RODRG: RODRİGO TEKSTİL SANAYİ VE 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 0.5162

CLOSE 0.5153

Low

LOW 0.2825

High

HIGH 0.915

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.7625	0.7625	0.725	0.7475
01/02/2018	0.7575	0.7575	0.725	0.7525
01/03/2018	0.75	0.755	0.73	0.755
01/04/2018	0.76	0.7625	0.7375	0.76
01/07/2018	0.76	0.76	0.7375	0.7525
01/08/2018	0.7425	0.75	0.725	0.7375
01/09/2018	0.7475	0.7875	0.7275	0.7875
01/10/2018	0.785	0.915	0.75	0.7975
01/11/2018	0.8025	0.8025	0.7625	0.785
01/14/2018	0.79	0.8125	0.7625	0.7875
01/15/2018	0.7825	0.7975	0.77	0.7875
01/16/2018	0.7875	0.8075	0.78	0.7925
01/17/2018	0.8075	0.8075	0.7775	0.785
01/18/2018	0.79	0.805	0.7825	0.8025
01/21/2018	0.8025	0.85	0.8	0.825
01/22/2018	0.835	0.8625	0.795	0.845
01/23/2018	0.8475	0.85	0.81	0.8325
01/24/2018	0.83	0.8375	0.8025	0.83
01/25/2018	0.835	0.845	0.8175	0.8325
01/28/2018	0.835	0.8425	0.82	0.8325
01/29/2018	0.83	0.8325	0.81	0.825
01/30/2018	0.825	0.825	0.8	0.8225
01/31/2018	0.815	0.82	0.805	0.8175
02/01/2018	0.815	0.8175	0.7975	0.8075
02/04/2018	0.82	0.85	0.795	0.825
02/05/2018	0.8225	0.8225	0.805	0.815
02/06/2018	0.8175	0.83	0.7975	0.81
02/07/2018	0.8125	0.815	0.755	0.805
02/08/2018	0.805	0.815	0.7775	0.8075
02/11/2018	0.805	0.815	0.79	0.815
02/12/2018	0.815	0.8175	0.8	0.8075
02/13/2018	0.805	0.815	0.7975	0.805
02/14/2018	0.805	0.805	0.785	0.8025
02/15/2018	0.8	0.8125	0.7875	0.8
02/18/2018	0.8025	0.8025	0.7625	0.7825
02/19/2018	0.7825	0.8175	0.75	0.805
02/20/2018	0.8125	0.8125	0.7875	0.795
02/21/2018	0.795	0.8025	0.7825	0.8
02/22/2018	0.7975	0.8	0.7825	0.7975
02/25/2018	0.7925	0.7975	0.7525	0.79
02/26/2018	0.785	0.7925	0.75	0.7625
02/27/2018	0.7625	0.7875	0.7425	0.7825
02/28/2018	0.7825	0.805	0.775	0.79
03/01/2018	0.79	0.7925	0.765	0.7775
03/04/2018	0.7775	0.7775	0.6225	0.6225
03/05/2018	0.5	0.525	0.5	0.5
03/06/2018	0.4775	0.495	0.425	0.4325
03/07/2018	0.4375	0.445	0.425	0.4375
03/08/2018	0.4375	0.4575	0.43	0.44
03/11/2018	0.4475	0.4525	0.435	0.445
03/12/2018	0.4475	0.4625	0.4425	0.45
03/13/2018	0.45	0.4525	0.44	0.4425
03/14/2018	0.44	0.4475	0.435	0.44
03/15/2018	0.4425	0.45	0.4375	0.445
03/18/2018	0.4475	0.4575	0.445	0.4475
03/19/2018	0.4475	0.4525	0.4475	0.45
03/20/2018	0.45	0.4525	0.4425	0.45
03/21/2018	0.45	0.45	0.4325	0.4375
03/22/2018	0.435	0.4425	0.43	0.44
03/25/2018	0.4475	0.4475	0.435	0.44
