OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Historical Data

2017 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 0.6035

CLOSE 0.599

Low

LOW 0.4734

High

HIGH 0.8002

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.6128	0.6167	0.601	0.6167
06/20/2017	0.6227	0.6403	0.605	0.6285
06/21/2017	0.6305	0.6717	0.6266	0.6266
06/22/2017	0.6452	0.6452	0.6243	0.6368
06/27/2017	0.6389	0.6389	0.618	0.6263
06/28/2017	0.6285	0.6285	0.5824	0.6263
06/29/2017	0.6263	0.6368	0.6117	0.6201
07/02/2017	0.6368	0.6368	0.6117	0.6201
07/03/2017	0.6201	0.6285	0.5907	0.6075
07/04/2017	0.6033	0.6033	0.5845	0.597
07/05/2017	0.597	0.6033	0.5887	0.6033
07/06/2017	0.6012	0.6012	0.5887	0.597
07/09/2017	0.5949	0.5991	0.574	0.5928
07/10/2017	0.5928	0.5949	0.5656	0.5845
07/11/2017	0.5865	0.5865	0.5635	0.5698
07/12/2017	0.5824	0.5824	0.5635	0.5656
07/13/2017	0.574	0.574	0.5614	0.5656
07/16/2017	0.5656	0.5803	0.5551	0.5551
07/17/2017	0.5593	0.6075	0.5593	0.574
07/18/2017	0.5782	0.5928	0.5656	0.5719
07/19/2017	0.5865	0.5865	0.5782	0.5782
07/20/2017	0.5845	0.5845	0.574	0.5761
07/23/2017	0.5865	0.6452	0.5761	0.5824
07/24/2017	0.5907	0.5907	0.5782	0.5782
07/25/2017	0.5782	0.5824	0.5447	0.574
07/26/2017	0.5824	0.5824	0.5614	0.5677
07/27/2017	0.5782	0.5782	0.5572	0.5656
07/30/2017	0.5656	0.5719	0.5593	0.5656
07/31/2017	0.5865	0.6075	0.5719	0.5803
08/01/2017	0.5865	0.5865	0.5782	0.5782
08/02/2017	0.5782	0.5824	0.551	0.5698
08/03/2017	0.574	0.5803	0.5677	0.574
08/06/2017	0.5824	0.5949	0.574	0.574
08/07/2017	0.5803	0.5845	0.5719	0.5719
08/08/2017	0.5719	0.5761	0.5656	0.5761
08/09/2017	0.574	0.5761	0.5635	0.5656
08/10/2017	0.574	0.5761	0.5426	0.5426
08/13/2017	0.551	0.5635	0.5342	0.5342
08/14/2017	0.5342	0.5614	0.5091	0.5237
08/15/2017	0.5384	0.5384	0.486	0.486
08/16/2017	0.4944	0.5111	0.4818	0.4881
08/17/2017	0.4818	0.4944	0.4777	0.4881
08/20/2017	0.4986	0.4986	0.4839	0.4839
08/21/2017	0.4881	0.4881	0.4777	0.4839
08/22/2017	0.4881	0.4881	0.4734	0.486
08/23/2017	0.4923	0.5614	0.4839	0.5467
08/24/2017	0.5467	0.5551	0.5216	0.5405
08/27/2017	0.5405	0.5551	0.5321	0.553
08/28/2017	0.553	0.6075	0.553	0.574
08/30/2017	0.5865	0.5991	0.574	0.5865
09/04/2017	0.5803	0.5991	0.5677	0.574
09/05/2017	0.5614	0.5803	0.5614	0.5719
09/06/2017	0.5719	0.5949	0.5656	0.5949
09/07/2017	0.5907	0.5991	0.5803	0.5865
09/10/2017	0.5887	0.5949	0.574	0.5761
09/11/2017	0.5803	0.5824	0.5761	0.5782
09/12/2017	0.5761	0.5782	0.5593	0.5698
09/13/2017	0.574	0.6305	0.5551	0.5635
09/14/2017	0.5761	0.5761	0.5635	0.5656
09/17/2017	0.5782	0.5782	0.5551	0.5551
09/18/2017	0.5656	0.5656	0.5426	0.553
09/19/2017	0.5551	0.5551	0.5467	0.5467
09/20/2017	0.5551	0.5593	0.5405	0.551
09/21/2017	0.551	0.5845	0.5405	0.553
09/24/2017	0.5698	0.5698	0.53	0.5447
09/25/2017	0.5656	0.5656	0.5258	0.5321
