MZHLD: MAZHAR ZORLU 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 0.4671

CLOSE 0.4615

Low

LOW 0.3484

High

HIGH 0.9393

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3883	0.3883	0.3683	0.3693
01/02/2018	0.3683	0.3683	0.3633	0.3633
01/03/2018	0.3593	0.3633	0.3593	0.3633
01/04/2018	0.3993	0.3993	0.3863	0.3863
01/07/2018	0.3823	0.3823	0.3793	0.3803
01/08/2018	0.3793	0.3793	0.3743	0.3743
01/09/2018	0.3504	0.3633	0.3504	0.3543
01/10/2018	0.3613	0.4033	0.3613	0.4033
01/11/2018	0.3983	0.3983	0.3843	0.3843
01/14/2018	0.3843	0.3843	0.3733	0.3743
01/15/2018	0.3733	0.3733	0.3693	0.3713
01/16/2018	0.3693	0.3693	0.3693	0.3693
01/17/2018	0.3793	0.3793	0.3693	0.3693
01/18/2018	0.3693	0.3693	0.3683	0.3693
01/21/2018	0.3633	0.3693	0.3633	0.3693
01/22/2018	0.3843	0.3843	0.3703	0.3703
01/23/2018	0.3703	0.3703	0.3703	0.3703
01/24/2018	0.3793	0.3793	0.3693	0.3743
01/25/2018	0.3723	0.3723	0.3703	0.3703
01/28/2018	0.3703	0.3743	0.3703	0.3743
01/29/2018	0.3793	0.3793	0.3743	0.3743
01/30/2018	0.3743	0.3743	0.3573	0.3643
01/31/2018	0.3643	0.3683	0.3643	0.3683
02/01/2018	0.3663	0.3743	0.3663	0.3743
02/04/2018	0.3793	0.3793	0.3743	0.3793
02/05/2018	0.3943	0.3943	0.3803	0.3893
02/06/2018	0.3893	0.3893	0.3883	0.3883
02/07/2018	0.3893	0.3893	0.3893	0.3893
02/08/2018	0.3893	0.3893	0.3883	0.3883
02/11/2018	0.3893	0.3893	0.3893	0.3893
02/12/2018	0.3893	0.3893	0.3893	0.3893
02/13/2018	0.3893	0.3993	0.3893	0.3993
02/14/2018	0.4092	0.4142	0.4092	0.4142
02/15/2018	0.4222	0.4242	0.4222	0.4242
02/18/2018	0.4342	0.4352	0.4292	0.4292
02/19/2018	0.4242	0.4242	0.3993	0.3993
02/20/2018	0.4621	0.4621	0.4242	0.4242
02/21/2018	0.4482	0.4482	0.4242	0.4242
02/22/2018	0.4192	0.4192	0.4023	0.4033
02/25/2018	0.4092	0.4142	0.4092	0.4102
02/26/2018	0.4492	0.4492	0.4252	0.4372
02/27/2018	0.4362	0.4432	0.4342	0.4432
02/28/2018	0.4472	0.4472	0.4442	0.4452
03/01/2018	0.4442	0.4442	0.4422	0.4422
03/04/2018	0.4432	0.4432	0.4412	0.4412
03/05/2018	0.4432	0.4572	0.4422	0.4572
03/06/2018	0.4552	0.4552	0.4482	0.4482
03/07/2018	0.4442	0.4971	0.4442	0.4971
03/08/2018	0.4961	0.4961	0.4951	0.4951
03/11/2018	0.4991	0.4991	0.4851	0.4851
03/12/2018	0.4891	0.5041	0.4771	0.5011
03/13/2018	0.5041	0.5041	0.4891	0.4891
03/14/2018	0.5081	0.5081	0.4891	0.4981
03/15/2018	0.4891	0.4891	0.4791	0.4861
03/18/2018	0.4971	0.4991	0.4841	0.4991
03/19/2018	0.5031	0.5031	0.4981	0.4981
03/20/2018	0.4971	0.5031	0.4891	0.5031
03/21/2018	0.5031	0.5031	0.5011	0.5021
03/22/2018	0.5081	0.537	0.5081	0.536
03/25/2018	0.536	0.536	0.528	0.528
