MEPET: MEPET METRO PETROL VE TESİSLERİ SANAYİ TİCARET 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 1.9051

CLOSE 1.8937

Low

LOW 1.08

High

HIGH 3.18

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	2.77	2.79	2.67	2.68
01/02/2018	2.69	2.73	2.55	2.57
01/03/2018	2.58	2.64	2.53	2.56
01/04/2018	2.57	2.58	2.54	2.56
01/07/2018	2.57	2.59	2.56	2.58
01/08/2018	2.59	2.59	2.43	2.47
01/09/2018	2.47	2.47	2.39	2.41
01/10/2018	2.42	2.53	2.39	2.51
01/11/2018	2.52	2.53	2.47	2.48
01/14/2018	2.47	2.53	2.44	2.45
01/15/2018	2.44	2.57	2.38	2.43
01/16/2018	2.43	2.47	2.43	2.43
01/17/2018	2.44	2.47	2.44	2.44
01/18/2018	2.45	2.48	2.4	2.4
01/21/2018	2.4	2.43	2.38	2.41
01/22/2018	2.42	2.46	2.42	2.45
01/23/2018	2.48	2.48	2.44	2.46
01/24/2018	2.47	2.48	2.42	2.42
01/25/2018	2.43	2.55	2.42	2.5
01/28/2018	2.5	2.51	2.47	2.48
01/29/2018	2.48	2.51	2.47	2.48
01/30/2018	2.49	2.51	2.46	2.46
01/31/2018	2.47	2.5	2.46	2.46
02/01/2018	2.47	2.48	2.41	2.41
02/04/2018	2.37	2.4	2.31	2.37
02/05/2018	2.32	2.36	2.3	2.35
02/06/2018	2.36	2.46	2.35	2.37
02/07/2018	2.37	2.38	2.34	2.34
02/08/2018	2.32	2.35	2.3	2.33
02/11/2018	2.35	2.42	2.34	2.35
02/12/2018	2.36	2.38	2.32	2.32
02/13/2018	2.34	2.55	2.33	2.48
02/14/2018	2.49	2.53	2.46	2.48
02/15/2018	2.5	2.6	2.47	2.48
02/18/2018	2.5	2.53	2.46	2.46
02/19/2018	2.48	2.73	2.45	2.6
02/20/2018	2.67	2.71	2.61	2.65
02/21/2018	2.64	2.69	2.59	2.62
02/22/2018	2.63	3.08	2.6	2.91
02/25/2018	2.93	3.18	2.55	2.62
02/26/2018	2.64	2.64	2.54	2.56
02/27/2018	2.56	2.62	2.53	2.54
02/28/2018	2.54	2.58	2.48	2.48
03/01/2018	2.49	2.5	2.42	2.42
03/04/2018	2.43	2.48	2.42	2.43
03/05/2018	2.44	2.46	2.42	2.43
03/06/2018	2.44	2.46	2.41	2.41
03/07/2018	2.42	2.46	2.4	2.4
03/08/2018	2.42	2.43	2.39	2.39
03/11/2018	2.41	2.43	2.39	2.4
03/12/2018	2.4	2.42	2.38	2.38
03/13/2018	2.39	2.41	2.36	2.38
03/14/2018	2.38	2.39	2.36	2.36
03/15/2018	2.36	2.38	2.36	2.37
03/18/2018	2.38	2.41	2.36	2.38
03/19/2018	2.38	2.39	2.37	2.38
03/20/2018	2.38	2.41	2.38	2.39
03/21/2018	2.39	2.41	2.36	2.37
03/22/2018	2.36	2.36	2.32	2.35
03/25/2018	2.36	2.4	2.35	2.35
03/26/2018	2.36	2.38	2.35	2.35
03/27/2018	2.36	2.37	2.3	2.31
03/28/2018	2.32	2.35	2.31	2.33
03/29/2018	2.34	2.35	2.32	2.32
04/01/2018	2.33	2.39	2.32	2.35
04/02/2018	2.35	2.39	2.34	2.37
04/03/2018	2.39	2.43	2.33	2.33
04/04/2018	2.34	2.35	2.31	2.31
04/05/2018	2.32	2.33	2.3	2.32
04/08/2018	2.32	2.33	2.25	2.26
04/09/2018	2.26	2.27	2.15	2.17
04/10/2018	2.18	2.22	2.02	2.09
04/11/2018	2.09	2.13	2.06	2.12
04/12/2018	2.13	2.14	2.09	2.11
04/15/2018	2.11	2.22	2.11	2.18
04/16/2018	2.19	2.21	2.12	2.12
04/17/2018	2.13	2.19	2.06	2.18
04/18/2018	2.17	2.25	2.16	2.22
04/19/2018	2.22	2.3	2.2	2.2
04/23/2018	2.21	2.23	2.17	2.17
04/24/2018	2.18	2.18	2.11	2.12
