OZRDN: ÖZERDEN AMBALAJ SANAYİ 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 0.7177

CLOSE 0.7135

Low

LOW 0.5714

High

HIGH 0.9406

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6263	0.6389	0.6159	0.6159
01/02/2018	0.6327	0.6327	0.6054	0.6075
01/03/2018	0.6075	0.6913	0.6054	0.6599
01/04/2018	0.6536	0.7856	0.6536	0.7165
01/07/2018	0.6976	0.7479	0.6976	0.7185
01/08/2018	0.7332	0.7353	0.7039	0.7206
01/09/2018	0.7248	0.729	0.7018	0.7018
01/10/2018	0.7144	0.7144	0.6892	0.7123
01/11/2018	0.7123	0.7248	0.7039	0.706
01/14/2018	0.7102	0.7123	0.7039	0.706
01/15/2018	0.706	0.7144	0.6662	0.7144
01/16/2018	0.7144	0.7185	0.6976	0.6976
01/17/2018	0.706	0.7123	0.6913	0.706
01/18/2018	0.706	0.7542	0.6829	0.6955
01/21/2018	0.7039	0.7039	0.6829	0.6955
01/22/2018	0.7018	0.7269	0.6871	0.7165
01/23/2018	0.7165	0.7227	0.6913	0.7123
01/24/2018	0.7165	0.729	0.7102	0.7165
01/25/2018	0.7206	0.8128	0.7144	0.7499
01/28/2018	0.7542	0.7604	0.7269	0.7437
01/29/2018	0.7479	0.7562	0.7227	0.7332
01/30/2018	0.7458	0.7856	0.7332	0.7772
01/31/2018	0.7751	0.9238	0.7646	0.838
02/01/2018	0.84	0.9197	0.817	0.8715
02/04/2018	0.8715	0.9217	0.8463	0.8777
02/05/2018	0.8777	0.8966	0.8337	0.8337
02/06/2018	0.8212	0.8589	0.8212	0.8484
02/07/2018	0.8526	0.8526	0.8275	0.838
02/08/2018	0.8275	0.8442	0.7919	0.838
02/11/2018	0.838	0.9406	0.8275	0.8735
02/12/2018	0.8463	0.8987	0.8463	0.8924
02/13/2018	0.8735	0.8861	0.838	0.8568
02/14/2018	0.8484	0.8589	0.838	0.8568
02/15/2018	0.8694	0.8777	0.8191	0.8317
02/18/2018	0.8421	0.9259	0.8128	0.8337
02/19/2018	0.8337	0.8631	0.817	0.8421
02/20/2018	0.8589	0.8589	0.8065	0.8359
02/21/2018	0.8337	0.84	0.8002	0.84
02/22/2018	0.838	0.8568	0.8002	0.8275
02/25/2018	0.8337	0.838	0.8065	0.838
02/26/2018	0.838	0.838	0.8065	0.8317
02/27/2018	0.8317	0.8337	0.8023	0.8275
02/28/2018	0.8337	0.8337	0.8023	0.8128
03/01/2018	0.8107	0.8317	0.8107	0.8275
03/04/2018	0.8337	0.8337	0.8002	0.8023
03/05/2018	0.8065	0.817	0.7709	0.7961
03/06/2018	0.8086	0.8275	0.7961	0.817
03/07/2018	0.8233	0.8233	0.7981	0.8107
03/08/2018	0.8107	0.8526	0.7835	0.8128
03/11/2018	0.8065	0.8337	0.8002	0.8128
03/12/2018	0.8233	0.8233	0.7751	0.8023
03/13/2018	0.8086	0.817	0.7856	0.7939
03/14/2018	0.7939	0.7939	0.7165	0.7919
03/15/2018	0.7897	0.8044	0.7751	0.7939
03/18/2018	0.8065	0.8861	0.7961	0.817
03/19/2018	0.838	0.838	0.7981	0.8065
03/20/2018	0.8128	0.8233	0.7856	0.8065
03/21/2018	0.8191	0.8275	0.7856	0.8044
03/22/2018	0.8254	0.8254	0.8002	0.8107
03/25/2018	0.817	0.817	0.8002	0.8128
03/26/2018	0.8149	0.8799	0.8023	0.8065