09/26/2017	0.5384	0.5384	0.507	0.5237
09/27/2017	0.5237	0.5342	0.5195	0.53
09/28/2017	0.5279	0.53	0.5195	0.5279
10/01/2017	0.5342	0.5447	0.5216	0.5321
10/02/2017	0.5321	0.5426	0.5237	0.5321
10/03/2017	0.5342	0.5342	0.5133	0.5279
10/04/2017	0.5216	0.53	0.5153	0.5195
10/05/2017	0.5321	0.5803	0.5153	0.5237
10/08/2017	0.5111	0.5153	0.5028	0.5111
10/09/2017	0.5133	0.5237	0.5133	0.5195
10/10/2017	0.5153	0.5656	0.5111	0.5551
10/11/2017	0.5593	0.5887	0.53	0.5845
10/12/2017	0.5865	0.5949	0.551	0.5845
10/15/2017	0.5803	0.5907	0.5761	0.5845
10/16/2017	0.5865	0.6285	0.5803	0.6222
10/17/2017	0.6222	0.6263	0.5489	0.6117
10/18/2017	0.618	0.6243	0.597	0.6159
10/19/2017	0.6243	0.6389	0.6054	0.6138
10/22/2017	0.6243	0.6305	0.5949	0.5949
10/23/2017	0.6033	0.6159	0.5949	0.6096
10/24/2017	0.6117	0.6305	0.6033	0.6285
10/25/2017	0.6222	0.6452	0.6201	0.6348
10/26/2017	0.6348	0.6871	0.6305	0.6703
10/29/2017	0.6703	0.6955	0.6703	0.6871
10/30/2017	0.6892	0.7311	0.6892	0.7102
10/31/2017	0.7102	0.7332	0.7102	0.7227
11/01/2017	0.729	0.7416	0.7039	0.7353
11/02/2017	0.7416	0.7416	0.7185	0.7332
11/05/2017	0.7332	0.7416	0.7332	0.7374
11/06/2017	0.7332	0.7416	0.729	0.7332
11/07/2017	0.7353	0.7353	0.7123	0.7123
11/08/2017	0.7269	0.7709	0.6703	0.6767
11/09/2017	0.6829	0.6829	0.6578	0.6578
11/12/2017	0.662	0.6745	0.6473	0.6745
11/13/2017	0.6745	0.6745	0.6536	0.6703
11/14/2017	0.6641	0.7374	0.6411	0.6662
11/15/2017	0.6809	0.6829	0.6515	0.6703
11/16/2017	0.6745	0.7018	0.6536	0.6703
11/19/2017	0.6703	0.6913	0.6599	0.6892
11/20/2017	0.6892	0.6892	0.6578	0.6578
11/21/2017	0.6578	0.6745	0.6411	0.6578
11/22/2017	0.6745	0.6829	0.6536	0.6683
11/23/2017	0.8002	0.8002	0.6348	0.6745
11/26/2017	0.6725	0.6725	0.6515	0.6641
11/27/2017	0.6641	0.6641	0.6305	0.6305
11/28/2017	0.6411	0.685	0.5824	0.6703
11/29/2017	0.6494	0.7144	0.6305	0.6536
11/30/2017	0.6703	0.6703	0.6243	0.6452
12/03/2017	0.6703	0.6703	0.6159	0.6431
12/04/2017	0.6327	0.6411	0.6201	0.6285
12/05/2017	0.6263	0.6327	0.6159	0.618
12/06/2017	0.6431	0.6431	0.6222	0.6285
12/07/2017	0.6201	0.6285	0.6201	0.6285
12/10/2017	0.6285	0.6305	0.6243	0.6263
12/11/2017	0.6243	0.6389	0.6222	0.6305
12/12/2017	0.6305	0.6578	0.6285	0.6348
12/13/2017	0.6578	0.6578	0.6243	0.6368
12/14/2017	0.6305	0.6557	0.6285	0.6452
12/17/2017	0.6411	0.6411	0.6201	0.6285
12/18/2017	0.6285	0.6348	0.6201	0.6305
12/19/2017	0.6285	0.6389	0.6117	0.6159
12/20/2017	0.618	0.6368	0.618	0.6368
12/21/2017	0.6305	0.6411	0.6117	0.6138
12/24/2017	0.6263	0.6263	0.6075	0.6201
12/25/2017	0.6201	0.6201	0.6075	0.6159
12/26/2017	0.6159	0.6243	0.6117	0.6117
12/27/2017	0.6285	0.6285	0.6096	0.6263
12/28/2017	0.6243	0.6263	0.6117	0.6243

Menu

Create your free account now!

OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Historical Data

2017 Historical Chart

Average

Low

High