TEZOL
EUROPAP TEZOL KAĞIT SANAYİ VE TİCARET A.Ş. (TEZOL)
7.290
₺
-0.110 (%-1.49)
TEZOL: EUROPAP TEZOL KAĞIT SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for EUROPAP TEZOL KAĞIT SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.6101
CLOSE 15.568
Low
LOW 11.3141
High
HIGH 21.3581
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 15.1773 | 15.5074 | 14.9539 | 15.2356 |
| 01/02/2025 | 15.3424 | 15.556 | 15.1579 | 15.4006 |
| 01/05/2025 | 15.5366 | 15.8376 | 15.4589 | 15.7307 |
| 01/06/2025 | 15.7307 | 16.5465 | 15.6531 | 16.5076 |
| 01/07/2025 | 16.5076 | 17.0902 | 16.2842 | 16.6047 |
| 01/08/2025 | 16.7989 | 17.4301 | 16.5076 | 16.6144 |
| 01/09/2025 | 16.6144 | 16.7892 | 16.4202 | 16.6047 |
| 01/12/2025 | 16.6921 | 16.7018 | 16.4105 | 16.7018 |
| 01/13/2025 | 16.7018 | 17.3912 | 16.6144 | 17.1873 |
| 01/14/2025 | 17.2359 | 17.265 | 16.4105 | 16.6144 |
| 01/15/2025 | 16.7213 | 17.0805 | 16.5367 | 17.0805 |
| 01/16/2025 | 17.0805 | 17.2844 | 16.9057 | 17.0223 |
| 01/19/2025 | 17.0902 | 17.1485 | 16.8086 | 16.8086 |
| 01/20/2025 | 16.7989 | 16.9057 | 16.1678 | 16.4881 |
| 01/21/2025 | 16.5174 | 16.9737 | 16.4785 | 16.5562 |
| 01/22/2025 | 16.6242 | 16.7115 | 15.6336 | 15.6336 |
| 01/23/2025 | 15.6531 | 16.0998 | 15.6336 | 15.925 |
| 01/26/2025 | 15.925 | 16.2842 | 15.4104 | 15.5074 |
| 01/27/2025 | 15.6822 | 16.0998 | 15.6628 | 15.9444 |
| 01/28/2025 | 15.8959 | 16.459 | 15.8861 | 16.1483 |
| 01/29/2025 | 16.1871 | 17.1291 | 16.0512 | 16.964 |
| 01/30/2025 | 17.0029 | 17.1 | 16.5562 | 16.9737 |
| 02/02/2025 | 16.9737 | 17.1776 | 16.6533 | 17.1388 |
| 02/03/2025 | 17.3524 | 17.4398 | 16.4881 | 16.5174 |
| 02/04/2025 | 16.6047 | 17.1388 | 16.6047 | 16.9445 |
| 02/05/2025 | 16.9445 | 17.1096 | 16.7989 | 17.1096 |
| 02/06/2025 | 17.1873 | 18.1195 | 17.0223 | 18.0807 |
| 02/09/2025 | 18.304 | 18.304 | 17.7117 | 18.1777 |
| 02/10/2025 | 18.1777 | 18.2554 | 17.8379 | 18.207 |
| 02/11/2025 | 18.2554 | 18.5273 | 18.1195 | 18.4982 |
| 02/12/2025 | 18.508 | 19.1197 | 18.3429 | 19.0712 |
| 02/13/2025 | 19.0808 | 19.1779 | 18.741 | 19.1197 |
| 02/16/2025 | 19.0906 | 19.1779 | 18.7896 | 19.0323 |
| 02/17/2025 | 19.042 | 19.4013 | 18.9935 | 19.2945 |
| 02/18/2025 | 19.3042 | 19.6538 | 19.1876 | 19.1974 |
| 02/19/2025 | 19.4013 | 19.6343 | 19.1488 | 19.4207 |
| 02/20/2025 | 19.5372 | 19.6538 | 19.3236 | 19.4595 |
