BANVT
BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş.
15:10:00
155.7 ₺
-1.000 (%-0.64)
Previous Close: 156.7·
Volatility: 1.530
Day Low₺155.7
Day High₺158.1
Market Data
Spot Rate
B:155.6
A:155.7
Week over week (WoW)
-1.58%
Month over month (MoM)
-0.51%
Year to date (YTD)
-3.89%
Year over year (YoY)
-25.29%
BANVT: BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21.9362
CLOSE 21.7747
Low
LOW 16.64
High
HIGH 28.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/21/2017 | 19.84 | 23.2 | 19.84 | 21.5 |
| 08/22/2017 | 22.02 | 23.1 | 21.34 | 21.96 |
| 08/23/2017 | 21.96 | 21.96 | 19.9 | 19.96 |
| 08/24/2017 | 19.96 | 23.94 | 19.8 | 23.94 |
| 08/27/2017 | 25.7 | 28.6 | 22.3 | 22.4 |
| 08/28/2017 | 22.44 | 25.7 | 22.44 | 24.74 |
| 09/04/2017 | 25.08 | 25.48 | 22.58 | 23.94 |
| 09/05/2017 | 24.1 | 24.8 | 23.08 | 23.1 |
| 09/06/2017 | 23.12 | 24 | 22.1 | 23 |
| 09/07/2017 | 23.34 | 23.36 | 21 | 21.42 |
| 09/10/2017 | 21.84 | 22.5 | 20.8 | 21.36 |
| 09/11/2017 | 21.6 | 22.8 | 20.82 | 21.2 |
| 09/12/2017 | 21.24 | 21.26 | 20.02 | 20.24 |
| 09/13/2017 | 20.26 | 21 | 18.3 | 19.56 |
| 09/14/2017 | 19.95 | 22.78 | 19.6 | 21.8 |
| 09/17/2017 | 22.28 | 22.58 | 20.38 | 20.46 |
| 09/18/2017 | 20.46 | 22.1 | 19.75 | 20.22 |
| 09/19/2017 | 20.72 | 21.3 | 20.08 | 20.54 |
| 09/20/2017 | 20.6 | 20.86 | 19.62 | 19.9 |
| 09/21/2017 | 20.06 | 20.24 | 19 | 19.16 |
| 09/24/2017 | 19.05 | 19.1 | 17.22 | 17.9 |
| 09/25/2017 | 18.3 | 19.12 | 18.26 | 18.6 |
| 09/26/2017 | 18.63 | 18.7 | 17.33 | 17.79 |
| 09/27/2017 | 17.88 | 18.3 | 17.53 | 17.95 |
| 09/28/2017 | 18.24 | 18.48 | 17.83 | 17.98 |
| 10/01/2017 | 18.25 | 18.94 | 18.02 | 18.45 |
| 10/02/2017 | 18.77 | 18.88 | 18.06 | 18.11 |
| 10/03/2017 | 18.15 | 18.3 | 17.9 | 17.92 |
| 10/04/2017 | 18.02 | 19.1 | 17.66 | 18.28 |
| 10/05/2017 | 18.3 | 18.41 | 18 | 18.15 |
| 10/08/2017 | 17.06 | 17.45 | 16.64 | 17.04 |
| 10/09/2017 | 17.45 | 18.65 | 17.13 | 18.2 |
| 10/10/2017 | 18.26 | 19.03 | 18.26 | 18.87 |
| 10/11/2017 | 19.15 | 22.64 | 19.14 | 22.64 |
| 10/12/2017 | 23.88 | 26.36 | 23.8 | 24.4 |
| 10/15/2017 | 24.9 | 26.18 | 24.6 | 25.66 |
| 10/16/2017 | 26 | 26.3 | 24.72 | 25.14 |
| 10/17/2017 | 25.16 | 26.08 | 24.6 | 25 |
| 10/18/2017 | 25.04 | 25.5 | 24.8 | 24.92 |
| 10/19/2017 | 25.12 | 25.24 | 23.84 | 23.94 |