03/26/2018	0.445	0.445	0.435	0.435
03/27/2018	0.44	0.44	0.42	0.425
03/28/2018	0.4275	0.4275	0.415	0.4175
03/29/2018	0.4225	0.4225	0.4075	0.4075
04/01/2018	0.4225	0.4225	0.4075	0.41
04/02/2018	0.4025	0.4025	0.375	0.38
04/03/2018	0.3875	0.395	0.38	0.3825
04/04/2018	0.3875	0.3925	0.355	0.38
04/05/2018	0.38	0.385	0.37	0.3775
04/08/2018	0.3775	0.3825	0.3675	0.375
04/09/2018	0.3725	0.3725	0.345	0.365
04/10/2018	0.36	0.365	0.325	0.3575
04/11/2018	0.36	0.365	0.3425	0.36
04/12/2018	0.355	0.36	0.345	0.3525
04/15/2018	0.3575	0.37	0.35	0.3575
04/16/2018	0.3575	0.365	0.3425	0.345
04/17/2018	0.3475	0.36	0.3425	0.3575
04/18/2018	0.3575	0.3575	0.3275	0.3375
04/19/2018	0.3425	0.3425	0.325	0.335
04/23/2018	0.335	0.345	0.3275	0.335
04/24/2018	0.3375	0.3375	0.3225	0.3325
04/25/2018	0.3325	0.335	0.3175	0.325
04/26/2018	0.33	0.33	0.32	0.325
04/29/2018	0.3275	0.33	0.3125	0.3225
05/01/2018	0.325	0.33	0.3125	0.33
05/02/2018	0.33	0.3375	0.325	0.325
05/03/2018	0.33	0.34	0.315	0.33
05/06/2018	0.33	0.33	0.3125	0.315
05/07/2018	0.32	0.32	0.29	0.3025
05/08/2018	0.3	0.33	0.2825	0.29
05/09/2018	0.295	0.315	0.2875	0.3025
05/10/2018	0.3025	0.3275	0.295	0.325
05/13/2018	0.325	0.33	0.315	0.315
05/14/2018	0.3125	0.3225	0.305	0.32
05/15/2018	0.32	0.3275	0.3125	0.325
05/16/2018	0.3275	0.335	0.32	0.335
05/17/2018	0.3325	0.335	0.3225	0.335
05/20/2018	0.33	0.345	0.3275	0.3375
05/21/2018	0.3375	0.3425	0.33	0.34
05/22/2018	0.3375	0.3425	0.3225	0.3275
05/23/2018	0.33	0.335	0.3175	0.3225
05/24/2018	0.3275	0.3275	0.315	0.3225
05/27/2018	0.3225	0.33	0.3125	0.3225
05/28/2018	0.3225	0.325	0.31	0.325
05/29/2018	0.325	0.3275	0.32	0.3225
05/30/2018	0.325	0.3275	0.315	0.3225
05/31/2018	0.3225	0.335	0.315	0.32
06/03/2018	0.325	0.355	0.325	0.335
06/04/2018	0.3375	0.345	0.325	0.33
06/05/2018	0.3275	0.34	0.325	0.34
06/06/2018	0.345	0.35	0.34	0.345
06/07/2018	0.345	0.3625	0.335	0.3475
06/10/2018	0.35	0.3725	0.3425	0.36
06/11/2018	0.36	0.365	0.3475	0.3525
06/12/2018	0.3525	0.36	0.34	0.3425
06/13/2018	0.345	0.3525	0.34	0.35
06/17/2018	0.3425	0.365	0.3425	0.355
06/18/2018	0.355	0.375	0.35	0.375
06/19/2018	0.375	0.3775	0.35	0.3575
06/20/2018	0.3575	0.365	0.345	0.3575
06/21/2018	0.3625	0.375	0.355	0.3575
06/24/2018	0.365	0.395	0.36	0.385
06/25/2018	0.3875	0.3975	0.375	0.385
06/26/2018	0.3875	0.3975	0.3825	0.3925
06/27/2018	0.3925	0.41	0.355	0.38
06/28/2018	0.405	0.405	0.365	0.39