| 02/23/2025 | 19.479 | 19.5372 | 19.3624 | 19.3722 |
| 02/24/2025 | 19.411 | 19.4595 | 18.372 | 18.4788 |
| 02/25/2025 | 18.6439 | 18.8672 | 16.964 | 17.9156 |
| 02/26/2025 | 17.9059 | 18.1001 | 17.4107 | 17.4301 |
| 02/27/2025 | 17.4301 | 19.1683 | 17.2844 | 18.4594 |
| 03/02/2025 | 18.4594 | 18.605 | 18.0418 | 18.1098 |
| 03/03/2025 | 18.3818 | 18.3818 | 17.5855 | 17.6243 |
| 03/04/2025 | 17.9156 | 18.207 | 17.6728 | 18.003 |
| 03/05/2025 | 17.5369 | 18.071 | 17.5369 | 17.9642 |
| 03/06/2025 | 17.7894 | 18.7216 | 17.7894 | 18.605 |
| 03/09/2025 | 18.605 | 18.6439 | 18.139 | 18.2166 |
| 03/10/2025 | 16.6921 | 17.9642 | 16.6921 | 17.6535 |
| 03/11/2025 | 17.6826 | 18.5857 | 17.634 | 18.2652 |
| 03/12/2025 | 18.304 | 18.6925 | 18.2263 | 18.4497 |
| 03/13/2025 | 18.6439 | 18.9449 | 18.4011 | 18.5662 |
| 03/16/2025 | 18.5564 | 18.5953 | 18.2361 | 18.2749 |
| 03/17/2025 | 18.3429 | 18.4594 | 17.9545 | 18.0904 |
| 03/18/2025 | 17.4301 | 18.3525 | 16.2842 | 17.5563 |
| 03/19/2025 | 17.3816 | 19.0323 | 16.9445 | 17.867 |
| 03/20/2025 | 18.0613 | 18.071 | 16.3037 | 16.3037 |
| 03/23/2025 | 16.3134 | 16.7309 | 15.4977 | 15.9347 |
| 03/24/2025 | 16.0221 | 16.2163 | 15.7307 | 15.9735 |
| 03/25/2025 | 16.0707 | 16.2648 | 15.6822 | 15.7016 |
| 03/26/2025 | 15.7502 | 15.8764 | 15.5366 | 15.6336 |
| 03/27/2025 | 15.6822 | 16.1871 | 15.5268 | 15.8764 |
| 04/01/2025 | 15.925 | 15.9444 | 15.624 | 15.624 |
| 04/02/2025 | 15.6822 | 15.7793 | 15.5657 | 15.6336 |
| 04/03/2025 | 15.7307 | 16.2163 | 15.6434 | 16.0901 |
| 04/06/2025 | 16.0512 | 16.3231 | 15.5366 | 16.0901 |
| 04/07/2025 | 16.1192 | 17.6923 | 16.1192 | 16.8377 |
| 04/08/2025 | 16.6533 | 16.9057 | 16.5076 | 16.5174 |
| 04/09/2025 | 16.8183 | 16.9931 | 16.5562 | 16.6144 |
| 04/10/2025 | 16.6629 | 16.8961 | 16.5174 | 16.6242 |
| 04/13/2025 | 16.7406 | 16.9737 | 16.6338 | 16.8475 |
| 04/14/2025 | 16.9543 | 17.0223 | 16.6824 | 16.7698 |
| 04/15/2025 | 16.7698 | 16.8183 | 15.8473 | 15.8668 |
| 04/16/2025 | 16.0221 | 16.0707 | 15.5948 | 15.8376 |
| 04/17/2025 | 15.9055 | 16.0123 | 15.6725 | 15.692 |
| 04/20/2025 | 15.7307 | 15.8084 | 15.3133 | 15.4006 |
| 04/21/2025 | 15.4006 | 15.6822 | 15.3424 | 15.5268 |
| 04/23/2025 | 15.4881 | 15.7502 | 15.1676 | 15.5366 |
| 04/24/2025 | 15.6822 | 15.6822 | 15.4006 | 15.5366 |
| 04/27/2025 | 15.6822 | 15.7793 | 15.1967 | 15.2356 |
