0.5238
11/04/2018	0.5339	0.5412	0.4992	0.4992
11/05/2018	0.5035	0.5716	0.492	0.5035
11/06/2018	0.5195	0.5325	0.505	0.5065
11/07/2018	0.5137	0.5528	0.5079	0.5296
11/08/2018	0.5354	0.5875	0.5354	0.5788
11/11/2018	0.586	0.602	0.5571	0.573
11/12/2018	0.5759	0.5875	0.547	0.5643
11/13/2018	0.5701	0.573	0.5585	0.5658
11/14/2018	0.5687	0.586	0.5585	0.5701
11/15/2018	0.573	0.6005	0.573	0.5889
11/18/2018	0.5976	0.6121	0.5542	0.5557
11/19/2018	0.56	0.5615	0.5209	0.5209
11/20/2018	0.5224	0.5369	0.518	0.518
11/21/2018	0.5209	0.5354	0.5195	0.5325
11/22/2018	0.5383	0.5571	0.5325	0.5383
11/25/2018	0.5397	0.5615	0.5383	0.5498
11/26/2018	0.5528	0.5629	0.5498	0.5528
11/27/2018	0.5542	0.5585	0.5441	0.5585
11/28/2018	0.5643	0.6048	0.5571	0.5889
11/29/2018	0.5933	0.6294	0.5774	0.6193
12/02/2018	0.6453	0.7423	0.5759	0.5759
12/03/2018	0.586	0.6902	0.586	0.6902
12/04/2018	0.7177	0.7525	0.6382	0.67
12/05/2018	0.6772	0.6902	0.6266	0.6815
12/06/2018	0.6874	0.7033	0.6584	0.6787
12/09/2018	0.6005	0.602	0.5716	0.5802
12/10/2018	0.5802	0.5933	0.4674	0.4964
12/11/2018	0.4949	0.505	0.4399	0.463
12/12/2018	0.463	0.5093	0.4486	0.5065
12/13/2018	0.5123	0.5123	0.4891	0.4992
12/16/2018	0.4992	0.4992	0.4414	0.4428
12/17/2018	0.4486	0.466	0.4442	0.4544
12/18/2018	0.4573	0.4573	0.4356	0.4457
12/19/2018	0.4457	0.4718	0.4399	0.4486
12/20/2018	0.4544	0.4688	0.4486	0.466
12/23/2018	0.4645	0.4775	0.4486	0.4573
12/24/2018	0.4558	0.5065	0.45	0.4732
12/25/2018	0.492	0.4934	0.4674	0.4761
12/26/2018	0.4775	0.4775	0.4428	0.4428
12/27/2018	0.4428	0.45	0.4269	0.4486
12/30/2018	0.4457	0.4558	0.4414	0.4486

Menu

Create your free account now!

LRSHO: LORAS HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LRSHO: LORAS HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High