03/27/2018	0.8107	0.8359	0.7353	0.7961
03/28/2018	0.8044	0.8128	0.7772	0.8023
03/29/2018	0.8149	0.8589	0.7625	0.8023
04/01/2018	0.8002	0.8149	0.7709	0.7877
04/02/2018	0.7939	0.8149	0.7625	0.773
04/03/2018	0.7751	0.8359	0.7667	0.8317
04/04/2018	0.8233	0.8254	0.7961	0.8107
04/05/2018	0.7981	0.8337	0.7688	0.7772
04/08/2018	0.7814	0.7939	0.7562	0.7835
04/09/2018	0.8128	0.8128	0.7437	0.7835
04/10/2018	0.8002	0.8002	0.7206	0.7499
04/11/2018	0.7479	0.7961	0.6285	0.6997
04/12/2018	0.7165	0.7165	0.6536	0.6683
04/15/2018	0.6787	0.7939	0.6327	0.7835
04/16/2018	0.773	0.7877	0.7332	0.7416
04/17/2018	0.7646	0.7646	0.7269	0.7583
04/18/2018	0.7542	0.7751	0.7416	0.7521
04/19/2018	0.7709	0.7897	0.7437	0.7877
04/23/2018	0.7856	0.8086	0.7123	0.7123
04/24/2018	0.729	0.7562	0.7039	0.7165
04/25/2018	0.7206	0.773	0.7123	0.7185
04/26/2018	0.706	0.729	0.7018	0.7227
04/29/2018	0.7227	0.7374	0.7123	0.7185
05/01/2018	0.7227	0.7542	0.7081	0.7227
05/02/2018	0.7227	0.7416	0.7123	0.7165
05/03/2018	0.7227	0.7583	0.7081	0.7227
05/06/2018	0.7269	0.7919	0.7081	0.7102
05/07/2018	0.6997	0.7185	0.6997	0.7165
05/08/2018	0.7144	0.7185	0.7039	0.7102
05/09/2018	0.7185	0.7583	0.7102	0.729
05/10/2018	0.7353	0.7542	0.7206	0.7353
05/13/2018	0.7542	0.7542	0.7123	0.7269
05/14/2018	0.7227	0.7499	0.706	0.7185
05/15/2018	0.7144	0.7437	0.7123	0.7332
05/16/2018	0.7311	0.7499	0.7206	0.7416
05/17/2018	0.7499	0.7499	0.7332	0.7416
05/20/2018	0.7499	0.7583	0.7437	0.7458
05/21/2018	0.7479	0.7542	0.7269	0.7374
05/22/2018	0.7437	0.7542	0.7081	0.7185
05/23/2018	0.7206	0.7542	0.706	0.729
05/24/2018	0.7248	0.7395	0.7165	0.7332
05/27/2018	0.7542	0.7542	0.7227	0.7395
05/28/2018	0.7437	0.7499	0.7206	0.7437
05/29/2018	0.7479	0.7499	0.7206	0.7332
05/30/2018	0.7311	0.7332	0.7102	0.7248
05/31/2018	0.7332	0.7395	0.7039	0.7206
06/03/2018	0.7144	0.729	0.7039	0.7123
06/04/2018	0.7227	0.7332	0.7081	0.7248
06/05/2018	0.7248	0.729	0.6997	0.7081
06/06/2018	0.7018	0.7081	0.6829	0.6913
06/07/2018	0.6913	0.7604	0.6725	0.6809
06/10/2018	0.6829	0.6892	0.6703	0.685
06/11/2018	0.6829	0.6892	0.6703	0.6809
06/12/2018	0.6892	0.6892	0.6703	0.6809
06/13/2018	0.6829	0.6829	0.6767	0.6787
06/17/2018	0.6787	0.685	0.662	0.6703
06/18/2018	0.6703	0.6787	0.6536	0.6536
06/19/2018	0.6578	0.6683	0.6285	0.6578
06/20/2018	0.6809	0.6809	0.6515	0.6599
06/21/2018	0.6515	0.7793	0.6473	0.7542
06/24/2018	0.8562	0.8607	0.7248	0.7452
06/25/2018	0.7339	0.7905	0.7135	0.7225
06/26/2018	0.7158	0.7339	0.7045	0.7203
06/27/2018	0.7339	0.7837	0.7248	0.7248
06/28/2018	0.7452	0.7701	0.7045	0.7248