| 04/28/2025 | 15.0996 | 15.2356 | 14.3519 | 14.7598 |
| 04/29/2025 | 14.7598 | 15.0317 | 14.5655 | 14.6141 |
| 05/01/2025 | 14.7306 | 15.1481 | 14.653 | 14.9151 |
| 05/04/2025 | 15.0219 | 16.0998 | 15.0025 | 15.7987 |
| 05/05/2025 | 15.7987 | 16.294 | 15.3812 | 15.3909 |
| 05/06/2025 | 15.4686 | 16.1871 | 15.3812 | 15.6531 |
| 05/07/2025 | 15.7405 | 16.1483 | 15.7405 | 15.7987 |
| 05/08/2025 | 15.9746 | 17.1471 | 15.9062 | 16.9517 |
| 05/11/2025 | 16.9321 | 18.4563 | 16.385 | 18.173 |
| 05/12/2025 | 18.3097 | 18.7103 | 17.8798 | 18.3195 |
| 05/13/2025 | 18.3097 | 18.808 | 18.085 | 18.4661 |
| 05/14/2025 | 18.5638 | 18.6615 | 17.8408 | 17.9189 |
| 05/15/2025 | 17.9385 | 18.2902 | 17.6063 | 17.6063 |
| 05/19/2025 | 17.6063 | 18.0557 | 17.3425 | 17.4597 |
| 05/20/2025 | 17.5672 | 18.0655 | 17.4109 | 17.5867 |
| 05/21/2025 | 17.6844 | 17.9678 | 17.3034 | 17.5574 |
| 05/22/2025 | 17.5574 | 17.5672 | 16.6879 | 16.7856 |
| 05/25/2025 | 16.9419 | 17.1471 | 16.5804 | 16.7562 |
| 05/26/2025 | 16.7758 | 17.0494 | 16.6585 | 16.8246 |
| 05/27/2025 | 16.9126 | 16.9321 | 16.0723 | 16.2189 |
| 05/28/2025 | 16.2189 | 16.4631 | 15.4372 | 15.6913 |
| 05/29/2025 | 15.8769 | 16.5902 | 15.701 | 16.1407 |
| 06/01/2025 | 16.1407 | 16.5511 | 15.9258 | 16.5511 |
| 06/02/2025 | 16.6097 | 17.7919 | 16.6097 | 17.235 |
| 06/03/2025 | 17.4304 | 17.8994 | 17.362 | 17.831 |
| 06/04/2025 | 17.831 | 18.0948 | 17.7724 | 17.9776 |
| 06/09/2025 | 17.9776 | 18.085 | 17.6844 | 18.0166 |
| 06/10/2025 | 18.1339 | 18.4172 | 18.0264 | 18.173 |
| 06/11/2025 | 18.173 | 18.3097 | 17.4695 | 17.4988 |
| 06/12/2025 | 16.258 | 17.0787 | 15.7499 | 16.3264 |
| 06/15/2025 | 16.9517 | 17.958 | 16.9517 | 17.8115 |
| 06/16/2025 | 17.8798 | 19.2966 | 17.8798 | 19.15 |
| 06/17/2025 | 19.5408 | 20.4983 | 19.2672 | 20.0098 |
| 06/18/2025 | 20.1661 | 21.0064 | 19.5408 | 20.6742 |
| 06/19/2025 | 20.7133 | 20.811 | 19.8535 | 19.9903 |
| 06/22/2025 | 19.9121 | 20.5179 | 19.7753 | 20.4006 |
| 06/23/2025 | 20.6742 | 21.0845 | 20.4788 | 20.9087 |
| 06/24/2025 | 20.9673 | 21.3581 | 20.7523 | 21.1236 |
| 06/25/2025 | 21.1822 | 21.2995 | 20.7133 | 20.9282 |
| 06/26/2025 | 20.9087 | 21.0455 | 20.5179 | 20.5179 |
| 06/29/2025 | 20.6351 | 20.9868 | 20.2247 | 20.2443 |
| 06/30/2025 | 20.2834 | 21.2409 | 20.1661 | 20.9087 |
| 07/01/2025 | 20.9087 | 20.9478 | 20.0489 | 20.0489 |
