AVOD: A.V.O.D. KURUTULMUŞ GIDA VE TARIM ÜRÜNLERİ SANAYİ 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 0.6534

CLOSE 0.6529

Low

LOW 0.3309

High

HIGH 2.3161

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.6721	0.6773	0.6617	0.6669
01/02/2018	0.6721	0.6721	0.6514	0.6617
01/03/2018	0.6617	0.6824	0.6566	0.6566
01/04/2018	0.6617	0.6721	0.6617	0.6669
01/07/2018	0.6669	0.6824	0.6669	0.6721
01/08/2018	0.6824	0.6979	0.6773	0.6773
01/09/2018	0.6773	0.6928	0.6669	0.6773
01/10/2018	0.6773	0.6979	0.6721	0.6928
01/11/2018	0.6928	0.6979	0.6824	0.6824
01/14/2018	0.6824	0.6928	0.6462	0.6462
01/15/2018	0.6462	0.6617	0.6256	0.6566
01/16/2018	0.6566	0.6617	0.6462	0.6514
01/17/2018	0.6566	0.6669	0.6462	0.6514
01/18/2018	0.6514	0.6566	0.6462	0.6514
01/21/2018	0.6462	0.6773	0.6462	0.6617
01/22/2018	0.6617	0.6876	0.6617	0.6721
01/23/2018	0.6773	0.6876	0.6669	0.6721
01/24/2018	0.6773	0.6773	0.6669	0.6721
01/25/2018	0.6721	0.7031	0.6669	0.6824
01/28/2018	0.6824	0.7186	0.6824	0.7083
01/29/2018	0.7134	0.7393	0.6928	0.6928
01/30/2018	0.6979	0.7031	0.6773	0.6928
01/31/2018	0.6979	0.6979	0.6721	0.6721
02/01/2018	0.6773	0.6824	0.6669	0.6721
02/04/2018	0.6669	0.6773	0.6617	0.6669
02/05/2018	0.6411	0.6669	0.6359	0.6566
02/06/2018	0.6617	0.6876	0.6566	0.6773
02/07/2018	0.6773	0.6773	0.6566	0.6617
02/08/2018	0.6462	0.6566	0.6411	0.6462
02/11/2018	0.6514	0.6928	0.6462	0.6773
02/12/2018	0.6876	0.7134	0.6566	0.6566
02/13/2018	0.6617	0.6669	0.6462	0.6462
02/14/2018	0.6566	0.6824	0.6514	0.6773
02/15/2018	0.6773	0.6876	0.6617	0.6617
02/18/2018	0.6721	0.6773	0.6462	0.6462
02/19/2018	0.6462	0.6773	0.6411	0.6411
02/20/2018	0.6566	0.6721	0.6462	0.6617
02/21/2018	0.6617	0.6669	0.6514	0.6566
02/22/2018	0.6617	0.6617	0.6514	0.6514
02/25/2018	0.6566	0.6617	0.6514	0.6566
02/26/2018	0.6669	0.6928	0.6566	0.6617
02/27/2018	0.6566	0.6669	0.6514	0.6514
02/28/2018	0.6514	0.6566	0.6359	0.6411
03/01/2018	0.6411	0.6462	0.6359	0.6411
03/04/2018	0.6411	0.6566	0.6411	0.6462
03/05/2018	0.6514	0.6514	0.6411	0.6411
03/06/2018	0.6411	0.6514	0.6359	0.6411
03/07/2018	0.6411	0.6462	0.6307	0.6359
03/08/2018	0.6359	0.6566	0.6307	0.6462
03/11/2018	0.6514	0.6514	0.6359	0.6411
03/12/2018	0.6359	0.6411	0.6256	0.6411
03/13/2018	0.6411	0.6566	0.6359	0.6462
03/14/2018	0.6462	0.6514	0.6359	0.6359
03/15/2018	0.6359	0.6462	0.6307	0.6411
03/18/2018	0.6411	0.729	0.6359	0.6669
03/19/2018	0.6721	0.6773	0.6462	0.6514
03/20/2018	0.6462	0.6566	0.6411	0.6411
03/21/2018	0.6462	0.6462	0.6359	0.6359
03/22/2018	0.6307	0.6359	0.6256	0.6359
03/25/2018	0.6359	0.6411	0.6307	0.6359