03/26/2018	0.524	0.524	0.5141	0.52
03/27/2018	0.527	0.527	0.4991	0.4991
03/28/2018	0.4981	0.5091	0.4981	0.4981
03/29/2018	0.5091	0.522	0.5091	0.522
04/01/2018	0.522	0.524	0.522	0.524
04/02/2018	0.53	0.531	0.529	0.531
04/03/2018	0.53	0.53	0.528	0.528
04/04/2018	0.528	0.532	0.528	0.532
04/05/2018	0.544	0.546	0.544	0.544
04/08/2018	0.549	0.5989	0.549	0.5989
04/09/2018	0.5959	0.6189	0.5959	0.6179
04/10/2018	0.6768	0.6877	0.6768	0.6768
04/11/2018	0.6768	0.6768	0.6398	0.6398
04/12/2018	0.6338	0.6887	0.6338	0.6887
04/15/2018	0.6987	0.7556	0.6987	0.7556
04/16/2018	0.7556	0.7556	0.7486	0.7556
04/17/2018	0.7556	0.7566	0.7486	0.7566
04/18/2018	0.7985	0.8325	0.7985	0.8325
04/19/2018	0.9383	0.9393	0.9383	0.9393
04/23/2018	0.9383	0.9383	0.7985	0.7985
04/24/2018	0.7985	0.7985	0.6388	0.6388
04/25/2018	0.549	0.7536	0.549	0.7536
04/26/2018	0.7626	0.8385	0.7626	0.8355
04/29/2018	0.8235	0.8235	0.7686	0.7686
05/01/2018	0.6987	0.7197	0.6987	0.7197
05/02/2018	0.8385	0.8385	0.6867	0.6867
05/03/2018	0.7037	0.7037	0.6967	0.6967
05/06/2018	0.7586	0.7586	0.7177	0.7297
05/07/2018	0.7277	0.7277	0.6797	0.6797
05/08/2018	0.6788	0.6788	0.6608	0.6678
05/09/2018	0.7776	0.7776	0.6628	0.6658
05/10/2018	0.6668	0.6668	0.6258	0.6258
05/13/2018	0.6089	0.6468	0.6089	0.6468
05/14/2018	0.6468	0.6468	0.6139	0.6239
05/15/2018	0.6189	0.6189	0.6039	0.6039
05/16/2018	0.5989	0.5989	0.5939	0.5939
05/17/2018	0.5989	0.6089	0.5989	0.6089
05/20/2018	0.6538	0.6538	0.6189	0.6189
05/21/2018	0.6089	0.6089	0.5819	0.6009
05/22/2018	0.5839	0.5839	0.5769	0.5789
05/23/2018	0.5989	0.5989	0.5789	0.5789
05/24/2018	0.5789	0.5959	0.5789	0.5959
05/27/2018	0.5959	0.5959	0.5749	0.5879
05/28/2018	0.5849	0.5849	0.5839	0.5839
05/29/2018	0.6189	0.6189	0.53	0.5779
05/30/2018	0.5879	0.5979	0.5779	0.5779
05/31/2018	0.5839	0.5839	0.57	0.5729
06/03/2018	0.5979	0.5979	0.5729	0.5729
06/04/2018	0.5779	0.5779	0.569	0.569
06/05/2018	0.568	0.568	0.4991	0.517
06/06/2018	0.527	0.527	0.5141	0.519
06/07/2018	0.517	0.517	0.5091	0.517
06/10/2018	0.5141	0.5141	0.5051	0.5051
06/11/2018	0.5051	0.534	0.5051	0.518
06/12/2018	0.534	0.534	0.5131	0.5141
06/13/2018	0.5041	0.5041	0.4991	0.4991
06/17/2018	0.4991	0.5091	0.4991	0.4991
06/18/2018	0.4991	0.4991	0.4791	0.4791
06/19/2018	0.4781	0.4781	0.4442	0.4442
06/20/2018	0.4302	0.4302	0.3713	0.3923
06/21/2018	0.4013	0.4292	0.4013	0.4292
06/24/2018	0.4592	0.4791	0.4592	0.4791
06/25/2018	0.5101	0.5101	0.4981	0.4981
06/26/2018	0.4881	0.5141	0.4821	0.5141
06/27/2018	0.5141	0.549	0.5141	0.549
06/28/2018	0.55	0.5729	0.55	0.569
07/01/2018	0.569	0.569	0.558	0.559