| 07/02/2025 | 20.1857 | 20.4397 | 19.2868 | 19.7558 |
| 07/03/2025 | 19.7558 | 19.8144 | 19.15 | 19.1598 |
| 07/06/2025 | 19.0328 | 19.8339 | 18.9546 | 19.1207 |
| 07/07/2025 | 19.2672 | 19.4236 | 17.2155 | 17.2155 |
| 07/08/2025 | 15.9258 | 17.0787 | 15.4959 | 15.4959 |
| 07/09/2025 | 15.4959 | 15.9942 | 14.724 | 15.1441 |
| 07/10/2025 | 15.3395 | 15.5154 | 15.1148 | 15.1441 |
| 07/13/2025 | 15.2321 | 16.2189 | 15.0562 | 15.4079 |
| 07/15/2025 | 15.5838 | 15.7987 | 15.1344 | 15.2028 |
| 07/16/2025 | 15.3005 | 15.4275 | 15.2321 | 15.2809 |
| 07/17/2025 | 15.32 | 15.3493 | 15.2028 | 15.2516 |
| 07/20/2025 | 15.2809 | 15.6229 | 15.2711 | 15.4079 |
| 07/21/2025 | 15.2907 | 15.4079 | 15.1832 | 15.2418 |
| 07/22/2025 | 15.2516 | 15.32 | 15.1441 | 15.1539 |
| 07/23/2025 | 15.1539 | 15.2614 | 15.0269 | 15.0757 |
| 07/24/2025 | 15.1344 | 15.1441 | 14.8803 | 14.9683 |
| 07/27/2025 | 14.9878 | 15.0757 | 14.8022 | 14.8706 |
| 07/28/2025 | 14.8901 | 15.4372 | 14.8022 | 15.2516 |
| 07/29/2025 | 15.3395 | 15.3689 | 15.1246 | 15.2028 |
| 07/30/2025 | 15.3102 | 15.7694 | 15.2809 | 15.6717 |
| 07/31/2025 | 15.7499 | 15.916 | 15.5447 | 15.6913 |
| 08/03/2025 | 15.7694 | 15.8476 | 15.5252 | 15.5545 |
| 08/04/2025 | 15.6131 | 15.701 | 15.4177 | 15.5349 |
| 08/05/2025 | 15.5545 | 15.5936 | 15.2321 | 15.2321 |
| 08/06/2025 | 15.2809 | 15.5349 | 15.2418 | 15.3102 |
| 08/07/2025 | 15.3786 | 16.297 | 15.2418 | 15.6327 |
| 08/10/2025 | 15.7304 | 16.6488 | 15.7206 | 16.4827 |
| 08/11/2025 | 16.4827 | 16.4924 | 15.7792 | 15.8183 |
| 08/12/2025 | 15.8671 | 15.9844 | 15.5447 | 15.5447 |
| 08/13/2025 | 15.5838 | 15.8476 | 15.4079 | 15.4763 |
| 08/14/2025 | 15.6131 | 15.8085 | 15.3786 | 15.3786 |
| 08/17/2025 | 15.4372 | 15.7304 | 15.3395 | 15.5349 |
| 08/18/2025 | 15.5349 | 15.6522 | 15.1539 | 15.2028 |
| 08/19/2025 | 15.2321 | 15.3298 | 15.0953 | 15.1832 |
| 08/20/2025 | 15.2321 | 15.5252 | 15.2125 | 15.4568 |
| 08/21/2025 | 15.5154 | 15.7499 | 15.3982 | 15.4177 |
| 08/24/2025 | 15.4763 | 15.7304 | 15.4372 | 15.5936 |
| 08/25/2025 | 15.6131 | 15.8378 | 15.4079 | 15.5838 |
| 08/26/2025 | 15.6327 | 15.7499 | 15.3395 | 15.3395 |
| 08/27/2025 | 15.3395 | 15.4959 | 14.9487 | 14.9878 |
| 08/28/2025 | 14.9878 | 15.2418 | 14.8706 | 15.0953 |
| 08/31/2025 | 14.9487 | 15.193 | 14.9487 | 15.1051 |