04/25/2018	2.14	2.15	2.1	2.12
04/26/2018	2.13	2.16	2.11	2.14
04/29/2018	2.14	2.18	2.08	2.09
05/01/2018	2.12	2.12	2.05	2.08
05/02/2018	2.08	2.09	2.05	2.05
05/03/2018	2.06	2.07	2.01	2.03
05/06/2018	2.04	2.04	1.98	1.99
05/07/2018	2	2.01	1.82	1.87
05/08/2018	1.86	1.89	1.74	1.85
05/09/2018	1.87	1.93	1.81	1.91
05/10/2018	1.91	1.92	1.85	1.87
05/13/2018	1.86	1.94	1.86	1.94
05/14/2018	1.92	2.05	1.9	2.02
05/15/2018	2.02	2.14	1.93	2.05
05/16/2018	2.06	2.1	2.03	2.03
05/17/2018	2.04	2.13	2.02	2.05
05/20/2018	2.05	2.1	2.02	2.04
05/21/2018	2.05	2.07	2.03	2.04
05/22/2018	2.03	2.04	1.94	1.97
05/23/2018	1.98	2	1.87	1.89
05/24/2018	1.9	2.01	1.88	1.97
05/27/2018	1.98	2.09	1.97	2.02
05/28/2018	2	2.01	1.97	1.98
05/29/2018	1.99	2.01	1.97	1.97
05/30/2018	1.99	2.06	1.97	1.98
05/31/2018	1.99	1.99	1.88	1.92
06/03/2018	1.93	1.95	1.9	1.9
06/04/2018	1.91	1.92	1.88	1.88
06/05/2018	1.89	1.9	1.83	1.86
06/06/2018	1.86	1.89	1.85	1.88
06/07/2018	1.87	1.89	1.83	1.83
06/10/2018	1.84	1.85	1.79	1.83
06/11/2018	1.83	1.86	1.82	1.82
06/12/2018	1.83	1.84	1.79	1.8
06/13/2018	1.79	1.79	1.76	1.77
06/17/2018	1.78	1.79	1.75	1.75
06/18/2018	1.75	1.81	1.75	1.79
06/19/2018	1.79	1.82	1.77	1.78
06/20/2018	1.79	1.81	1.78	1.81
06/21/2018	1.81	1.83	1.79	1.79
06/24/2018	1.85	1.87	1.8	1.82
06/25/2018	1.83	1.85	1.8	1.83
06/26/2018	1.84	1.9	1.83	1.9
06/27/2018	1.89	1.96	1.89	1.94
06/28/2018	1.96	2.02	1.95	1.97
07/01/2018	1.96	2	1.94	1.98
07/02/2018	2	2	1.95	1.96
07/03/2018	1.96	1.99	1.95	1.97
07/04/2018	1.98	2.07	1.97	2.02
07/05/2018	2.03	2.11	2	2.05
07/08/2018	2.06	2.09	2.04	2.05
07/09/2018	2	2.04	1.92	1.92
07/10/2018	1.9	1.91	1.77	1.77
07/11/2018	1.78	1.83	1.74	1.76
07/12/2018	1.77	1.83	1.76	1.79
07/15/2018	1.8	1.85	1.8	1.81
07/16/2018	1.82	1.84	1.8	1.83
07/17/2018	1.83	1.85	1.8	1.82
07/18/2018	1.84	1.87	1.82	1.84
07/19/2018	1.85	1.87	1.83	1.84
07/22/2018	1.85	1.92	1.85	1.88
07/23/2018	1.88	2.03	1.81	1.89
07/24/2018	1.91	1.96	1.87	1.9
07/25/2018	1.91	1.95	1.89	1.91
07/26/2018	1.9	1.94	1.89	1.9
07/29/2018	1.91	1.92	1.89	1.9
07/30/2018	1.9	1.91	1.88	1.89
07/31/2018	1.9	1.94	1.89	1.9
08/01/2018	1.86	1.86	1.78	1.78
08/02/2018	1.78	1.82	1.78	1.8
08/05/2018	1.8	1.8	1.76	1.76
08/06/2018	1.77	1.82	1.75	1.79
08/07/2018	1.8	1.93	1.78	1.81
08/08/2018	1.8	1.86	1.79	1.79
08/09/2018	1.75	1.79	1.58	1.66
08/12/2018	1.61	1.62	1.51	1.51
08/13/2018	1.54	1.6	1.54	1.59
08/14/2018	1.61	1.62	1.52	1.53
08/15/2018	1.55	1.55	1.46	1.46
08/16/2018	1.44	1.47	1.4	1.45
08/19/2018	1.46	1.48	1.45	1.46
08/26/2018	1.46	1.53	1.46	1.52
08/27/2018	1.52	1.57	1.52	1.56
08/28/2018	1.54	1.58	1.52	1.57
08/30/2018	1.55	1.57	1.53	1.53
09/02/2018	1.54	1.56	1.53	1.54
09/03/2018	1.55	1.63	1.55	1.58
09/04/2018	1.58	1.59	1.54	1.55
09/05/2018	1.55	1.57	1.55	1.57
09/06/2018	1.57	1.61	1.55	1.57