07/02/2018	0.559	0.559	0.4492	0.4492
07/03/2018	0.5091	0.532	0.5091	0.531
07/04/2018	0.531	0.531	0.526	0.526
07/05/2018	0.524	0.524	0.5001	0.5021
07/08/2018	0.547	0.547	0.4991	0.4991
07/09/2018	0.4991	0.4991	0.4891	0.4991
07/10/2018	0.4891	0.4891	0.4791	0.4791
07/11/2018	0.4791	0.4791	0.4651	0.4791
07/12/2018	0.4791	0.4791	0.4771	0.4771
07/15/2018	0.4771	0.4771	0.4691	0.4721
07/16/2018	0.4721	0.4891	0.4721	0.4871
07/17/2018	0.4861	0.4861	0.4861	0.4861
07/18/2018	0.4891	0.4891	0.4881	0.4881
07/19/2018	0.4881	0.4881	0.4881	0.4881
07/22/2018	0.4911	0.4911	0.4791	0.4791
07/23/2018	0.4741	0.4741	0.4552	0.4552
07/24/2018	0.4442	0.4462	0.4442	0.4462
07/25/2018	0.4512	0.4512	0.4492	0.4492
07/26/2018	0.4212	0.4252	0.4212	0.4252
07/29/2018	0.4192	0.4192	0.4132	0.4132
07/30/2018	0.4382	0.4382	0.4272	0.4272
07/31/2018	0.4352	0.4352	0.4322	0.4322
08/01/2018	0.4292	0.4292	0.4292	0.4292
08/02/2018	0.4292	0.4292	0.4242	0.4242
08/05/2018	0.4242	0.4242	0.4003	0.4003
08/06/2018	0.4003	0.4003	0.3993	0.4003
08/07/2018	0.4142	0.4412	0.4102	0.4412
08/08/2018	0.4502	0.4502	0.4232	0.4232
08/09/2018	0.4232	0.4232	0.4212	0.4212
08/12/2018	0.4192	0.4192	0.3993	0.3993
08/13/2018	0.3943	0.3993	0.3943	0.3943
08/14/2018	0.4003	0.4003	0.4003	0.4003
08/15/2018	0.4192	0.4312	0.4192	0.4312
08/16/2018	0.4741	0.4741	0.4312	0.4671
08/19/2018	0.4671	0.4671	0.4671	0.4671
08/26/2018	0.4651	0.4651	0.4582	0.4592
08/27/2018	0.4612	0.4612	0.4472	0.4472
08/28/2018	0.4592	0.4592	0.4542	0.4542
08/30/2018	0.4542	0.4542	0.4292	0.4292
09/02/2018	0.4292	0.4292	0.4142	0.4142
09/03/2018	0.4132	0.4132	0.3993	0.4112
09/04/2018	0.4242	0.4242	0.4142	0.4142
09/05/2018	0.4142	0.4322	0.4142	0.4242
09/06/2018	0.4242	0.4242	0.4222	0.4222
09/09/2018	0.4222	0.4222	0.4092	0.4092
09/10/2018	0.4082	0.4082	0.3933	0.3933
09/11/2018	0.3833	0.3833	0.3703	0.3793
09/12/2018	0.3823	0.3983	0.3823	0.3943
09/13/2018	0.4102	0.4102	0.4023	0.4023
09/16/2018	0.4023	0.4023	0.3983	0.3983
09/17/2018	0.3983	0.3983	0.3933	0.3933
09/18/2018	0.3943	0.3943	0.3853	0.3853
09/19/2018	0.3893	0.3893	0.3883	0.3883
09/20/2018	0.3993	0.4092	0.3993	0.4043
09/23/2018	0.4172	0.4172	0.3943	0.3943
09/24/2018	0.3943	0.3943	0.3903	0.3903
09/25/2018	0.3983	0.3983	0.3933	0.3933
09/26/2018	0.3923	0.3923	0.3883	0.3883
09/27/2018	0.3883	0.3883	0.3883	0.3883
09/30/2018	0.3883	0.3883	0.3843	0.3843
10/01/2018	0.3983	0.3983	0.3913	0.3913
10/02/2018	0.3873	0.3873	0.3843	0.3843
10/03/2018	0.3793	0.3793	0.3743	0.3743
10/04/2018	0.3743	0.3743	0.3693	0.3693
10/07/2018	0.3693	0.3743	0.3683	0.3743