| 09/01/2025 | 15.1539 | 15.2809 | 14.4993 | 14.6458 |
| 09/02/2025 | 14.7045 | 15.1734 | 14.5091 | 14.9292 |
| 09/03/2025 | 15.0464 | 15.0757 | 14.8315 | 14.9976 |
| 09/04/2025 | 15.0562 | 15.1441 | 14.851 | 14.8803 |
| 09/07/2025 | 14.8119 | 14.8217 | 14.5579 | 14.6458 |
| 09/08/2025 | 14.6654 | 14.9096 | 14.597 | 14.7142 |
| 09/09/2025 | 14.7435 | 14.8119 | 14.5579 | 14.5579 |
| 09/10/2025 | 14.5579 | 14.8901 | 14.4309 | 14.4504 |
| 09/11/2025 | 14.5481 | 14.5677 | 14.2159 | 14.255 |
| 09/14/2025 | 14.2746 | 14.7729 | 14.1476 | 14.6947 |
| 09/15/2025 | 14.7338 | 14.9878 | 14.5091 | 14.939 |
| 09/16/2025 | 14.9878 | 15.193 | 14.851 | 14.8999 |
| 09/17/2025 | 14.8999 | 15.1344 | 14.8315 | 14.8999 |
| 09/18/2025 | 14.9194 | 15.1832 | 14.7435 | 14.978 |
| 09/21/2025 | 15.1148 | 15.3786 | 14.9683 | 15.1539 |
| 09/22/2025 | 15.1246 | 15.2223 | 14.7826 | 14.9878 |
| 09/23/2025 | 14.9878 | 15.1344 | 14.8119 | 15.066 |
| 09/24/2025 | 15.1246 | 15.2223 | 14.8315 | 14.8412 |
| 09/25/2025 | 14.8901 | 14.9292 | 14.6556 | 14.851 |
| 09/28/2025 | 14.8999 | 14.9585 | 14.6556 | 14.8315 |
| 09/29/2025 | 14.8999 | 14.9096 | 14.4211 | 14.4895 |
| 09/30/2025 | 14.5091 | 14.5872 | 14.343 | 14.4895 |
| 10/01/2025 | 14.5481 | 14.597 | 14.343 | 14.4504 |
| 10/02/2025 | 14.4993 | 14.5188 | 14.3332 | 14.343 |
| 10/05/2025 | 14.4114 | 14.4504 | 14.0498 | 14.0987 |
| 10/06/2025 | 14.128 | 14.2843 | 13.874 | 13.8935 |
| 10/07/2025 | 13.9228 | 14.0303 | 13.532 | 13.5613 |
| 10/08/2025 | 13.7177 | 13.8544 | 13.5125 | 13.5418 |
| 10/09/2025 | 13.6199 | 13.6981 | 13.5222 | 13.6102 |
| 10/12/2025 | 13.4832 | 13.5418 | 13.1412 | 13.1803 |
| 10/13/2025 | 13.1803 | 13.2682 | 12.6429 | 12.6429 |
| 10/14/2025 | 12.6624 | 12.8774 | 12.6624 | 12.7797 |
| 10/15/2025 | 12.7992 | 13.1314 | 12.3986 | 12.4573 |
| 10/16/2025 | 12.4573 | 12.4573 | 11.9004 | 12.0274 |
| 10/19/2025 | 12.0762 | 12.3889 | 11.8906 | 12.2521 |
| 10/20/2025 | 12.2619 | 12.5159 | 12.1642 | 12.4377 |
| 10/21/2025 | 12.4866 | 12.7308 | 12.3205 | 12.3596 |
| 10/22/2025 | 12.3596 | 12.5257 | 12.3303 | 12.4377 |
| 10/23/2025 | 12.467 | 12.8774 | 12.4084 | 12.7895 |
| 10/26/2025 | 12.7797 | 12.9458 | 12.7211 | 12.8579 |
| 10/27/2025 | 12.8774 | 12.8774 | 12.7015 | 12.7895 |
| 10/29/2025 | 12.809 | 13.063 | 12.809 | 13.0533 |
| 10/30/2025 | 13.063 | 13.0923 | 12.8579 | 12.9946 |
