BANVT
BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş.
15:10:00
169 ₺
-1.000 (%-0.59)
Previous Close: 170·
Volatility: 5.290
Day Low₺168
Day High₺177
Market Data
Spot Rate
B:169
A:169.6
Week over week (WoW)
+11.55%
Month over month (MoM)
+12.67%
Year to date (YTD)
+4.32%
Year over year (YoY)
-7.85%
BANVT: BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.3412
CLOSE 13.3419
Low
LOW 9.46
High
HIGH 19.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 10.79 | 10.82 | 10.27 | 10.34 |
| 01/02/2019 | 10.35 | 10.42 | 10.18 | 10.21 |
| 01/03/2019 | 10.22 | 10.4 | 10.22 | 10.3 |
| 01/06/2019 | 10.46 | 10.48 | 10.3 | 10.32 |
| 01/07/2019 | 10.34 | 10.79 | 10.28 | 10.58 |
| 01/08/2019 | 10.65 | 10.84 | 10.43 | 10.45 |
| 01/09/2019 | 10.47 | 10.66 | 10.39 | 10.42 |
| 01/10/2019 | 10.45 | 10.89 | 10.39 | 10.73 |
| 01/13/2019 | 10.65 | 10.69 | 10.48 | 10.53 |
| 01/14/2019 | 10.57 | 10.66 | 10.46 | 10.47 |
| 01/15/2019 | 10.53 | 10.67 | 10.4 | 10.52 |
| 01/16/2019 | 10.55 | 10.75 | 10.49 | 10.56 |
| 01/17/2019 | 10.68 | 11.29 | 10.63 | 10.9 |
| 01/20/2019 | 10.97 | 11.26 | 10.75 | 10.83 |
| 01/21/2019 | 10.87 | 10.96 | 10.83 | 10.86 |
| 01/22/2019 | 10.88 | 11.07 | 10.8 | 10.91 |
| 01/23/2019 | 10.95 | 11.37 | 10.92 | 11.37 |
| 01/24/2019 | 11.47 | 12.17 | 11.47 | 11.61 |
| 01/27/2019 | 11.62 | 11.79 | 11.29 | 11.3 |
| 01/28/2019 | 11.35 | 11.39 | 11.03 | 11.19 |
| 01/29/2019 | 11.25 | 11.46 | 11.1 | 11.29 |
| 01/30/2019 | 11.38 | 11.46 | 10.99 | 11.18 |
| 01/31/2019 | 11.22 | 11.22 | 10.86 | 10.93 |
| 02/03/2019 | 10.93 | 11.04 | 10.72 | 10.78 |
| 02/04/2019 | 10.79 | 11.05 | 10.75 | 10.8 |
| 02/05/2019 | 10.85 | 10.88 | 10.53 | 10.68 |
| 02/06/2019 | 10.69 | 11.44 | 10.6 | 11.25 |
| 02/07/2019 | 11.26 | 11.33 | 10.9 | 10.95 |
| 02/10/2019 | 11 | 11.26 | 11 | 11.12 |
| 02/11/2019 | 11.15 | 11.27 | 10.89 | 10.9 |
| 02/12/2019 | 10.96 | 11.6 | 10.92 | 10.97 |
| 02/13/2019 | 11.02 | 11.09 | 10.63 | 10.81 |
| 02/14/2019 | 10.81 | 11.03 | 10.81 | 10.87 |
| 02/17/2019 | 10.69 | 11.13 | 10.65 | 11 |
| 02/18/2019 | 11.03 | 11.25 | 10.92 | 11.25 |
| 02/19/2019 | 11.29 | 11.61 | 11.19 | 11.52 |
| 02/20/2019 | 11.56 | 11.68 | 11.34 | 11.53 |
| 02/21/2019 | 11.6 | 12.07 | 11.6 | 12 |
| 02/24/2019 | 12.05 | 12.3 | 11.99 | 12.25 |
| 02/25/2019 | 12.3 | 12.36 | 11.89 | 12.26 |
