ZEDUR: ZEDUR ENERJİ ELEKTRİK ÜRETİM 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 0.5336

CLOSE 0.531

Low

LOW 0.3577

High

HIGH 0.8512

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6509	0.6538	0.6381	0.6481
01/02/2018	0.6538	0.6724	0.6438	0.6724
01/03/2018	0.6838	0.7182	0.6738	0.7182
01/04/2018	0.721	0.7454	0.7182	0.7454
01/07/2018	0.7468	0.7582	0.7468	0.7554
01/08/2018	0.7568	0.8512	0.7554	0.8298
01/09/2018	0.8441	0.8441	0.6881	0.804
01/10/2018	0.7997	0.8226	0.7969	0.8011
01/11/2018	0.8011	0.8083	0.794	0.7969
01/14/2018	0.7954	0.7969	0.7854	0.7883
01/15/2018	0.7768	0.8183	0.7768	0.7926
01/16/2018	0.7926	0.7983	0.6981	0.7411
01/17/2018	0.7411	0.7425	0.6738	0.7067
01/18/2018	0.7053	0.7353	0.6638	0.6681
01/21/2018	0.6652	0.7082	0.6152	0.6695
01/22/2018	0.6695	0.7039	0.6552	0.6609
01/23/2018	0.6667	0.6724	0.6481	0.6724
01/24/2018	0.6724	0.6767	0.6509	0.6595
01/25/2018	0.671	0.671	0.5951	0.6352
01/28/2018	0.6438	0.6438	0.608	0.628
01/29/2018	0.6338	0.6338	0.608	0.6166
01/30/2018	0.6166	0.6381	0.6094	0.6381
01/31/2018	0.6423	0.7053	0.6152	0.6581
02/01/2018	0.6695	0.6695	0.6152	0.6166
02/04/2018	0.6209	0.6366	0.6066	0.6152
02/05/2018	0.608	0.608	0.5808	0.6037
02/06/2018	0.6052	0.608	0.5866	0.5866
02/07/2018	0.5908	0.608	0.568	0.6023
02/08/2018	0.5937	0.598	0.5451	0.5722
02/11/2018	0.5908	0.5908	0.5637	0.5722
02/12/2018	0.5794	0.5808	0.5522	0.5751
02/13/2018	0.5866	0.5866	0.5508	0.5694
02/14/2018	0.5665	0.5765	0.5579	0.5737
02/15/2018	0.5765	0.5923	0.5708	0.5908
02/18/2018	0.6009	0.6152	0.5508	0.588
02/19/2018	0.588	0.5951	0.5665	0.5894
02/20/2018	0.5923	0.5966	0.5823	0.5908
02/21/2018	0.5951	0.5951	0.5837	0.588
02/22/2018	0.5908	0.5923	0.5823	0.5894
02/25/2018	0.5908	0.5923	0.578	0.5823
02/26/2018	0.5851	0.5851	0.5694	0.5837
02/27/2018	0.5851	0.6037	0.5808	0.6009
02/28/2018	0.6009	0.6581	0.6009	0.6066
03/01/2018	0.6137	0.6137	0.5794	0.5937
03/04/2018	0.5937	0.5937	0.5708	0.5765
03/05/2018	0.578	0.5794	0.5637	0.5637
03/06/2018	0.5637	0.5665	0.5179	0.5594
03/07/2018	0.5665	0.5665	0.5436	0.5494
03/08/2018	0.5508	0.5579	0.5293	0.5451
03/11/2018	0.5451	0.5494	0.515	0.5222
03/12/2018	0.525	0.5651	0.5193	0.5436
03/13/2018	0.5479	0.5637	0.5451	0.5536
03/14/2018	0.5622	0.5622	0.5465	0.5465
03/15/2018	0.5494	0.5522	0.5379	0.5479
03/18/2018	0.5465	0.5522	0.5365	0.5436
03/19/2018	0.5436	0.5951	0.5422	0.5866
03/20/2018	0.5951	0.5951	0.578	0.588
03/21/2018	0.5894	0.5908	0.5765	0.5908
03/22/2018	0.5851	0.6094	0.5751	0.6094
03/25/2018	0.6109	0.6195	0.5866	0.6109
03/26/2018	0.6052	0.6423	0.5994	0.6366