| 11/02/2025 | 13.0826 | 13.278 | 13.0142 | 13.1021 |
| 11/03/2025 | 13.1021 | 13.1314 | 12.8579 | 12.9262 |
| 11/04/2025 | 12.9751 | 12.9849 | 12.7602 | 12.8579 |
| 11/05/2025 | 12.8872 | 12.936 | 12.7015 | 12.8481 |
| 11/06/2025 | 12.8481 | 12.8774 | 12.6331 | 12.6331 |
| 11/09/2025 | 12.7602 | 12.8969 | 12.6331 | 12.6624 |
| 11/10/2025 | 12.6624 | 12.6918 | 11.6854 | 12.0762 |
| 11/11/2025 | 12.1153 | 12.2228 | 11.9199 | 11.9199 |
| 11/12/2025 | 11.9883 | 12.0958 | 11.6268 | 11.6268 |
| 11/13/2025 | 11.6561 | 11.6756 | 11.4998 | 11.6268 |
| 11/16/2025 | 11.7245 | 12.5159 | 11.7147 | 12.467 |
| 11/17/2025 | 12.5061 | 12.5061 | 11.9199 | 12.0176 |
| 11/18/2025 | 12.1055 | 12.1055 | 11.7636 | 11.7831 |
| 11/19/2025 | 11.7929 | 11.8906 | 11.5877 | 11.6659 |
| 11/20/2025 | 11.6659 | 11.7733 | 11.6072 | 11.6952 |
| 11/23/2025 | 11.6952 | 11.8515 | 11.6952 | 11.7245 |
| 11/24/2025 | 11.7636 | 11.8124 | 11.5975 | 11.6952 |
| 11/25/2025 | 11.744 | 12.0958 | 11.6952 | 12.0371 |
| 11/26/2025 | 12.0371 | 12.1446 | 11.8515 | 12.0469 |
| 11/27/2025 | 12.0469 | 12.0958 | 11.8222 | 11.8417 |
| 11/30/2025 | 11.832 | 12.1055 | 11.8027 | 12.0274 |
| 12/01/2025 | 12.0567 | 12.1055 | 11.9394 | 11.9687 |
| 12/02/2025 | 11.9687 | 12.3205 | 11.9492 | 12.1739 |
| 12/03/2025 | 12.2228 | 12.2326 | 11.9199 | 11.9199 |
| 12/04/2025 | 11.9297 | 12.6429 | 11.8906 | 12.3889 |
| 12/07/2025 | 12.3986 | 12.5257 | 12.2912 | 12.3596 |
| 12/08/2025 | 12.3596 | 12.4084 | 12.2423 | 12.2521 |
| 12/09/2025 | 12.2716 | 12.3205 | 12.0567 | 12.0567 |
| 12/10/2025 | 12.0665 | 12.1251 | 11.959 | 11.959 |
| 12/11/2025 | 11.9785 | 12.0176 | 11.8906 | 11.8906 |
| 12/14/2025 | 11.9004 | 12.086 | 11.9004 | 11.959 |
| 12/15/2025 | 11.9199 | 12.0371 | 11.8906 | 11.9199 |
| 12/16/2025 | 11.9199 | 11.9394 | 11.832 | 11.832 |
| 12/17/2025 | 11.8906 | 11.8906 | 11.617 | 11.6561 |
| 12/18/2025 | 11.6854 | 11.7147 | 11.5682 | 11.5779 |
| 12/21/2025 | 11.6072 | 11.7147 | 11.5389 | 11.6756 |
| 12/22/2025 | 11.6659 | 11.7147 | 11.6268 | 11.6366 |
| 12/23/2025 | 11.6561 | 11.8417 | 11.5975 | 11.7831 |
| 12/24/2025 | 11.8515 | 11.9981 | 11.7636 | 11.871 |
| 12/25/2025 | 11.9101 | 11.9297 | 11.7343 | 11.7929 |
| 12/28/2025 | 11.8027 | 11.8417 | 11.617 | 11.617 |
| 12/29/2025 | 11.6366 | 11.6756 | 11.3141 | 11.6268 |
| 12/30/2025 | 11.6756 | 11.7147 | 11.5779 | 11.5779 |