ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT 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 0.3929

CLOSE 0.3908

Low

LOW 0.275

High

HIGH 0.519

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.506	0.5075	0.4975	0.501
01/02/2018	0.5	0.5025	0.488	0.4895
01/03/2018	0.4895	0.502	0.485	0.5
01/04/2018	0.505	0.519	0.505	0.511
01/07/2018	0.515	0.517	0.4975	0.5
01/08/2018	0.5005	0.5065	0.496	0.496
01/09/2018	0.4995	0.4995	0.4865	0.4875
01/10/2018	0.4925	0.4975	0.486	0.491
01/11/2018	0.4925	0.495	0.4835	0.486
01/14/2018	0.4845	0.493	0.4785	0.484
01/15/2018	0.48	0.485	0.4735	0.4755
01/16/2018	0.476	0.491	0.476	0.4845
01/17/2018	0.4865	0.489	0.484	0.4845
01/18/2018	0.4865	0.4865	0.4745	0.475
01/21/2018	0.475	0.482	0.4725	0.4795
01/22/2018	0.48	0.496	0.48	0.492
01/23/2018	0.4935	0.496	0.4895	0.4935
01/24/2018	0.4935	0.505	0.4905	0.501
01/25/2018	0.505	0.505	0.4945	0.498
01/28/2018	0.499	0.501	0.4905	0.4905
01/29/2018	0.4925	0.495	0.4785	0.48
01/30/2018	0.4835	0.4895	0.4805	0.483
01/31/2018	0.4825	0.4885	0.475	0.4805
02/01/2018	0.4835	0.4835	0.4775	0.4805
02/04/2018	0.486	0.4875	0.48	0.4825
02/05/2018	0.471	0.5065	0.4635	0.493
02/06/2018	0.5005	0.504	0.4895	0.49
02/07/2018	0.49	0.496	0.48	0.4835
02/08/2018	0.474	0.48	0.465	0.475
02/11/2018	0.4745	0.481	0.4745	0.477
02/12/2018	0.478	0.481	0.469	0.474
02/13/2018	0.45	0.4675	0.43	0.4385
02/14/2018	0.4435	0.465	0.4325	0.445
02/15/2018	0.45	0.4525	0.445	0.452
02/18/2018	0.454	0.4545	0.443	0.4435
02/19/2018	0.4445	0.4455	0.425	0.425
02/20/2018	0.435	0.4375	0.429	0.435
02/21/2018	0.4365	0.4385	0.4295	0.4325
02/22/2018	0.4325	0.436	0.43	0.4335
02/25/2018	0.435	0.439	0.434	0.4365
02/26/2018	0.4395	0.4395	0.428	0.4285
02/27/2018	0.4285	0.4325	0.4205	0.426
02/28/2018	0.4285	0.429	0.4195	0.4225
03/01/2018	0.42	0.4385	0.419	0.434
03/04/2018	0.448	0.465	0.447	0.447
03/05/2018	0.449	0.4515	0.4365	0.438
03/06/2018	0.4405	0.4405	0.431	0.437
03/07/2018	0.433	0.4445	0.432	0.436
03/08/2018	0.4365	0.4425	0.4365	0.439
03/11/2018	0.441	0.445	0.4375	0.4385
03/12/2018	0.438	0.4385	0.433	0.434
03/13/2018	0.437	0.437	0.4305	0.4305
03/14/2018	0.432	0.434	0.429	0.43
03/15/2018	0.431	0.4355	0.43	0.4305
03/18/2018	0.431	0.436	0.427	0.4285
03/19/2018	0.433	0.435	0.4265	0.428
03/20/2018	0.4305	0.4485	0.43	0.44
03/21/2018	0.4435	0.468	0.4435	0.463
03/22/2018	0.458	0.475	0.4545	0.466
03/25/2018	0.474	0.486	0.4705	0.485
03/26/2018	0.493	0.4935	0.48	0.48