09/09/2018	1.57	1.6	1.53	1.54
09/10/2018	1.54	1.58	1.53	1.53
09/11/2018	1.54	1.58	1.53	1.53
09/12/2018	1.55	1.56	1.52	1.55
09/13/2018	1.56	1.6	1.55	1.56
09/16/2018	1.56	1.72	1.56	1.67
09/17/2018	1.69	1.7	1.6	1.62
09/18/2018	1.63	1.65	1.62	1.63
09/19/2018	1.63	1.66	1.61	1.61
09/20/2018	1.62	1.65	1.61	1.62
09/23/2018	1.63	1.64	1.62	1.63
09/24/2018	1.64	1.64	1.61	1.62
09/25/2018	1.64	1.64	1.6	1.61
09/26/2018	1.61	1.62	1.59	1.61
09/27/2018	1.62	1.65	1.61	1.63
09/30/2018	1.63	1.66	1.63	1.63
10/01/2018	1.64	1.66	1.61	1.61
10/02/2018	1.61	1.64	1.61	1.61
10/03/2018	1.61	1.62	1.53	1.54
10/04/2018	1.55	1.56	1.51	1.55
10/07/2018	1.56	1.59	1.53	1.56
10/08/2018	1.58	1.58	1.55	1.56
10/09/2018	1.55	1.57	1.5	1.51
10/10/2018	1.5	1.53	1.48	1.5
10/11/2018	1.51	1.53	1.5	1.53
10/14/2018	1.54	1.58	1.53	1.57
10/15/2018	1.57	1.58	1.55	1.55
10/16/2018	1.56	1.64	1.53	1.58
10/17/2018	1.59	1.61	1.54	1.54
10/18/2018	1.56	1.58	1.53	1.54
10/21/2018	1.55	1.57	1.51	1.52
10/22/2018	1.51	1.51	1.45	1.47
10/23/2018	1.47	1.49	1.44	1.45
10/24/2018	1.44	1.46	1.43	1.45
10/25/2018	1.45	1.46	1.41	1.41
10/29/2018	1.42	1.43	1.37	1.38
10/30/2018	1.4	1.4	1.36	1.36
10/31/2018	1.37	1.41	1.35	1.39
11/01/2018	1.41	1.46	1.38	1.43
11/04/2018	1.43	1.47	1.41	1.45
11/05/2018	1.46	1.47	1.41	1.42
11/06/2018	1.43	1.44	1.41	1.42
11/07/2018	1.42	1.43	1.38	1.39
11/08/2018	1.39	1.4	1.36	1.39
11/11/2018	1.39	1.41	1.37	1.41
11/12/2018	1.42	1.45	1.38	1.42
11/13/2018	1.42	1.44	1.41	1.41
11/14/2018	1.41	1.45	1.41	1.42
11/15/2018	1.42	1.48	1.42	1.46
11/18/2018	1.49	1.63	1.48	1.52
11/19/2018	1.53	1.54	1.39	1.39
11/20/2018	1.4	1.42	1.38	1.4
11/21/2018	1.4	1.41	1.39	1.4
11/22/2018	1.4	1.42	1.4	1.4
11/25/2018	1.39	1.39	1.31	1.33
11/26/2018	1.33	1.34	1.3	1.32
11/27/2018	1.33	1.33	1.31	1.32
11/28/2018	1.33	1.38	1.32	1.35
11/29/2018	1.36	1.37	1.34	1.35
12/02/2018	1.36	1.38	1.33	1.33
12/03/2018	1.34	1.36	1.33	1.34
12/04/2018	1.34	1.34	1.32	1.33
12/05/2018	1.34	1.36	1.32	1.34
12/06/2018	1.35	1.36	1.33	1.34
12/09/2018	1.34	1.35	1.32	1.33
12/10/2018	1.33	1.59	1.32	1.59
12/11/2018	1.57	1.67	1.47	1.51
12/12/2018	1.51	1.66	1.48	1.65
12/13/2018	1.66	1.69	1.32	1.32
12/16/2018	1.26	1.32	1.25	1.28
12/17/2018	1.28	1.29	1.23	1.24
12/18/2018	1.25	1.27	1.24	1.26
12/19/2018	1.26	1.36	1.14	1.21
12/20/2018	1.2	1.2	1.16	1.17
12/23/2018	1.18	1.19	1.16	1.18
12/24/2018	1.17	1.17	1.14	1.15
12/25/2018	1.15	1.18	1.13	1.15
12/26/2018	1.16	1.16	1.13	1.13
12/27/2018	1.14	1.14	1.09	1.1
12/30/2018	1.1	1.12	1.08	1.1

Menu

Create your free account now!

MEPET: MEPET METRO PETROL VE TESİSLERİ SANAYİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MEPET: MEPET METRO PETROL VE TESİSLERİ SANAYİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High