07/01/2018	0.39	0.405	0.3825	0.4025
07/02/2018	0.4	0.405	0.3825	0.39
07/03/2018	0.395	0.4	0.3875	0.395
07/04/2018	0.395	0.41	0.3925	0.41
07/05/2018	0.41	0.41	0.3725	0.41
07/08/2018	0.41	0.4175	0.3975	0.41
07/09/2018	0.4075	0.425	0.4	0.4125
07/10/2018	0.4125	0.4225	0.3975	0.42
07/11/2018	0.4125	0.415	0.4075	0.415
07/12/2018	0.4125	0.4175	0.405	0.415
07/15/2018	0.4125	0.4225	0.41	0.4225
07/16/2018	0.4225	0.43	0.4125	0.4225
07/17/2018	0.4225	0.435	0.4175	0.435
07/18/2018	0.435	0.435	0.4175	0.4275
07/19/2018	0.4225	0.435	0.4225	0.43
07/22/2018	0.4275	0.45	0.42	0.4275
07/23/2018	0.4275	0.4275	0.4125	0.415
07/24/2018	0.42	0.4425	0.405	0.435
07/25/2018	0.4325	0.4375	0.4325	0.4375
07/26/2018	0.435	0.435	0.4275	0.4325
07/29/2018	0.435	0.435	0.425	0.435
07/30/2018	0.4325	0.435	0.4275	0.435
07/31/2018	0.4325	0.4375	0.43	0.4325
08/01/2018	0.4375	0.4575	0.43	0.44
08/02/2018	0.435	0.4425	0.4225	0.4375
08/05/2018	0.4375	0.4375	0.425	0.435
08/06/2018	0.4325	0.4425	0.4275	0.4425
08/07/2018	0.4425	0.455	0.435	0.4525
08/08/2018	0.45	0.46	0.4425	0.455
08/09/2018	0.4475	0.455	0.43	0.4375
08/12/2018	0.435	0.4425	0.4075	0.43
08/13/2018	0.4325	0.4725	0.4325	0.4475
08/14/2018	0.45	0.4625	0.435	0.4425
08/15/2018	0.4425	0.45	0.4325	0.4375
08/16/2018	0.4375	0.4475	0.43	0.4375
08/19/2018	0.4425	0.4525	0.4375	0.4525
08/26/2018	0.4625	0.4825	0.4475	0.475
08/27/2018	0.4775	0.4925	0.4725	0.4825
08/28/2018	0.4775	0.49	0.4575	0.47
08/30/2018	0.465	0.47	0.4575	0.4625
09/02/2018	0.4625	0.49	0.46	0.475
09/03/2018	0.4825	0.4825	0.4675	0.48
09/04/2018	0.48	0.48	0.4675	0.4725
09/05/2018	0.4775	0.4775	0.4625	0.4725
09/06/2018	0.475	0.475	0.45	0.4625
09/09/2018	0.4675	0.47	0.45	0.4625
09/10/2018	0.4625	0.465	0.4525	0.4625
09/11/2018	0.4625	0.47	0.4475	0.4525
09/12/2018	0.4525	0.46	0.4475	0.455
09/13/2018	0.4575	0.46	0.4475	0.46
09/16/2018	0.4625	0.505	0.4525	0.455
09/17/2018	0.4525	0.4575	0.4475	0.455
09/18/2018	0.455	0.475	0.4425	0.475
09/19/2018	0.475	0.48	0.46	0.48
09/20/2018	0.475	0.475	0.4625	0.4725
09/23/2018	0.475	0.48	0.465	0.48
09/24/2018	0.4825	0.49	0.475	0.4875
09/25/2018	0.4875	0.5125	0.4825	0.4925
09/26/2018	0.4925	0.51	0.485	0.51
09/27/2018	0.51	0.515	0.505	0.515
09/30/2018	0.515	0.5225	0.4925	0.5225
10/01/2018	0.52	0.54	0.5125	0.5375
10/02/2018	0.5375	0.5375	0.5175	0.5325
10/03/2018	0.535	0.535	0.5175	0.5225