03/27/2018	0.6352	0.6509	0.6152	0.6395
03/28/2018	0.6338	0.6667	0.6338	0.6581
03/29/2018	0.6595	0.7167	0.6595	0.6853
04/01/2018	0.6896	0.6953	0.6767	0.6853
04/02/2018	0.6867	0.6867	0.6352	0.6838
04/03/2018	0.6838	0.6881	0.6638	0.6638
04/04/2018	0.6724	0.6795	0.6581	0.6695
04/05/2018	0.6695	0.671	0.6309	0.6581
04/08/2018	0.6509	0.6624	0.608	0.6137
04/09/2018	0.6152	0.6295	0.5694	0.6009
04/10/2018	0.6009	0.6137	0.4907	0.5637
04/11/2018	0.5808	0.5966	0.5594	0.5966
04/12/2018	0.6023	0.6094	0.5551	0.578
04/15/2018	0.5923	0.6023	0.5765	0.5951
04/16/2018	0.5994	0.6066	0.5694	0.5694
04/17/2018	0.5737	0.5837	0.5536	0.578
04/18/2018	0.5837	0.5837	0.5565	0.5594
04/19/2018	0.5622	0.5851	0.5522	0.568
04/23/2018	0.578	0.578	0.5622	0.5622
04/24/2018	0.5651	0.5694	0.5265	0.5336
04/25/2018	0.5379	0.5465	0.4979	0.5408
04/26/2018	0.5365	0.5536	0.5308	0.5536
04/29/2018	0.5622	0.5765	0.5322	0.5522
05/01/2018	0.5579	0.5579	0.5322	0.5365
05/02/2018	0.5408	0.5536	0.5279	0.5351
05/03/2018	0.5393	0.5866	0.5136	0.5651
05/06/2018	0.5594	0.5622	0.5036	0.5408
05/07/2018	0.5408	0.5436	0.5064	0.5165
05/08/2018	0.515	0.5193	0.4921	0.505
05/09/2018	0.5064	0.5107	0.4907	0.5021
05/10/2018	0.5007	0.5279	0.4936	0.4993
05/13/2018	0.5007	0.5179	0.5007	0.5107
05/14/2018	0.5136	0.5136	0.4878	0.5107
05/15/2018	0.5107	0.5122	0.485	0.4907
05/16/2018	0.4921	0.4921	0.4592	0.4721
05/17/2018	0.4793	0.4864	0.4607	0.4721
05/20/2018	0.4721	0.4793	0.4521	0.4564
05/21/2018	0.4592	0.4664	0.4449	0.4578
05/22/2018	0.4492	0.4692	0.4177	0.4177
05/23/2018	0.4249	0.4292	0.3848	0.3877
05/24/2018	0.3934	0.4063	0.382	0.3906
05/27/2018	0.3977	0.402	0.3863	0.3948
05/28/2018	0.4092	0.422	0.3891	0.402
05/29/2018	0.4034	0.4063	0.3891	0.3891
05/30/2018	0.3963	0.3977	0.372	0.3906
05/31/2018	0.3906	0.3906	0.372	0.3734
06/03/2018	0.3734	0.3934	0.3734	0.3863
06/04/2018	0.3877	0.4564	0.3863	0.4406
06/05/2018	0.4406	0.4406	0.3977	0.422
06/06/2018	0.422	0.4292	0.4106	0.4192
06/07/2018	0.4192	0.4764	0.412	0.4578
06/10/2018	0.4578	0.5322	0.4492	0.5207
06/11/2018	0.5279	0.5551	0.5165	0.5222
06/12/2018	0.5308	0.5365	0.4678	0.4735
06/13/2018	0.475	0.4778	0.4521	0.4735
06/17/2018	0.4578	0.4707	0.4335	0.4335
06/18/2018	0.4335	0.4907	0.4306	0.4535
06/19/2018	0.4435	0.4578	0.4263	0.4406
06/20/2018	0.4449	0.4721	0.4435	0.4506
06/21/2018	0.4521	0.4564	0.4392	0.4492
06/24/2018	0.4564	0.4721	0.4506	0.4721
06/25/2018	0.4692	0.4692	0.4535	0.4535
06/26/2018	0.4535	0.4692	0.4521	0.4578
06/27/2018	0.4521	0.4635	0.4421	0.4521
06/28/2018	0.4535	0.4592	0.4249	0.4549
