EGPRO: EGE PROFİL TİCARET VE 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 0.9993

CLOSE 0.9963

Low

LOW 0.7863

High

HIGH 1.3501

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	1.019	1.0527	1.0027	1.0465
01/02/2018	1.0394	1.0547	1.0291	1.0455
01/03/2018	1.0495	1.0801	1.0291	1.072
01/04/2018	1.072	1.0772	1.0495	1.07
01/07/2018	1.07	1.0975	1.0547	1.0913
01/08/2018	1.0954	1.1076	1.0852	1.1005
01/09/2018	1.0984	1.1302	1.0842	1.1291
01/10/2018	1.1311	1.1627	1.1229	1.1586
01/11/2018	1.1637	1.2483	1.1372	1.2024
01/14/2018	1.2126	1.2432	1.1729	1.1729
01/15/2018	1.1576	1.2463	1.1311	1.238
01/16/2018	1.2483	1.2676	1.2207	1.2523
01/17/2018	1.2492	1.2533	1.2126	1.2401
01/18/2018	1.2432	1.2463	1.2024	1.2147
01/21/2018	1.2166	1.2239	1.1872	1.2198
01/22/2018	1.2218	1.2218	1.2014	1.2218
01/23/2018	1.2218	1.2788	1.2136	1.2717
01/24/2018	1.2625	1.2941	1.2564	1.286
01/25/2018	1.286	1.338	1.2788	1.3298
01/28/2018	1.3298	1.3501	1.3155	1.3349
01/29/2018	1.3349	1.341	1.287	1.287
01/30/2018	1.287	1.3124	1.2595	1.284
01/31/2018	1.2737	1.3044	1.2584	1.2891
02/01/2018	1.2992	1.2992	1.1606	1.2554
02/04/2018	1.2492	1.2492	1.1962	1.2166
02/05/2018	1.1606	1.18	1.1025	1.177
02/06/2018	1.1821	1.2207	1.1586	1.184
02/07/2018	1.184	1.1953	1.1372	1.1484
02/08/2018	1.1464	1.1627	1.0913	1.1535
02/11/2018	1.1535	1.1668	1.1361	1.1361
02/12/2018	1.1382	1.1453	1.1229	1.1229
02/13/2018	1.1229	1.1617	1.1046	1.1057
02/14/2018	1.1361	1.1361	1.1046	1.1117
02/15/2018	1.1209	1.1494	1.1117	1.1494
02/18/2018	1.1565	1.2065	1.1505	1.177
02/19/2018	1.1535	1.1821	1.0995	1.1189
02/20/2018	1.1209	1.233	1.0954	1.1382
02/21/2018	1.1617	1.1658	1.124	1.132
02/22/2018	1.1413	1.1413	1.1097	1.124
02/25/2018	1.125	1.1402	1.0954	1.1076
02/26/2018	1.0964	1.1209	1.0842	1.0924
02/27/2018	1.1005	1.1025	1.0842	1.0934
02/28/2018	1.1005	1.1311	1.0893	1.1025
03/01/2018	1.0924	1.1046	1.0607	1.0739
03/04/2018	1.0801	1.0903	1.0649	1.0791
03/05/2018	1.0852	1.0984	1.0628	1.072
03/06/2018	1.072	1.072	1.0383	1.0577
03/07/2018	1.0577	1.0588	1.021	1.0291
03/08/2018	1.0343	1.0343	1.02	1.0282
03/11/2018	1.0291	1.0536	1.0291	1.0506
03/12/2018	1.0577	1.0577	1.0353	1.0465
03/13/2018	1.0445	1.0547	1.019	1.0404
03/14/2018	1.0495	1.0536	1.0323	1.0414
03/15/2018	1.0435	1.0495	1.021	1.021
03/18/2018	1.0343	1.07	1.025	1.0261
03/19/2018	1.0394	1.0394	1.0119	1.021
03/20/2018	1.025	1.0383	1.0149	1.0271
03/21/2018	1.0343	1.0435	1.0241	1.0323
03/22/2018	1.019	1.0363	1.0169	1.0231
03/25/2018	1.0291	1.0291	0.9997	1.0038
03/26/2018	1.0038	1.0038	0.9854	0.9854