07/01/2018	0.7339	0.7497	0.7248	0.7248
07/02/2018	0.7293	0.7475	0.7158	0.7248
07/03/2018	0.7361	0.8245	0.6773	0.7112
07/04/2018	0.7112	0.7203	0.6795	0.718
07/05/2018	0.7158	0.7316	0.7022	0.7225
07/08/2018	0.7271	0.7339	0.709	0.7225
07/09/2018	0.7225	0.7316	0.709	0.7203
07/10/2018	0.7158	0.7158	0.6773	0.6773
07/11/2018	0.6863	0.6863	0.6569	0.6659
07/12/2018	0.6773	0.6909	0.6478	0.6909
07/15/2018	0.6886	0.7135	0.675	0.7045
07/16/2018	0.7135	0.7135	0.6999	0.7112
07/17/2018	0.7022	0.7135	0.7022	0.7022
07/18/2018	0.7135	0.7701	0.6886	0.7112
07/19/2018	0.7022	0.7135	0.7022	0.7022
07/22/2018	0.718	0.7339	0.7022	0.7225
07/23/2018	0.7271	0.7452	0.7045	0.7203
07/24/2018	0.7203	0.7407	0.7067	0.7158
07/25/2018	0.7248	0.7293	0.709	0.709
07/26/2018	0.7429	0.7588	0.7112	0.7293
07/29/2018	0.7248	0.7316	0.7135	0.7271
07/30/2018	0.7339	0.7339	0.709	0.7112
07/31/2018	0.718	0.7248	0.7067	0.7158
08/01/2018	0.6931	0.8199	0.6909	0.7045
08/02/2018	0.7067	0.7158	0.6909	0.6999
08/05/2018	0.6976	0.7928	0.6886	0.7815
08/06/2018	0.9377	0.9377	0.7475	0.8403
08/07/2018	0.8607	0.8607	0.7815	0.8041
08/08/2018	0.8109	0.8109	0.7452	0.7588
08/09/2018	0.7497	0.7497	0.6841	0.7203
08/12/2018	0.7067	0.7067	0.6773	0.6931
08/13/2018	0.7022	0.7112	0.6886	0.7045
08/14/2018	0.7069	0.7757	0.6197	0.6449
08/15/2018	0.677	0.677	0.6036	0.6082
08/16/2018	0.6174	0.6426	0.599	0.6265
08/19/2018	0.6219	0.6495	0.5967	0.6174
08/26/2018	0.6426	0.7069	0.6426	0.7
08/27/2018	0.7	0.84	0.6885	0.8147
08/28/2018	0.8032	0.9387	0.8032	0.9387
08/30/2018	0.9341	0.9387	0.7527	0.7527
09/02/2018	0.7527	0.7803	0.6793	0.6839
09/03/2018	0.7	0.7069	0.677	0.6908
09/04/2018	0.7115	0.7826	0.6724	0.7046
09/05/2018	0.7115	0.7115	0.6724	0.6931
09/06/2018	0.7115	0.7115	0.6885	0.7023
09/09/2018	0.7046	0.7115	0.6793	0.6862
09/10/2018	0.6931	0.6931	0.6793	0.6839
09/11/2018	0.6839	0.6885	0.6426	0.6793
09/12/2018	0.6816	0.6977	0.6747	0.6931
09/13/2018	0.7069	0.7069	0.677	0.6816
09/16/2018	0.6816	0.7	0.6701	0.6839
09/17/2018	0.6931	0.6931	0.6701	0.6793
09/18/2018	0.677	0.6908	0.6724	0.6885
09/19/2018	0.6885	0.6954	0.6747	0.6839
09/20/2018	0.6839	0.6931	0.6701	0.6793
09/23/2018	0.6908	0.6908	0.6701	0.6816
09/24/2018	0.6885	0.6885	0.6679	0.6724
09/25/2018	0.6724	0.7229	0.6311	0.6724
09/26/2018	0.6839	0.6839	0.6609	0.6679
09/27/2018	0.6701	0.6701	0.6449	0.6679
09/30/2018	0.6679	0.6816	0.6449	0.6701
10/01/2018	0.6679	0.6679	0.638	0.6564
10/02/2018	0.6564	0.6931	0.6013	0.6679
10/03/2018	0.6816	0.6816	0.6242	0.6564
10/04/2018	0.6449	0.6587	0.6311	0.6541
