Europap Tezol Kagit Sanayi ve Ticaret A.S. (TEZOL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 04:16PM TRT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 23.54 | 23.60 | 22.08 | 22.72 | 22.72 | 7,770,136 |
| 06 May 2024 | 23.44 | 24.18 | 22.90 | 23.54 | 23.54 | 5,965,145 |
| 03 May 2024 | 22.52 | 23.42 | 22.44 | 23.38 | 23.38 | 4,899,027 |
| 02 May 2024 | 22.34 | 22.82 | 22.08 | 22.52 | 22.52 | 3,789,635 |
| 30 Apr 2024 | 23.30 | 23.46 | 22.26 | 22.26 | 22.26 | 3,691,726 |
| 29 Apr 2024 | 22.40 | 23.36 | 22.26 | 23.26 | 23.26 | 6,877,253 |
| 26 Apr 2024 | 22.10 | 22.50 | 22.04 | 22.24 | 22.24 | 6,007,248 |
| 25 Apr 2024 | 22.12 | 22.24 | 21.90 | 22.04 | 22.04 | 3,620,355 |
| 24 Apr 2024 | 22.52 | 22.54 | 22.00 | 22.08 | 22.08 | 4,839,524 |
| 22 Apr 2024 | 22.12 | 22.86 | 22.12 | 22.22 | 22.22 | 3,385,960 |
| 19 Apr 2024 | 22.26 | 22.32 | 21.70 | 22.06 | 22.06 | 3,443,105 |
| 18 Apr 2024 | 22.60 | 22.92 | 21.88 | 22.32 | 22.32 | 3,377,312 |
| 17 Apr 2024 | 22.70 | 23.32 | 22.20 | 22.26 | 22.26 | 4,429,246 |
| 16 Apr 2024 | 23.10 | 23.54 | 22.30 | 22.66 | 22.66 | 3,728,965 |
| 15 Apr 2024 | 23.00 | 23.70 | 22.70 | 23.10 | 23.10 | 4,339,647 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 21.88 | 23.24 | 21.68 | 23.12 | 23.12 | 6,057,104 |
| 05 Apr 2024 | 20.64 | 21.60 | 20.64 | 21.54 | 21.54 | 2,258,160 |
| 04 Apr 2024 | 19.96 | 21.18 | 19.50 | 20.64 | 20.64 | 4,267,346 |
| 03 Apr 2024 | 20.50 | 20.50 | 19.63 | 19.90 | 19.90 | 2,142,842 |
| 02 Apr 2024 | 21.70 | 21.70 | 20.00 | 20.00 | 20.00 | 3,198,014 |
| 01 Apr 2024 | 20.70 | 21.56 | 20.42 | 21.02 | 21.02 | 4,403,231 |
| 29 Mar 2024 | 19.59 | 21.00 | 19.59 | 20.76 | 20.76 | 4,986,840 |
| 28 Mar 2024 | 20.02 | 20.10 | 19.34 | 19.54 | 19.54 | 5,779,112 |
| 27 Mar 2024 | 20.50 | 20.82 | 19.48 | 19.90 | 19.90 | 5,376,961 |
| 26 Mar 2024 | 21.36 | 22.00 | 20.16 | 20.24 | 20.24 | 3,867,866 |
| 25 Mar 2024 | 21.88 | 21.90 | 21.36 | 21.36 | 21.36 | 4,100,225 |
| 22 Mar 2024 | 22.26 | 22.54 | 21.68 | 21.94 | 21.94 | 3,818,774 |
| 21 Mar 2024 | 22.80 | 22.90 | 21.70 | 22.16 | 22.16 | 5,489,865 |
| 20 Mar 2024 | 23.00 | 23.20 | 22.58 | 22.66 | 22.66 | 3,691,878 |
| 19 Mar 2024 | 22.84 | 23.50 | 22.40 | 23.20 | 23.20 | 3,569,315 |
| 18 Mar 2024 | 25.06 | 25.08 | 22.78 | 22.78 | 22.78 | 5,813,551 |