03/27/2018	0.4775	0.479	0.455	0.458
03/28/2018	0.459	0.472	0.459	0.4695
03/29/2018	0.474	0.474	0.4615	0.4625
04/01/2018	0.4685	0.4685	0.4575	0.461
04/02/2018	0.4665	0.489	0.4605	0.4645
04/03/2018	0.4675	0.4685	0.4615	0.4635
04/04/2018	0.467	0.471	0.462	0.468
04/05/2018	0.47	0.4795	0.4665	0.4765
04/08/2018	0.4785	0.49	0.465	0.47
04/09/2018	0.471	0.475	0.4375	0.4505
04/10/2018	0.451	0.457	0.41	0.4375
04/11/2018	0.4375	0.4455	0.4335	0.442
04/12/2018	0.443	0.4465	0.434	0.4405
04/15/2018	0.442	0.4525	0.441	0.4515
04/16/2018	0.4555	0.461	0.429	0.4355
04/17/2018	0.4375	0.4475	0.4235	0.4465
04/18/2018	0.448	0.4585	0.446	0.4525
04/19/2018	0.46	0.465	0.452	0.4525
04/23/2018	0.452	0.455	0.4415	0.4475
04/24/2018	0.45	0.4535	0.437	0.4385
04/25/2018	0.4405	0.4475	0.439	0.4425
04/26/2018	0.446	0.4465	0.441	0.443
04/29/2018	0.443	0.4465	0.432	0.433
05/01/2018	0.433	0.4375	0.418	0.427
05/02/2018	0.4315	0.4325	0.42	0.425
05/03/2018	0.422	0.4305	0.412	0.417
05/06/2018	0.421	0.4285	0.4105	0.4125
05/07/2018	0.4165	0.418	0.3855	0.3925
05/08/2018	0.3885	0.423	0.379	0.408
05/09/2018	0.404	0.404	0.385	0.39
05/10/2018	0.391	0.418	0.3835	0.3925
05/13/2018	0.3937	0.4188	0.3925	0.4012
05/14/2018	0.4012	0.405	0.3688	0.3775
05/15/2018	0.3787	0.3787	0.3638	0.365
05/16/2018	0.3625	0.365	0.3512	0.3538
05/17/2018	0.3538	0.3863	0.3475	0.3725
05/20/2018	0.3725	0.3775	0.3638	0.365
05/21/2018	0.3675	0.3875	0.3675	0.3787
05/22/2018	0.375	0.3775	0.3525	0.3613
05/23/2018	0.365	0.3738	0.3475	0.35
05/24/2018	0.3488	0.3563	0.3475	0.355
05/27/2018	0.3625	0.3713	0.3588	0.365
05/28/2018	0.365	0.3725	0.36	0.365
05/29/2018	0.365	0.3663	0.3525	0.355
05/30/2018	0.355	0.36	0.345	0.3488
05/31/2018	0.3488	0.35	0.3312	0.3363
06/03/2018	0.3375	0.3625	0.3325	0.34
06/04/2018	0.34	0.3425	0.33	0.3312
06/05/2018	0.3338	0.3338	0.3162	0.3212
06/06/2018	0.3212	0.33	0.315	0.3262
06/07/2018	0.325	0.3287	0.3162	0.3175
06/10/2018	0.3212	0.3225	0.2925	0.3162
06/11/2018	0.3162	0.3175	0.3088	0.31
06/12/2018	0.3025	0.3113	0.2963	0.3
06/13/2018	0.3	0.3	0.2913	0.2963
06/17/2018	0.2975	0.2988	0.2925	0.2938
06/18/2018	0.2925	0.3088	0.2875	0.3013
06/19/2018	0.3013	0.3063	0.2988	0.2988
06/20/2018	0.3025	0.3063	0.3013	0.3025
06/21/2018	0.3025	0.305	0.2963	0.3025
06/24/2018	0.3225	0.3438	0.3063	0.315
06/25/2018	0.3187	0.3387	0.3187	0.33
06/26/2018	0.335	0.35	0.3238	0.345
06/27/2018	0.3463	0.3688	0.3425	0.3512
06/28/2018	0.3563	0.3563	0.3387	0.34