10/04/2018	0.52	0.53	0.52	0.53
10/07/2018	0.5325	0.5425	0.5225	0.5375
10/08/2018	0.5375	0.575	0.53	0.575
10/09/2018	0.58	0.595	0.545	0.545
10/10/2018	0.5425	0.58	0.5425	0.5775
10/11/2018	0.5775	0.62	0.57	0.6
10/14/2018	0.605	0.605	0.575	0.6
10/15/2018	0.6	0.6225	0.5975	0.6225
10/16/2018	0.6225	0.6375	0.6075	0.6325
10/17/2018	0.6325	0.68	0.6225	0.68
10/18/2018	0.545	0.6475	0.545	0.625
10/21/2018	0.625	0.6275	0.605	0.605
10/22/2018	0.6125	0.6475	0.5975	0.6425
10/23/2018	0.6475	0.655	0.6275	0.64
10/24/2018	0.6425	0.6425	0.625	0.6325
10/25/2018	0.6375	0.65	0.625	0.65
10/29/2018	0.6475	0.6475	0.63	0.6425
10/30/2018	0.64	0.64	0.6275	0.635
10/31/2018	0.635	0.68	0.63	0.6425
11/01/2018	0.6525	0.6525	0.6375	0.6475
11/04/2018	0.655	0.6675	0.625	0.645
11/05/2018	0.65	0.65	0.625	0.6425
11/06/2018	0.645	0.65	0.6325	0.64
11/07/2018	0.64	0.65	0.6325	0.645
11/08/2018	0.65	0.65	0.625	0.63
11/11/2018	0.64	0.68	0.615	0.68
11/12/2018	0.675	0.675	0.645	0.6625
11/13/2018	0.6625	0.7175	0.6475	0.695
11/14/2018	0.6875	0.6875	0.65	0.6825
11/15/2018	0.6825	0.6875	0.6625	0.6825
11/18/2018	0.6825	0.6825	0.6675	0.68
11/19/2018	0.6775	0.68	0.6625	0.675
11/20/2018	0.675	0.7375	0.54	0.54
11/21/2018	0.4825	0.5125	0.4425	0.49
11/22/2018	0.4875	0.51	0.475	0.51
11/25/2018	0.51	0.5275	0.4825	0.52
11/26/2018	0.525	0.545	0.5125	0.5425
11/27/2018	0.545	0.5875	0.5425	0.5875
11/28/2018	0.5925	0.64	0.5725	0.62
11/29/2018	0.625	0.64	0.6075	0.625
12/02/2018	0.6275	0.6325	0.6	0.615
12/03/2018	0.6125	0.615	0.4925	0.52
12/04/2018	0.5175	0.535	0.4275	0.4975
12/05/2018	0.4975	0.4975	0.4625	0.475
12/06/2018	0.4725	0.525	0.455	0.5175
12/09/2018	0.5175	0.525	0.4875	0.5075
12/10/2018	0.505	0.515	0.48	0.515
12/11/2018	0.51	0.51	0.47	0.4875
12/12/2018	0.4875	0.4975	0.475	0.4875
12/13/2018	0.485	0.4975	0.475	0.49
12/16/2018	0.4875	0.49	0.47	0.48
12/17/2018	0.485	0.485	0.4375	0.475
12/18/2018	0.475	0.4875	0.4625	0.4875
12/19/2018	0.4975	0.5075	0.47	0.4975
12/20/2018	0.5	0.5	0.4475	0.4975
12/23/2018	0.4975	0.5025	0.46	0.4675
12/24/2018	0.48	0.48	0.455	0.4675
12/25/2018	0.4675	0.475	0.43	0.465
12/26/2018	0.4675	0.475	0.445	0.4625
12/27/2018	0.4675	0.47	0.4575	0.4675
12/30/2018	0.465	0.4875	0.4625	0.475

Menu

Create your free account now!

RODRG: RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RODRG: RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High