10/07/2018	0.6541	0.6609	0.6288	0.6518
10/08/2018	0.6655	0.6655	0.6449	0.6541
10/09/2018	0.6541	0.7459	0.6541	0.6885
10/10/2018	0.6885	0.6885	0.6541	0.6541
10/11/2018	0.6587	0.6862	0.5967	0.6518
10/14/2018	0.6518	0.6839	0.6197	0.6472
10/15/2018	0.6472	0.6518	0.6334	0.6426
10/16/2018	0.6609	0.6609	0.6403	0.6564
10/17/2018	0.6564	0.6839	0.6472	0.6679
10/18/2018	0.6655	0.6679	0.6495	0.6655
10/21/2018	0.6587	0.6655	0.6242	0.6655
10/22/2018	0.6655	0.6655	0.6311	0.6541
10/23/2018	0.6587	0.6587	0.6403	0.6541
10/24/2018	0.6541	0.6541	0.6403	0.6518
10/25/2018	0.6449	0.6587	0.6334	0.6357
10/29/2018	0.6449	0.6449	0.6197	0.6357
10/30/2018	0.6541	0.6541	0.638	0.6541
10/31/2018	0.6472	0.6472	0.6242	0.6472
11/01/2018	0.6403	0.6633	0.6197	0.6633
11/04/2018	0.6609	0.6609	0.6265	0.6518
11/05/2018	0.6426	0.6495	0.638	0.6495
11/06/2018	0.6472	0.6472	0.6288	0.6472
11/07/2018	0.6449	0.6862	0.6242	0.6495
11/08/2018	0.6633	0.6655	0.638	0.6564
11/11/2018	0.6564	0.6724	0.638	0.6472
11/12/2018	0.6564	0.6679	0.6426	0.6633
11/13/2018	0.6587	0.6655	0.6426	0.6655
11/14/2018	0.6655	0.6655	0.6495	0.6541
11/15/2018	0.6541	0.6541	0.6449	0.6518
11/18/2018	0.6518	0.6587	0.6495	0.6518
11/19/2018	0.6495	0.6564	0.6197	0.6357
11/20/2018	0.6334	0.6357	0.6174	0.6334
11/21/2018	0.6311	0.6311	0.6197	0.6242
11/22/2018	0.6197	0.638	0.6105	0.6105
11/25/2018	0.6151	0.6265	0.6036	0.6174
11/26/2018	0.6151	0.6564	0.6151	0.6311
11/27/2018	0.6311	0.638	0.6197	0.6288
11/28/2018	0.6288	0.638	0.6219	0.6311
11/29/2018	0.6242	0.6265	0.6219	0.6219
12/02/2018	0.6265	0.6655	0.6219	0.6403
12/03/2018	0.6403	0.6403	0.6265	0.6265
12/04/2018	0.6265	0.6334	0.6242	0.6288
12/05/2018	0.6357	0.6357	0.6174	0.6219
12/06/2018	0.6242	0.6311	0.6174	0.6197
12/09/2018	0.6197	0.6334	0.6082	0.6174
12/10/2018	0.6197	0.6242	0.6128	0.6219
12/11/2018	0.6219	0.6311	0.6105	0.6174
12/12/2018	0.6128	0.6242	0.6105	0.6242
12/13/2018	0.6174	0.6197	0.6082	0.6174
12/16/2018	0.6174	0.6219	0.6128	0.6197
12/17/2018	0.6174	0.6334	0.6082	0.6174
12/18/2018	0.6151	0.6151	0.6059	0.6128
12/19/2018	0.6128	0.6128	0.599	0.6128
12/20/2018	0.6105	0.6105	0.5967	0.5967
12/23/2018	0.6013	0.6128	0.5783	0.5898
12/24/2018	0.5898	0.5898	0.5737	0.5806
12/25/2018	0.5852	0.5898	0.576	0.576
12/26/2018	0.5829	0.5852	0.5714	0.5737
12/27/2018	0.5783	0.5783	0.5714	0.5737
12/30/2018	0.5783	0.5806	0.5737	0.5737

Menu

Create your free account now!

OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

OZRDN: ÖZERDEN AMBALAJ SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High