03/27/2018	0.9782	1.0047	0.969	0.969
03/28/2018	0.969	1.068	0.9557	1.0129
03/29/2018	1.019	1.0261	0.9925	1.0038
04/01/2018	1.0047	1.0394	0.9935	1.0291
04/02/2018	1.0291	1.0291	1.0088	1.021
04/03/2018	1.0332	1.0383	1.0047	1.0363
04/04/2018	1.0394	1.0394	1.0149	1.0271
04/05/2018	1.0271	1.0547	1.021	1.0445
04/08/2018	1.0445	1.0516	1.0119	1.0373
04/09/2018	1.0373	1.0373	0.9935	1.0159
04/10/2018	1.0149	1.0149	0.9446	0.9782
04/11/2018	0.9782	0.9986	0.9517	0.9884
04/12/2018	0.9894	1.0067	0.9457	0.9782
04/15/2018	0.9548	1.0169	0.9498	0.9802
04/16/2018	1.0038	1.0038	0.9354	0.967
04/17/2018	0.9477	0.9884	0.9345	0.9761
04/18/2018	0.9761	1.025	0.9629	0.9956
04/19/2018	0.9956	1.0027	0.9782	1.0027
04/23/2018	1.0058	1.0598	0.9935	1.0231
04/24/2018	1.0282	1.0353	0.9864	1.0027
04/25/2018	1.0088	1.0088	0.968	0.9915
04/26/2018	0.9986	1.0058	0.9884	1.0058
04/29/2018	1.019	1.021	0.9538	0.9966
05/01/2018	0.9925	1.0231	0.9884	1.0017
05/02/2018	1.0119	1.0435	0.9986	1.0139
05/03/2018	1.0241	1.0241	0.9976	1.0027
05/06/2018	1.0027	1.0109	0.9966	1.0047
05/07/2018	1.0047	1.0088	0.9793	0.9793
05/08/2018	1.0291	1.0536	0.9986	1.0027
05/09/2018	0.9843	1.0047	0.9823	0.9915
05/10/2018	1.0088	1.0088	0.9925	0.9986
05/13/2018	0.9966	1.0159	0.9946	1.0149
05/14/2018	1.0169	1.0179	0.9874	0.9976
05/15/2018	0.9834	1.0088	0.9731	0.9976
05/16/2018	0.9986	0.9986	0.9874	0.9925
05/17/2018	0.9976	0.9976	0.9761	0.9823
05/20/2018	0.9874	0.9874	0.9639	0.967
05/21/2018	0.9731	0.9925	0.9578	0.9834
05/22/2018	0.9905	0.9905	0.9538	0.9538
05/23/2018	0.969	0.969	0.9161	0.9457
05/24/2018	0.9436	0.9598	0.9324	0.9528
05/27/2018	0.9568	0.9731	0.9416	0.9639
05/28/2018	0.9639	0.9731	0.9477	0.9578
05/29/2018	0.9436	0.9629	0.9436	0.9578
05/30/2018	0.9578	0.9935	0.9568	0.9701
05/31/2018	0.9823	0.9823	0.9181	0.9639
06/03/2018	0.9639	0.968	0.9385	0.9385
06/04/2018	0.9578	0.9578	0.9212	0.9242
06/05/2018	0.9263	0.9313	0.8682	0.91
06/06/2018	0.9171	0.9548	0.8916	0.9365
06/07/2018	0.9334	0.9477	0.9304	0.9477
06/10/2018	0.9477	0.9742	0.9446	0.9721
06/11/2018	0.9721	0.9925	0.9701	0.9884
06/12/2018	0.9894	0.9894	0.969	0.9834
06/13/2018	0.9834	0.9894	0.9731	0.9864
06/17/2018	0.9843	0.9843	0.9426	0.9457
06/18/2018	0.9477	0.9782	0.9375	0.9507
06/19/2018	0.9498	0.968	0.9446	0.9498
06/20/2018	0.966	0.966	0.9354	0.9457
06/21/2018	0.9436	0.9446	0.9263	0.9345
06/24/2018	0.9528	0.9639	0.9272	0.9446
06/25/2018	0.9395	0.966	0.9354	0.9528
06/26/2018	0.9528	0.9731	0.9426	0.9649
06/27/2018	0.9731	0.9813	0.9538	0.9752
06/28/2018	0.9782	0.9986	0.9782	0.9925