| 10/22/2017 | 23.94 | 25.56 | 23 | 25 |
| 10/23/2017 | 25.18 | 25.38 | 24.28 | 24.28 |
| 10/24/2017 | 24.26 | 24.92 | 24.04 | 24.5 |
| 10/25/2017 | 24.5 | 24.9 | 24.08 | 24.3 |
| 10/26/2017 | 24.1 | 24.4 | 23.82 | 23.9 |
| 10/29/2017 | 24.1 | 28.68 | 24.1 | 28.2 |
| 10/30/2017 | 28.16 | 28.16 | 26.5 | 26.9 |
| 10/31/2017 | 26.9 | 27.66 | 25.86 | 26.58 |
| 11/01/2017 | 27 | 27 | 25.94 | 26.26 |
| 11/02/2017 | 26.36 | 26.6 | 25.92 | 25.92 |
| 11/05/2017 | 26 | 27.48 | 25.9 | 26.02 |
| 11/06/2017 | 26.12 | 26.86 | 25.52 | 25.62 |
| 11/07/2017 | 25.8 | 26.02 | 25.22 | 25.3 |
| 11/08/2017 | 25.62 | 27.26 | 25.62 | 26.94 |
| 11/09/2017 | 27.92 | 28.38 | 23 | 24.38 |
| 11/12/2017 | 24.8 | 24.88 | 23 | 23.1 |
| 11/13/2017 | 23.28 | 24.12 | 20.82 | 22.84 |
| 11/14/2017 | 22.88 | 23.5 | 20.7 | 20.88 |
| 11/15/2017 | 21.2 | 21.48 | 19.7 | 19.78 |
| 11/16/2017 | 19.9 | 21.1 | 19.8 | 20.7 |
| 11/19/2017 | 20.86 | 21.66 | 19.9 | 20.18 |
| 11/20/2017 | 20.2 | 20.78 | 19.93 | 20.72 |
| 11/21/2017 | 20.84 | 20.92 | 20.04 | 20.4 |
| 11/22/2017 | 20.62 | 21.32 | 20.2 | 20.3 |
| 11/23/2017 | 20.22 | 20.76 | 19.97 | 20.26 |
| 11/26/2017 | 20.48 | 20.64 | 20.16 | 20.16 |
| 11/27/2017 | 20.2 | 23.3 | 20.18 | 21.2 |
| 11/28/2017 | 21.38 | 22.8 | 20.3 | 20.36 |
| 11/29/2017 | 20.56 | 20.86 | 20.14 | 20.38 |
| 11/30/2017 | 20.56 | 21.88 | 19.3 | 20.76 |
| 12/03/2017 | 20.78 | 21.26 | 20.5 | 21.06 |
| 12/04/2017 | 21.24 | 21.8 | 21 | 21.38 |
| 12/05/2017 | 21.42 | 21.68 | 20.9 | 20.94 |
| 12/06/2017 | 21.12 | 21.16 | 20.78 | 20.9 |
| 12/07/2017 | 21 | 21.34 | 20.74 | 20.98 |
| 12/10/2017 | 21.3 | 22.18 | 21.18 | 21.54 |
| 12/11/2017 | 21.68 | 21.7 | 21.2 | 21.24 |
| 12/12/2017 | 21.36 | 21.96 | 21.26 | 21.3 |
| 12/13/2017 | 21.5 | 21.64 | 21.32 | 21.36 |
| 12/14/2017 | 21.48 | 21.72 | 21.32 | 21.4 |
| 12/17/2017 | 21.58 | 21.64 | 21.42 | 21.44 |
| 12/18/2017 | 21.6 | 22.14 | 21.44 | 21.6 |
| 12/19/2017 | 21.7 | 21.9 | 21.42 | 21.44 |
| 12/20/2017 | 21.56 | 21.74 | 21.32 | 21.34 |
| 12/21/2017 | 21.5 | 21.56 | 21.3 | 21.3 |
| 12/24/2017 | 21.46 | 21.62 | 21.32 | 21.34 |
| 12/25/2017 | 21.4 | 21.64 | 21.2 | 21.4 |
| 12/26/2017 | 21.4 | 21.68 | 21.34 | 21.42 |
| 12/27/2017 | 21.5 | 21.7 | 21.42 | 21.46 |
| 12/28/2017 | 21.56 | 21.6 | 21.4 | 21.42 |