10/08/2018	0.3743	0.3743	0.3743	0.3743
10/09/2018	0.3743	0.3743	0.3683	0.3683
10/10/2018	0.3773	0.3773	0.3773	0.3773
10/11/2018	0.3763	0.3763	0.3763	0.3763
10/14/2018	0.3743	0.3743	0.3593	0.3593
10/15/2018	0.3693	0.3693	0.3603	0.3683
10/16/2018	0.3693	0.3693	0.3673	0.3673
10/17/2018	0.3673	0.3673	0.3593	0.3593
10/18/2018	0.3484	0.3484	0.3484	0.3484
10/21/2018	0.3484	0.3494	0.3484	0.3484
10/22/2018	0.3484	0.3973	0.3484	0.3943
10/23/2018	0.3933	0.3963	0.3873	0.3873
10/24/2018	0.3893	0.3893	0.3813	0.3813
10/25/2018	0.4572	0.4572	0.3813	0.3823
10/29/2018	0.3943	0.3943	0.3793	0.3813
10/30/2018	0.4003	0.4003	0.3983	0.4003
10/31/2018	0.3993	0.4082	0.3893	0.4082
11/01/2018	0.4073	0.4073	0.3993	0.3993
11/04/2018	0.4142	0.4142	0.4092	0.4142
11/05/2018	0.4292	0.4292	0.4192	0.4192
11/06/2018	0.4881	0.4881	0.4472	0.4472
11/07/2018	0.4432	0.4432	0.4182	0.4192
11/08/2018	0.4861	0.4861	0.4282	0.4282
11/11/2018	0.4142	0.4142	0.4082	0.4082
11/12/2018	0.4112	0.4112	0.3973	0.3973
11/13/2018	0.3993	0.3993	0.3883	0.3893
11/14/2018	0.3893	0.3893	0.3873	0.3873
11/15/2018	0.3873	0.3873	0.3793	0.3793
11/18/2018	0.3903	0.3903	0.3883	0.3883
11/19/2018	0.3863	0.3863	0.3823	0.3823
11/20/2018	0.3783	0.3783	0.3753	0.3753
11/21/2018	0.3803	0.3803	0.3693	0.3693
11/22/2018	0.3693	0.3693	0.3693	0.3693
11/25/2018	0.4053	0.4053	0.3793	0.3803
11/26/2018	0.3993	0.3993	0.3983	0.3983
11/27/2018	0.3893	0.3893	0.3793	0.3793
11/28/2018	0.3993	0.3993	0.3873	0.3873
11/29/2018	0.3893	0.3893	0.3773	0.3773
12/02/2018	0.3693	0.3693	0.3603	0.3693
12/03/2018	0.3693	0.3693	0.3653	0.3653
12/04/2018	0.3653	0.3653	0.3643	0.3643
12/05/2018	0.3643	0.3643	0.3633	0.3633
12/06/2018	0.3633	0.3723	0.3633	0.3723
12/09/2018	0.3693	0.3793	0.3693	0.3793
12/10/2018	0.3753	0.3753	0.3494	0.3653
12/11/2018	0.3633	0.3633	0.3593	0.3593
12/12/2018	0.3543	0.3543	0.3543	0.3543
12/13/2018	0.3543	0.3543	0.3504	0.3514
12/16/2018	0.3543	0.3553	0.3543	0.3553
12/17/2018	0.3623	0.3623	0.3593	0.3593
12/18/2018	0.3593	0.3753	0.3593	0.3753
12/19/2018	0.3833	0.4192	0.3833	0.4172
12/20/2018	0.4172	0.4172	0.3843	0.3863
12/23/2018	0.3993	0.3993	0.3963	0.3963
12/24/2018	0.3983	0.3983	0.3843	0.3843
12/25/2018	0.3993	0.3993	0.3963	0.3963
12/26/2018	0.3743	0.3743	0.3743	0.3743
12/27/2018	0.4282	0.4282	0.3943	0.3943
12/30/2018	0.3873	0.3873	0.3693	0.3803

Menu

Create your free account now!

MZHLD: MAZHAR ZORLU HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

MZHLD: MAZHAR ZORLU HOLDİNG A.Ş. Historical Data

2018 Historical Chart

Average

Low

High