03/26/2018	0.6411	0.6462	0.6307	0.6411
03/27/2018	0.6411	0.6514	0.6204	0.6204
03/28/2018	0.6256	0.6307	0.6204	0.6256
03/29/2018	0.6307	0.6462	0.6204	0.6411
04/01/2018	0.6617	0.6876	0.6462	0.6462
04/02/2018	0.6462	0.6566	0.6359	0.6411
04/03/2018	0.6411	0.6411	0.6307	0.6307
04/04/2018	0.6359	0.6462	0.6307	0.6411
04/05/2018	0.6411	0.6411	0.6307	0.6359
04/08/2018	0.6359	0.6411	0.6204	0.6256
04/09/2018	0.6307	0.6307	0.5894	0.5945
04/10/2018	0.5894	0.6049	0.5635	0.5687
04/11/2018	0.5739	0.5842	0.5635	0.5739
04/12/2018	0.5842	0.5842	0.5687	0.579
04/15/2018	0.5739	0.5945	0.5739	0.5894
04/16/2018	0.5945	0.5997	0.5687	0.5739
04/17/2018	0.5739	0.5894	0.5532	0.5842
04/18/2018	0.5842	0.5945	0.579	0.5945
04/19/2018	0.5945	0.5997	0.579	0.5842
04/23/2018	0.5842	0.5894	0.579	0.5842
04/24/2018	0.5842	0.5894	0.5687	0.5739
04/25/2018	0.5739	0.579	0.5635	0.5687
04/26/2018	0.5739	0.579	0.5635	0.5739
04/29/2018	0.5739	0.579	0.5583	0.5635
05/01/2018	0.5635	0.5687	0.548	0.5532
05/02/2018	0.5583	0.5635	0.5428	0.548
05/03/2018	0.548	0.5532	0.5428	0.548
05/06/2018	0.548	0.5687	0.5428	0.548
05/07/2018	0.5532	0.5583	0.5222	0.5273
05/08/2018	0.5222	0.5222	0.4808	0.5118
05/09/2018	0.517	0.5532	0.5118	0.548
05/10/2018	0.5532	0.5532	0.5428	0.548
05/13/2018	0.548	0.5583	0.5377	0.5428
05/14/2018	0.5428	0.548	0.5325	0.5377
05/15/2018	0.5377	0.548	0.5325	0.5377
05/16/2018	0.5428	0.548	0.5377	0.5428
05/17/2018	0.548	0.5635	0.5377	0.5532
05/20/2018	0.5532	0.5583	0.548	0.548
05/21/2018	0.548	0.5532	0.5428	0.548
05/22/2018	0.5377	0.5635	0.5377	0.5428
05/23/2018	0.548	0.5532	0.5377	0.548
05/24/2018	0.5428	0.548	0.5428	0.548
05/27/2018	0.5532	0.5583	0.548	0.548
05/28/2018	0.548	0.5583	0.548	0.548
05/29/2018	0.5532	0.5583	0.548	0.548
05/30/2018	0.5532	0.5583	0.5377	0.548
05/31/2018	0.548	0.5532	0.5377	0.5428
06/03/2018	0.5428	0.548	0.5377	0.548
06/04/2018	0.5532	0.5532	0.5428	0.548
06/05/2018	0.548	0.548	0.5325	0.5377
06/06/2018	0.5222	0.5222	0.4549	0.486
06/07/2018	0.4808	0.4808	0.4549	0.4549
06/10/2018	0.4601	0.4601	0.4291	0.4343
06/11/2018	0.4343	0.4343	0.4136	0.4239
06/12/2018	0.4188	0.4239	0.3981	0.4136
06/13/2018	0.4136	0.4136	0.4033	0.4136
06/17/2018	0.4136	0.4239	0.4033	0.4239
06/18/2018	0.4394	0.4498	0.4291	0.4343
06/19/2018	0.4343	0.4343	0.4291	0.4291
06/20/2018	0.4343	0.4601	0.4291	0.4549
06/21/2018	0.4549	0.4653	0.4446	0.4601
06/24/2018	0.4756	0.486	0.4498	0.4705
06/25/2018	0.4653	0.4705	0.4549	0.4601
06/26/2018	0.4601	0.4653	0.4446	0.4601
06/27/2018	0.4601	0.4756	0.4549	0.4601
06/28/2018	0.4653	0.4705	0.4601	0.4601