| 15 Mar 2024 | 25.18 | 25.64 | 24.74 | 24.92 | 24.92 | 7,198,337 |
| 14 Mar 2024 | 24.54 | 25.28 | 24.24 | 25.00 | 25.00 | 5,691,926 |
| 13 Mar 2024 | 24.80 | 24.80 | 23.88 | 24.58 | 24.58 | 6,348,995 |
| 12 Mar 2024 | 24.68 | 24.92 | 23.74 | 24.58 | 24.58 | 7,301,840 |
| 11 Mar 2024 | 25.00 | 25.72 | 24.00 | 24.58 | 24.58 | 9,382,275 |
| 08 Mar 2024 | 24.98 | 25.00 | 23.74 | 24.34 | 24.34 | 5,526,804 |
| 07 Mar 2024 | 23.68 | 24.70 | 23.42 | 24.30 | 24.30 | 6,620,948 |
| 06 Mar 2024 | 22.62 | 23.70 | 22.34 | 23.32 | 23.32 | 8,648,045 |
| 05 Mar 2024 | 23.34 | 23.66 | 22.18 | 22.50 | 22.50 | 5,226,196 |
| 04 Mar 2024 | 23.24 | 23.80 | 22.86 | 23.34 | 23.34 | 5,051,024 |
| 01 Mar 2024 | 23.80 | 23.94 | 23.00 | 23.24 | 23.24 | 3,452,017 |
| 29 Feb 2024 | 22.68 | 23.82 | 22.48 | 23.60 | 23.60 | 6,916,928 |
| 28 Feb 2024 | 23.06 | 23.50 | 22.62 | 22.68 | 22.68 | 5,452,816 |
| 27 Feb 2024 | 24.18 | 24.18 | 22.90 | 23.02 | 23.02 | 5,770,649 |
| 26 Feb 2024 | 23.72 | 24.74 | 23.64 | 24.10 | 24.10 | 7,139,799 |
| 23 Feb 2024 | 24.40 | 24.88 | 23.56 | 23.62 | 23.62 | 5,642,296 |
| 22 Feb 2024 | 23.32 | 24.92 | 23.30 | 24.26 | 24.26 | 7,822,844 |
| 21 Feb 2024 | 23.88 | 24.06 | 23.00 | 23.26 | 23.26 | 6,116,012 |
| 20 Feb 2024 | 24.46 | 24.48 | 23.50 | 23.88 | 23.88 | 7,493,960 |
| 19 Feb 2024 | 24.92 | 25.50 | 24.12 | 24.12 | 24.12 | 8,866,445 |
| 16 Feb 2024 | 26.84 | 27.24 | 25.20 | 25.20 | 25.20 | 12,055,218 |
| 15 Feb 2024 | 26.92 | 28.00 | 26.50 | 26.74 | 26.74 | 12,552,597 |
| 14 Feb 2024 | 25.44 | 27.20 | 25.38 | 26.68 | 26.68 | 13,088,104 |
| 13 Feb 2024 | 25.38 | 26.56 | 24.56 | 25.42 | 25.42 | 14,913,709 |
| 12 Feb 2024 | 25.50 | 27.06 | 24.96 | 25.46 | 25.46 | 18,134,219 |
| 09 Feb 2024 | 23.90 | 25.88 | 23.62 | 25.22 | 25.22 | 11,759,387 |
| 08 Feb 2024 | 22.50 | 24.10 | 22.10 | 23.90 | 23.90 | 11,396,035 |
| 07 Feb 2024 | 22.02 | 22.70 | 21.48 | 22.42 | 22.42 | 10,822,162 |
| 06 Feb 2024 | 21.60 | 22.54 | 20.86 | 21.80 | 21.80 | 15,847,824 |
| 05 Feb 2024 | 19.20 | 21.12 | 19.15 | 21.10 | 21.10 | 12,124,068 |
| 02 Feb 2024 | 19.61 | 19.65 | 19.11 | 19.20 | 19.20 | 5,768,092 |
| 01 Feb 2024 | 19.47 | 19.62 | 19.34 | 19.52 | 19.52 | 4,464,454 |
| 31 Jan 2024 | 19.31 | 19.65 | 19.20 | 19.43 | 19.43 | 4,764,933 |
| 30 Jan 2024 | 19.71 | 19.77 | 19.31 | 19.31 | 19.31 | 3,633,493 |