07/01/2018	0.9997	1.0363	0.9894	1.0363
07/02/2018	1.0394	1.0394	1.0099	1.022
07/03/2018	1.0312	1.0343	1.0027	1.0058
07/04/2018	1.0058	1.019	0.9986	1.0129
07/05/2018	1.0119	1.0139	0.9976	1.0079
07/08/2018	1.0109	1.0435	1.0067	1.0119
07/09/2018	0.9966	1.0312	0.9956	1.0282
07/10/2018	1.0326	1.0326	0.9944	1.0015
07/11/2018	1.0015	1.0015	0.9623	0.9789
07/12/2018	0.9789	1.0347	0.9705	0.9892
07/15/2018	0.9944	1.0223	0.9778	0.9892
07/16/2018	0.9932	0.9932	0.983	0.9902
07/17/2018	0.9913	1.0181	0.983	0.9881
07/18/2018	0.9892	0.9954	0.983	0.9881
07/19/2018	0.9913	1.0109	0.9861	0.9902
07/22/2018	0.9964	1.0037	0.9861	0.9974
07/23/2018	0.9974	0.9974	0.9789	0.985
07/24/2018	0.9861	0.9944	0.983	0.9872
07/25/2018	0.9881	0.9944	0.9695	0.9881
07/26/2018	0.983	0.9881	0.9623	0.9881
07/29/2018	0.9872	1.0015	0.983	0.9932
07/30/2018	0.9944	1.0306	0.9881	1.0244
07/31/2018	1.0253	1.0264	0.9996	1.0079
08/01/2018	1.0037	1.0037	0.9861	0.9923
08/02/2018	0.9944	0.9944	0.984	0.9913
08/05/2018	0.9932	0.9932	0.9518	0.9675
08/06/2018	0.9675	0.9675	0.9251	0.9303
08/07/2018	0.9311	0.9446	0.9303	0.9323
08/08/2018	0.9364	0.9633	0.9189	0.9404
08/09/2018	0.9209	0.9251	0.8277	0.9147
08/12/2018	0.9095	0.9095	0.7863	0.8753
08/13/2018	0.8795	0.9095	0.8588	0.8743
08/14/2018	0.8743	0.9105	0.8277	0.835
08/15/2018	0.8516	0.8701	0.835	0.8402
08/16/2018	0.8391	0.8537	0.8174	0.8381
08/19/2018	0.8474	0.8743	0.8237	0.8733
08/26/2018	0.9685	0.9685	0.8805	0.9023
08/27/2018	0.9105	0.9261	0.8898	0.9065
08/28/2018	0.9065	0.9116	0.8898	0.893
08/30/2018	0.895	0.895	0.8609	0.8671
09/02/2018	0.8711	0.8816	0.8639	0.8651
09/03/2018	0.8701	0.8733	0.8484	0.8495
09/04/2018	0.8495	0.8743	0.8412	0.8537
09/05/2018	0.8546	0.866	0.8381	0.8474
09/06/2018	0.8526	0.8537	0.8412	0.8454
09/09/2018	0.8454	0.8484	0.8319	0.8484
09/10/2018	0.8484	0.8504	0.835	0.8391
09/11/2018	0.8371	0.8484	0.8288	0.8381
09/12/2018	0.8391	0.8639	0.8247	0.8504
09/13/2018	0.8567	0.866	0.8433	0.8578
09/16/2018	0.8691	0.9571	0.8526	0.894
09/17/2018	0.9178	0.9178	0.8651	0.8691
09/18/2018	0.8701	0.8733	0.8588	0.8629
09/19/2018	0.866	0.9198	0.8609	0.9032
09/20/2018	0.9054	0.9364	0.9002	0.9261
09/23/2018	0.9291	0.9509	0.9281	0.9478
09/24/2018	0.9468	0.9623	0.9311	0.9551
09/25/2018	0.9551	0.9799	0.9551	0.9767
09/26/2018	0.9778	0.983	0.9592	0.9705
09/27/2018	0.9705	0.9892	0.9665	0.9747
09/30/2018	0.9767	0.9767	0.9675	0.9695
10/01/2018	0.9675	0.9789	0.9404	0.9653
10/02/2018	0.9726	0.9726	0.9478	0.9675
10/03/2018	0.9716	0.9716	0.9353	0.9458
10/04/2018	0.9374	0.9518	0.9291	0.9353