07/01/2018	0.4601	0.486	0.4549	0.4808
07/02/2018	0.4808	0.4911	0.4705	0.4705
07/03/2018	0.4756	0.4756	0.4653	0.4705
07/04/2018	0.4756	0.486	0.4705	0.4808
07/05/2018	0.4808	0.5015	0.4705	0.5015
07/08/2018	0.5015	0.5066	0.4808	0.486
07/09/2018	0.4808	0.4963	0.4549	0.4601
07/10/2018	0.4601	0.4601	0.4343	0.4343
07/11/2018	0.4291	0.4394	0.4084	0.4291
07/12/2018	0.4291	0.4343	0.4239	0.4291
07/15/2018	0.4291	0.4394	0.4239	0.4343
07/16/2018	0.4343	0.4446	0.4291	0.4343
07/17/2018	0.4343	0.4549	0.4343	0.4446
07/18/2018	0.4446	0.4498	0.4394	0.4498
07/19/2018	0.4498	0.4705	0.4446	0.4601
07/22/2018	0.4601	0.5118	0.4601	0.4808
07/23/2018	0.4808	0.5066	0.4653	0.4911
07/24/2018	0.4911	0.5532	0.4756	0.5273
07/25/2018	0.5273	0.5583	0.5015	0.5066
07/26/2018	0.5066	0.5325	0.5015	0.5066
07/29/2018	0.5015	0.548	0.486	0.548
07/30/2018	0.5532	0.5583	0.5325	0.5377
07/31/2018	0.5325	0.548	0.517	0.5273
08/01/2018	0.517	0.5222	0.5066	0.5118
08/02/2018	0.5118	0.5532	0.5118	0.5428
08/05/2018	0.5532	0.5635	0.5377	0.5377
08/06/2018	0.5377	0.5687	0.5377	0.5583
08/07/2018	0.5635	0.579	0.548	0.5635
08/08/2018	0.579	0.6152	0.5687	0.5687
08/09/2018	0.5325	0.5687	0.4911	0.5325
08/12/2018	0.5273	0.5325	0.486	0.5222
08/13/2018	0.5325	0.5428	0.5222	0.5273
08/14/2018	0.5325	0.5325	0.4963	0.4963
08/15/2018	0.5015	0.5066	0.4601	0.4705
08/16/2018	0.4653	0.5066	0.4394	0.4963
08/19/2018	0.5015	0.517	0.486	0.517
08/26/2018	0.5273	0.5377	0.517	0.5273
08/27/2018	0.5273	0.5997	0.517	0.5532
08/28/2018	0.5532	0.5583	0.5325	0.5377
08/30/2018	0.5325	0.5532	0.5325	0.5428
09/02/2018	0.5532	0.5635	0.486	0.4963
09/03/2018	0.4963	0.5066	0.4756	0.5015
09/04/2018	0.5066	0.5066	0.4808	0.4963
09/05/2018	0.5015	0.5118	0.4188	0.4498
09/06/2018	0.4549	0.4601	0.4394	0.4498
09/09/2018	0.4498	0.4498	0.4291	0.4343
09/10/2018	0.4343	0.4343	0.4239	0.4291
09/11/2018	0.4291	0.4394	0.4188	0.4239
09/12/2018	0.4291	0.4291	0.4136	0.4239
09/13/2018	0.4291	0.4446	0.4239	0.4343
09/16/2018	0.4343	0.4446	0.4239	0.4291
09/17/2018	0.4343	0.4394	0.4239	0.4343
09/18/2018	0.4343	0.4343	0.4239	0.4291
09/19/2018	0.4291	0.4343	0.4136	0.4239
09/20/2018	0.4239	0.4291	0.4188	0.4239
09/23/2018	0.4239	0.4291	0.4188	0.4239
09/24/2018	0.4239	0.4291	0.4136	0.4188
09/25/2018	0.4239	0.4239	0.4084	0.4136
09/26/2018	0.4188	0.4188	0.4084	0.4136
09/27/2018	0.4136	0.4188	0.4033	0.4033
09/30/2018	0.4033	0.4084	0.3981	0.3981
10/01/2018	0.3981	0.4033	0.3877	0.3877
10/02/2018	0.3877	0.4084	0.3826	0.3929
10/03/2018	0.3981	0.3981	0.3722	0.3826
10/04/2018	0.3826	0.3877	0.3671	0.3774
10/07/2018	0.3774	0.3877	0.3722	0.3826