07/01/2018	0.4549	0.4649	0.4478	0.4578
07/02/2018	0.4578	0.4964	0.4535	0.4878
07/03/2018	0.4835	0.5064	0.4635	0.4936
07/04/2018	0.4921	0.5036	0.4764	0.4864
07/05/2018	0.4864	0.4864	0.4664	0.4664
07/08/2018	0.4721	0.4721	0.4292	0.4621
07/09/2018	0.4621	0.4621	0.4449	0.4449
07/10/2018	0.4464	0.485	0.4049	0.4192
07/11/2018	0.4206	0.4621	0.4149	0.4278
07/12/2018	0.4306	0.4521	0.4306	0.4449
07/15/2018	0.4449	0.4535	0.4378	0.4478
07/16/2018	0.4506	0.4921	0.4435	0.4506
07/17/2018	0.4549	0.4664	0.4449	0.4521
07/18/2018	0.4521	0.4607	0.4378	0.4449
07/19/2018	0.4478	0.4492	0.4363	0.4406
07/22/2018	0.4506	0.4506	0.4363	0.4363
07/23/2018	0.4406	0.4764	0.4192	0.4306
07/24/2018	0.4392	0.4492	0.432	0.4392
07/25/2018	0.4421	0.4435	0.432	0.4349
07/26/2018	0.4349	0.4535	0.4335	0.4363
07/29/2018	0.4392	0.4406	0.4278	0.4306
07/30/2018	0.432	0.4349	0.4292	0.432
07/31/2018	0.4349	0.4421	0.4263	0.432
08/01/2018	0.4292	0.4378	0.4149	0.4163
08/02/2018	0.412	0.4521	0.412	0.4263
08/05/2018	0.4278	0.4392	0.4249	0.4278
08/06/2018	0.4278	0.4306	0.4206	0.4249
08/07/2018	0.4278	0.4363	0.4177	0.4278
08/08/2018	0.4249	0.4392	0.422	0.422
08/09/2018	0.4249	0.4306	0.3577	0.4077
08/12/2018	0.4077	0.4263	0.3705	0.402
08/13/2018	0.4034	0.4363	0.4034	0.432
08/14/2018	0.4349	0.4392	0.4149	0.4163
08/15/2018	0.422	0.422	0.3863	0.3934
08/16/2018	0.392	0.4006	0.3763	0.3863
08/19/2018	0.3877	0.3906	0.3791	0.3863
08/26/2018	0.3891	0.4134	0.3863	0.4077
08/27/2018	0.4106	0.4149	0.4034	0.4092
08/28/2018	0.4077	0.4177	0.4063	0.412
08/30/2018	0.4106	0.4177	0.4106	0.4149
09/02/2018	0.4149	0.4506	0.412	0.432
09/03/2018	0.4335	0.4492	0.4177	0.4249
09/04/2018	0.4249	0.4278	0.4077	0.4134
09/05/2018	0.4163	0.4192	0.4006	0.4006
09/06/2018	0.4063	0.4163	0.3963	0.4006
09/09/2018	0.4034	0.4106	0.3877	0.392
09/10/2018	0.3963	0.4006	0.382	0.3863
09/11/2018	0.3877	0.4134	0.3805	0.392
09/12/2018	0.3948	0.3963	0.3848	0.3906
09/13/2018	0.392	0.4349	0.3891	0.4292
09/16/2018	0.4249	0.4678	0.4206	0.4578
09/17/2018	0.4607	0.4764	0.4435	0.4492
09/18/2018	0.4549	0.4878	0.4435	0.4592
09/19/2018	0.4621	0.5508	0.4621	0.5508
09/20/2018	0.5565	0.608	0.5494	0.5508
09/23/2018	0.5436	0.5851	0.4893	0.5351
09/24/2018	0.5293	0.5494	0.5036	0.5336
09/25/2018	0.5351	0.5651	0.5351	0.5536
09/26/2018	0.5579	0.5608	0.5451	0.5465
09/27/2018	0.5465	0.5494	0.5265	0.5336
09/30/2018	0.5365	0.5436	0.5293	0.5422
10/01/2018	0.5465	0.5622	0.5293	0.5379
10/02/2018	0.5436	0.5508	0.5279	0.5279
10/03/2018	0.5308	0.5365	0.5079	0.5136
10/04/2018	0.5222	0.5222	0.4893	0.5064