10/07/2018	0.9353	0.9518	0.9323	0.9509
10/08/2018	0.953	0.953	0.9404	0.9446
10/09/2018	0.9446	0.9458	0.9311	0.9374
10/10/2018	0.9311	0.9416	0.9105	0.9311
10/11/2018	0.9426	0.9426	0.9219	0.9395
10/14/2018	0.9436	0.9571	0.9395	0.9446
10/15/2018	0.9518	0.9518	0.9364	0.9436
10/16/2018	0.9488	0.9488	0.9353	0.9364
10/17/2018	0.9458	0.9458	0.9311	0.9385
10/18/2018	0.9426	1.0119	0.9385	0.9385
10/21/2018	0.9498	0.9498	0.9209	0.9261
10/22/2018	0.9311	0.9311	0.8898	0.9095
10/23/2018	0.9219	0.9219	0.8972	0.9065
10/24/2018	0.9032	0.9209	0.896	0.9085
10/25/2018	0.9219	0.9291	0.895	0.9002
10/29/2018	0.9002	0.9291	0.8795	0.8972
10/30/2018	0.8991	0.9095	0.8888	0.8972
10/31/2018	0.8972	0.9085	0.8908	0.894
11/01/2018	0.9468	0.9468	0.896	0.9167
11/04/2018	0.923	0.9488	0.9167	0.9426
11/05/2018	0.9468	0.9468	0.9198	0.9353
11/06/2018	0.9416	0.9509	0.9271	0.9344
11/07/2018	0.9385	0.9385	0.9178	0.9239
11/08/2018	0.9311	0.9311	0.9157	0.9198
11/11/2018	0.9198	0.9602	0.9157	0.9385
11/12/2018	0.9404	0.9518	0.9344	0.9426
11/13/2018	0.9535	0.9535	0.9272	0.9356
11/14/2018	0.9356	0.9556	0.9346	0.9482
11/15/2018	0.9661	0.9661	0.9472	0.9493
11/18/2018	0.9482	0.9588	0.9398	0.9472
11/19/2018	0.9524	0.9629	0.9366	0.9472
11/20/2018	0.9472	0.9577	0.8524	0.9493
11/21/2018	0.9493	0.9672	0.9366	0.9609
11/22/2018	0.9609	0.9787	0.942	0.9546
11/25/2018	0.9535	0.9735	0.9461	0.9515
11/26/2018	0.9515	0.9515	0.944	0.9472
11/27/2018	0.9472	0.964	0.9388	0.9535
11/28/2018	0.9556	0.9609	0.9482	0.9493
11/29/2018	0.9493	0.9524	0.9472	0.9503
12/02/2018	0.9577	1.0503	0.9524	0.9672
12/03/2018	0.9672	0.9787	0.9209	0.9577
12/04/2018	0.9546	0.9546	0.9356	0.944
12/05/2018	0.944	0.9461	0.924	0.9398
12/06/2018	0.9377	0.944	0.9303	0.942
12/09/2018	0.9461	0.9461	0.9292	0.9366
12/10/2018	0.9261	0.944	0.9261	0.9377
12/11/2018	0.9366	0.942	0.905	0.9325
12/12/2018	0.9398	0.9629	0.9335	0.9546
12/13/2018	0.9524	0.9535	0.9272	0.9524
12/16/2018	0.9472	0.9472	0.9366	0.944
12/17/2018	0.9366	0.9472	0.9335	0.942
12/18/2018	0.9472	0.9472	0.9346	0.9398
12/19/2018	0.9408	0.9503	0.9366	0.9493
12/20/2018	0.9472	0.9629	0.9461	0.9503
12/23/2018	0.9493	0.9556	0.9261	0.9366
12/24/2018	0.9313	0.9398	0.9282	0.9346
12/25/2018	0.9377	0.9377	0.9261	0.9325
12/26/2018	0.9388	0.9408	0.9261	0.9398
12/27/2018	0.9398	0.9408	0.9292	0.9325
12/30/2018	0.945	0.9472	0.9303	0.9335

Menu

Create your free account now!

EGPRO: EGE PROFİL TİCARET VE SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

EGPRO: EGE PROFİL TİCARET VE SANAYİ A.Ş. Historical Data

2018 Historical Chart

Average

Low

High