10/08/2018	0.3826	0.3929	0.3774	0.3826
10/09/2018	0.3826	0.3877	0.3671	0.3671
10/10/2018	0.3671	0.3722	0.3619	0.3722
10/11/2018	0.3722	0.3774	0.3619	0.3774
10/14/2018	0.3774	0.3877	0.3774	0.3826
10/15/2018	0.3929	0.3929	0.3774	0.3826
10/16/2018	0.3826	0.3877	0.3774	0.3826
10/17/2018	0.3826	0.3877	0.3671	0.3722
10/18/2018	0.3722	0.3826	0.3671	0.3774
10/21/2018	0.3774	0.3774	0.3567	0.3619
10/22/2018	0.3619	0.3619	0.3412	0.3516
10/23/2018	0.3516	0.3567	0.3412	0.3464
10/24/2018	0.3464	0.3464	0.3309	0.3412
10/25/2018	0.3412	0.3671	0.3309	0.3516
10/29/2018	0.3516	0.3774	0.3412	0.3671
10/30/2018	0.3671	0.3722	0.3464	0.3516
10/31/2018	0.3567	0.3619	0.3464	0.3619
11/01/2018	0.3671	0.3671	0.3516	0.3567
11/04/2018	0.3619	0.3722	0.3516	0.3567
11/05/2018	0.3619	0.3619	0.3516	0.3516
11/06/2018	0.3516	0.4188	0.3464	0.4188
11/07/2018	0.4549	0.5015	0.4343	0.5015
11/08/2018	0.517	0.5842	0.4601	0.5428
11/11/2018	0.5532	0.6514	0.5532	0.6514
11/12/2018	0.7755	0.7807	0.729	0.7807
11/13/2018	0.9357	0.9357	0.9357	0.9357
11/14/2018	1.1219	1.1219	0.7496	0.853
11/15/2018	0.8375	0.9047	0.7031	0.7651
11/18/2018	0.7755	0.9151	0.6876	0.9151
11/19/2018	0.8685	0.9823	0.7962	0.884
11/20/2018	0.9047	1.0391	0.853	0.9719
11/21/2018	0.9668	1.1632	0.9254	1.1425
11/22/2018	1.1374	1.339	1.0753	1.3132
11/25/2018	1.3183	1.5716	1.3028	1.5716
11/26/2018	1.5716	1.5716	1.3804	1.3804
11/27/2018	1.2149	1.2149	1.1064	1.1064
11/28/2018	1.034	1.3235	1.034	1.3235
11/29/2018	1.5872	1.5872	1.4993	1.5872
12/02/2018	1.7423	1.9025	1.7423	1.9025
12/03/2018	1.7267	1.9646	1.7267	1.9077
12/04/2018	2.068	2.068	1.8612	1.8663
12/05/2018	1.6027	1.7319	1.6027	1.6906
12/06/2018	1.6337	1.6337	1.551	1.5975
12/09/2018	1.8973	1.9129	1.8973	1.9129
12/10/2018	2.068	2.068	1.9904	2.0163
12/11/2018	2.0163	2.3161	1.8353	2.068
12/12/2018	2.0886	2.13	1.6544	1.6544
12/13/2018	1.3235	1.3235	1.3235	1.3235
12/16/2018	1.0598	1.5872	1.0598	1.5406
12/17/2018	1.551	1.6544	1.401	1.551
12/18/2018	1.5561	1.5613	1.4527	1.4631
12/19/2018	1.4527	1.5458	1.2408	1.3855
12/20/2018	1.3545	1.4372	1.308	1.308
12/23/2018	1.308	1.4889	1.2459	1.3287
12/24/2018	1.3287	1.4217	1.277	1.3597
12/25/2018	1.339	1.3855	1.2976	1.3235
12/26/2018	1.3235	1.3442	1.2408	1.2511
12/27/2018	1.2511	1.3804	1.0857	1.127
12/30/2018	1.1374	1.1787	0.9513	1.0081

Menu

Create your free account now!

AVOD: A.V.O.D. KURUTULMUŞ GIDA VE TARIM ÜRÜNLERİ SANAYİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AVOD: A.V.O.D. KURUTULMUŞ GIDA VE TARIM ÜRÜNLERİ SANAYİ TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High