10/07/2018	0.5064	0.5293	0.4921	0.5021
10/08/2018	0.5093	0.5308	0.5064	0.5293
10/09/2018	0.5351	0.5694	0.5179	0.5451
10/10/2018	0.5465	0.5594	0.5365	0.5479
10/11/2018	0.5479	0.5565	0.5365	0.5379
10/14/2018	0.5436	0.5551	0.5365	0.5436
10/15/2018	0.5436	0.5622	0.5408	0.5436
10/16/2018	0.5494	0.5508	0.5308	0.5408
10/17/2018	0.5436	0.5479	0.5265	0.5265
10/18/2018	0.5279	0.5823	0.515	0.5422
10/21/2018	0.5436	0.5508	0.515	0.5279
10/22/2018	0.5265	0.5336	0.5064	0.5064
10/23/2018	0.5079	0.5165	0.4921	0.515
10/24/2018	0.515	0.5365	0.5021	0.505
10/25/2018	0.5136	0.5136	0.4864	0.4979
10/29/2018	0.495	0.5207	0.4793	0.5064
10/30/2018	0.5107	0.5136	0.4964	0.4964
10/31/2018	0.5079	0.515	0.4979	0.5064
11/01/2018	0.5093	0.5093	0.4993	0.505
11/04/2018	0.5007	0.5107	0.4979	0.4979
11/05/2018	0.5021	0.5064	0.4907	0.4921
11/06/2018	0.4921	0.5093	0.4878	0.4893
11/07/2018	0.495	0.5379	0.495	0.5107
11/08/2018	0.515	0.5422	0.5079	0.5079
11/11/2018	0.5107	0.5179	0.5079	0.5079
11/12/2018	0.5107	0.5207	0.4964	0.5122
11/13/2018	0.5165	0.5694	0.5079	0.5422
11/14/2018	0.5436	0.5894	0.5436	0.5665
11/15/2018	0.5708	0.6366	0.5651	0.5694
11/18/2018	0.5823	0.5937	0.5551	0.5594
11/19/2018	0.5651	0.5765	0.5508	0.5551
11/20/2018	0.5594	0.5823	0.525	0.5322
11/21/2018	0.5494	0.5494	0.5179	0.5293
11/22/2018	0.5365	0.5451	0.5265	0.5393
11/25/2018	0.5436	0.5436	0.5293	0.5351
11/26/2018	0.5379	0.5579	0.5293	0.5436
11/27/2018	0.5579	0.5579	0.5293	0.5351
11/28/2018	0.5365	0.5451	0.5193	0.5336
11/29/2018	0.5365	0.5365	0.5222	0.5236
12/02/2018	0.5265	0.5365	0.525	0.5279
12/03/2018	0.5279	0.5336	0.5279	0.5336
12/04/2018	0.5465	0.5637	0.5365	0.5408
12/05/2018	0.5436	0.5551	0.5365	0.5379
12/06/2018	0.5336	0.5651	0.5336	0.5651
12/09/2018	0.5651	0.5808	0.5608	0.5751
12/10/2018	0.5851	0.5908	0.5651	0.5737
12/11/2018	0.5737	0.5794	0.5379	0.5508
12/12/2018	0.5436	0.5622	0.5436	0.5551
12/13/2018	0.5451	0.5651	0.5422	0.5579
12/16/2018	0.5722	0.6009	0.5651	0.5851
12/17/2018	0.588	0.5966	0.5737	0.5751
12/18/2018	0.5808	0.5994	0.5751	0.588
12/19/2018	0.568	0.588	0.568	0.5722
12/20/2018	0.5794	0.5794	0.5722	0.5722
12/23/2018	0.5866	0.5966	0.5765	0.5937
12/24/2018	0.5951	0.608	0.5923	0.6037
12/25/2018	0.6066	0.6066	0.588	0.588
12/26/2018	0.5951	0.6052	0.588	0.5966
12/27/2018	0.6023	0.6023	0.5808	0.5851
12/30/2018	0.5808	0.5937	0.5808	0.5866

Menu

Create your free account now!

ZEDUR: ZEDUR ENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ZEDUR: ZEDUR ENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data

2018 Historical Chart

Average

Low

High