| 29 Jan 2024 | 19.67 | 19.97 | 19.56 | 19.69 | 19.69 | 3,679,296 |
| 26 Jan 2024 | 19.50 | 19.64 | 19.30 | 19.55 | 19.55 | 2,571,730 |
| 25 Jan 2024 | 19.79 | 19.80 | 19.12 | 19.47 | 19.47 | 3,521,511 |
| 24 Jan 2024 | 19.80 | 19.94 | 19.54 | 19.67 | 19.67 | 3,692,731 |
| 23 Jan 2024 | 19.81 | 19.82 | 19.20 | 19.63 | 19.63 | 2,302,272 |
| 22 Jan 2024 | 18.71 | 19.80 | 18.66 | 19.66 | 19.66 | 5,351,149 |
| 19 Jan 2024 | 18.74 | 18.85 | 18.51 | 18.71 | 18.71 | 1,304,742 |
| 18 Jan 2024 | 18.88 | 19.14 | 18.74 | 18.74 | 18.74 | 1,807,379 |
| 17 Jan 2024 | 18.63 | 19.18 | 18.62 | 18.81 | 18.81 | 2,263,287 |
| 16 Jan 2024 | 18.62 | 18.97 | 18.36 | 18.76 | 18.76 | 2,063,355 |
| 15 Jan 2024 | 18.51 | 19.15 | 18.50 | 18.62 | 18.62 | 2,717,898 |
| 12 Jan 2024 | 18.12 | 18.63 | 17.81 | 18.48 | 18.48 | 1,914,199 |
| 11 Jan 2024 | 17.92 | 18.50 | 17.91 | 18.15 | 18.15 | 1,477,540 |
| 10 Jan 2024 | 17.96 | 18.15 | 17.73 | 17.98 | 17.98 | 1,043,260 |
| 09 Jan 2024 | 18.50 | 18.60 | 17.84 | 17.96 | 17.96 | 1,448,678 |
| 08 Jan 2024 | 18.08 | 18.62 | 17.88 | 18.44 | 18.44 | 2,431,861 |
| 05 Jan 2024 | 17.34 | 18.07 | 17.22 | 17.94 | 17.94 | 1,706,249 |
| 04 Jan 2024 | 17.58 | 17.75 | 17.13 | 17.34 | 17.34 | 1,896,589 |
| 03 Jan 2024 | 18.55 | 18.55 | 17.58 | 17.58 | 17.58 | 1,325,927 |
| 02 Jan 2024 | 18.00 | 18.80 | 17.74 | 18.54 | 18.54 | 2,541,413 |
| 29 Dec 2023 | 17.75 | 18.01 | 17.50 | 18.00 | 18.00 | 1,355,283 |
| 28 Dec 2023 | 17.31 | 17.79 | 17.25 | 17.75 | 17.75 | 1,144,947 |
| 27 Dec 2023 | 17.15 | 17.70 | 17.00 | 17.22 | 17.22 | 1,106,115 |
| 26 Dec 2023 | 16.29 | 17.61 | 15.95 | 17.33 | 17.33 | 2,380,725 |
| 25 Dec 2023 | 16.47 | 16.58 | 15.65 | 16.13 | 16.13 | 1,277,830 |
| 22 Dec 2023 | 17.27 | 17.28 | 16.51 | 16.51 | 16.51 | 1,088,369 |
| 21 Dec 2023 | 16.70 | 17.30 | 16.60 | 17.26 | 17.26 | 1,396,632 |
| 20 Dec 2023 | 16.95 | 17.14 | 16.70 | 16.70 | 16.70 | 1,667,765 |
| 19 Dec 2023 | 17.64 | 18.00 | 16.66 | 16.91 | 16.91 | 3,239,256 |
| 18 Dec 2023 | 18.30 | 18.48 | 17.65 | 17.70 | 17.70 | 1,885,202 |
| 15 Dec 2023 | 18.50 | 18.55 | 18.21 | 18.35 | 18.35 | 3,826,928 |
| 14 Dec 2023 | 18.48 | 18.68 | 18.27 | 18.46 | 18.46 | 2,122,552 |
| 13 Dec 2023 | 19.05 | 19.05 | 18.37 | 18.40 | 18.40 | 1,893,989 |
| 12 Dec 2023 | 18.52 | 19.16 | 18.37 | 19.05 | 19.05 | 4,415,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.