07/01/2018	0.3412	0.3425	0.3312	0.335
07/02/2018	0.3438	0.3475	0.335	0.3363
07/03/2018	0.3387	0.35	0.3312	0.3425
07/04/2018	0.3475	0.3725	0.3463	0.365
07/05/2018	0.3688	0.3713	0.3538	0.36
07/08/2018	0.3638	0.3663	0.3275	0.3488
07/09/2018	0.3463	0.3475	0.3325	0.3325
07/10/2018	0.3375	0.3375	0.2975	0.3013
07/11/2018	0.3088	0.32	0.2925	0.3
07/12/2018	0.305	0.335	0.3038	0.325
07/15/2018	0.325	0.3363	0.3187	0.32
07/16/2018	0.3212	0.33	0.32	0.3275
07/17/2018	0.3325	0.3387	0.32	0.3275
07/18/2018	0.3287	0.3312	0.3262	0.3275
07/19/2018	0.3287	0.3412	0.3275	0.3338
07/22/2018	0.3387	0.3425	0.335	0.3375
07/23/2018	0.3375	0.3425	0.3262	0.3262
07/24/2018	0.33	0.3363	0.3275	0.335
07/25/2018	0.3375	0.3425	0.3262	0.3325
07/26/2018	0.3325	0.3438	0.3262	0.3325
07/29/2018	0.3363	0.3387	0.33	0.335
07/30/2018	0.3363	0.3425	0.3325	0.3338
07/31/2018	0.335	0.3363	0.33	0.3325
08/01/2018	0.325	0.325	0.3125	0.315
08/02/2018	0.3162	0.3225	0.315	0.3212
08/05/2018	0.3225	0.3275	0.3137	0.3162
08/06/2018	0.3162	0.3212	0.3075	0.3137
08/07/2018	0.3137	0.32	0.3125	0.32
08/08/2018	0.3175	0.325	0.31	0.3125
08/09/2018	0.3162	0.3312	0.2913	0.32
08/12/2018	0.315	0.32	0.2938	0.2988
08/13/2018	0.3075	0.315	0.3038	0.3088
08/14/2018	0.3137	0.315	0.2963	0.2975
08/15/2018	0.3013	0.3038	0.2925	0.2925
08/16/2018	0.2913	0.2913	0.275	0.28
08/19/2018	0.2813	0.2838	0.2762	0.2762
08/26/2018	0.28	0.2925	0.2762	0.29
08/27/2018	0.2975	0.2988	0.2925	0.2963
08/28/2018	0.3125	0.3262	0.3038	0.3063
08/30/2018	0.3075	0.315	0.3	0.315
09/02/2018	0.3162	0.3425	0.3162	0.34
09/03/2018	0.3438	0.3463	0.3287	0.3375
09/04/2018	0.3375	0.35	0.3312	0.3438
09/05/2018	0.3463	0.3538	0.3438	0.3438
09/06/2018	0.3438	0.3438	0.3312	0.3412
09/09/2018	0.3412	0.3412	0.3287	0.33
09/10/2018	0.3312	0.3338	0.3225	0.3225
09/11/2018	0.3212	0.33	0.3162	0.32
09/12/2018	0.3225	0.345	0.3088	0.3412
09/13/2018	0.3438	0.3463	0.33	0.335
09/16/2018	0.335	0.3488	0.3338	0.3463
09/17/2018	0.3488	0.3625	0.3412	0.345
09/18/2018	0.345	0.3525	0.335	0.3525
09/19/2018	0.355	0.3588	0.3412	0.3475
09/20/2018	0.35	0.355	0.3475	0.3512
09/23/2018	0.3525	0.3538	0.3463	0.35
09/24/2018	0.3525	0.3525	0.3438	0.3463
09/25/2018	0.3575	0.36	0.3488	0.3525
09/26/2018	0.3563	0.3563	0.3488	0.35
09/27/2018	0.3512	0.4025	0.3475	0.385
09/30/2018	0.3925	0.395	0.37	0.37
10/01/2018	0.3688	0.4012	0.3663	0.3875
10/02/2018	0.3875	0.39	0.3762	0.385
10/03/2018	0.3875	0.3887	0.3675	0.3688
10/04/2018	0.375	0.4113	0.3625	0.4063
10/07/2018	0.405	0.425	0.4	0.4075
10/08/2018	0.415	0.4275	0.4063	0.42
10/09/2018	0.4238	0.4275	0.405	0.41
10/10/2018	0.405	0.4087	0.4012	0.4038
10/11/2018	0.4075	0.4138	0.39	0.4125
10/14/2018	0.42	0.425	0.415	0.42
10/15/2018	0.42	0.4212	0.4125	0.4125
10/16/2018	0.415	0.435	0.4075	0.435
10/17/2018	0.4375	0.4425	0.425	0.43
10/18/2018	0.4313	0.4525	0.4263	0.44
10/21/2018	0.4462	0.4462	0.425	0.4288
10/22/2018	0.4238	0.4288	0.4025	0.4225
10/23/2018	0.42	0.4387	0.4125	0.4125
10/24/2018	0.4113	0.4288	0.4025	0.4238
10/25/2018	0.4238	0.4263	0.4025	0.4038
10/29/2018	0.4063	0.41	0.3787	0.395
10/30/2018	0.3963	0.4012	0.3825	0.385
10/31/2018	0.3863	0.405	0.3837	0.3975
11/01/2018	0.3988	0.405	0.3975	0.4038
11/04/2018	0.4238	0.435	0.4075	0.4313
11/05/2018	0.4313	0.435	0.42	0.425
11/06/2018	0.4263	0.4413	0.4238	0.4413
11/07/2018	0.4425	0.4437	0.4313	0.44
11/08/2018	0.4063	0.4138	0.3688	0.4
11/11/2018	0.405	0.4063	0.3825	0.3825
11/12/2018	0.3837	0.3937	0.3837	0.3875
11/13/2018	0.39	0.3925	0.3787	0.3787
11/14/2018	0.3787	0.3812	0.3563	0.365
11/15/2018	0.3738	0.375	0.3625	0.37
11/18/2018	0.3725	0.3738	0.365	0.365
11/19/2018	0.3675	0.3675	0.3525	0.3563
11/20/2018	0.3563	0.3588	0.345	0.3488
11/21/2018	0.35	0.3663	0.345	0.3625
11/22/2018	0.365	0.37	0.36	0.36
11/25/2018	0.3638	0.3688	0.3613	0.3625
11/26/2018	0.3613	0.365	0.3563	0.3563
11/27/2018	0.37	0.3787	0.36	0.36
11/28/2018	0.3638	0.3688	0.36	0.3613
11/29/2018	0.3613	0.3663	0.36	0.3625
12/02/2018	0.365	0.37	0.36	0.3613
12/03/2018	0.365	0.3663	0.3538	0.3538
12/04/2018	0.3538	0.3588	0.3525	0.355
12/05/2018	0.355	0.3575	0.3463	0.3475
12/06/2018	0.35	0.355	0.3475	0.3488
12/09/2018	0.3488	0.355	0.3463	0.35
12/10/2018	0.3525	0.3563	0.3475	0.3488
12/11/2018	0.3512	0.3538	0.325	0.3338
12/12/2018	0.3338	0.3363	0.33	0.3325
12/13/2018	0.33	0.33	0.3212	0.3287
12/16/2018	0.3312	0.3412	0.3275	0.3375
12/17/2018	0.3375	0.3512	0.335	0.3512
12/18/2018	0.3575	0.365	0.3538	0.36
12/19/2018	0.355	0.3787	0.355	0.3775
12/20/2018	0.3775	0.3812	0.3688	0.3725
12/23/2018	0.3725	0.3787	0.3688	0.37
12/24/2018	0.3663	0.3762	0.3663	0.375
12/25/2018	0.3762	0.3762	0.3688	0.3713
12/26/2018	0.375	0.375	0.3625	0.3663
12/27/2018	0.3675	0.3713	0.3638	0.3675
12/30/2018	0.37	0.395	0.3675	0.39

Menu

Create your free account now!

ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Historical Data

2018 Historical Chart

Average

Low

High