| 02/26/2019 | 12.3 | 12.34 | 12.12 | 12.2 |
| 02/27/2019 | 12.08 | 12.17 | 11.5 | 11.5 |
| 02/28/2019 | 11.6 | 11.68 | 10.94 | 11.07 |
| 03/03/2019 | 11.15 | 11.22 | 10.96 | 11.01 |
| 03/04/2019 | 11.02 | 11.13 | 10.9 | 10.99 |
| 03/05/2019 | 11 | 11.26 | 11 | 11.09 |
| 03/06/2019 | 11.12 | 11.15 | 10.72 | 10.72 |
| 03/07/2019 | 10.74 | 10.8 | 10.47 | 10.49 |
| 03/10/2019 | 10.53 | 10.67 | 10.3 | 10.35 |
| 03/11/2019 | 10.42 | 10.54 | 10.28 | 10.35 |
| 03/12/2019 | 10.35 | 10.44 | 10.3 | 10.3 |
| 03/13/2019 | 10.35 | 10.78 | 10.26 | 10.33 |
| 03/14/2019 | 10.38 | 10.53 | 10.37 | 10.51 |
| 03/17/2019 | 10.52 | 10.83 | 10.51 | 10.81 |
| 03/18/2019 | 10.9 | 10.95 | 10.75 | 10.77 |
| 03/19/2019 | 10.77 | 10.91 | 10.56 | 10.58 |
| 03/20/2019 | 10.6 | 10.77 | 10.55 | 10.67 |
| 03/21/2019 | 10.7 | 10.72 | 10.24 | 10.34 |
| 03/24/2019 | 10.35 | 10.41 | 9.8 | 10.13 |
| 03/25/2019 | 10.17 | 10.3 | 10.04 | 10.12 |
| 03/26/2019 | 10.12 | 10.18 | 9.64 | 9.66 |
| 03/27/2019 | 9.64 | 9.79 | 9.46 | 9.6 |
| 03/28/2019 | 9.6 | 9.91 | 9.57 | 9.91 |
| 03/31/2019 | 9.93 | 10.13 | 9.68 | 10.07 |
| 04/01/2019 | 10.07 | 10.36 | 9.87 | 10.28 |
| 04/02/2019 | 10.3 | 10.5 | 10.21 | 10.36 |
| 04/03/2019 | 10.36 | 10.48 | 10.29 | 10.48 |
| 04/04/2019 | 10.34 | 10.69 | 10.34 | 10.61 |
| 04/07/2019 | 10.64 | 11.81 | 10.46 | 11.35 |
| 04/08/2019 | 11.35 | 11.49 | 11 | 11.15 |
| 04/09/2019 | 11.37 | 11.59 | 11.13 | 11.3 |
| 04/10/2019 | 11.31 | 11.41 | 10.93 | 10.95 |
| 04/11/2019 | 10.92 | 10.92 | 10.72 | 10.8 |
| 04/14/2019 | 11.2 | 11.44 | 11.02 | 11.04 |
| 04/15/2019 | 11.02 | 11.22 | 11.02 | 11.08 |
| 04/16/2019 | 11.06 | 11.18 | 11.06 | 11.1 |
| 04/17/2019 | 11.1 | 11.14 | 10.89 | 10.95 |
| 04/18/2019 | 10.95 | 11.25 | 10.95 | 11.09 |
| 04/21/2019 | 11.06 | 11.46 | 10.98 | 11.11 |
| 04/23/2019 | 11.13 | 11.31 | 11.1 | 11.2 |
| 04/24/2019 | 11.22 | 11.44 | 10.84 | 11.05 |
| 04/25/2019 | 11.05 | 11.25 | 11.05 | 11.13 |
| 04/28/2019 | 11.16 | 11.29 | 11.07 | 11.16 |
| 04/29/2019 | 11.16 | 11.75 | 11.16 | 11.41 |
| 05/01/2019 | 11.43 | 11.54 | 11.25 | 11.28 |
| 05/02/2019 | 11.28 | 11.56 | 11.26 | 11.55 |
| 05/05/2019 | 11.57 | 11.57 | 11.21 | 11.38 |
| 05/06/2019 | 11.2 | 12.19 | 11.04 | 12.12 |
| 05/07/2019 | 12.12 | 12.26 | 11.89 | 12.14 |
| 05/08/2019 | 12.2 | 12.22 | 11.83 | 11.83 |
| 05/09/2019 | 11.55 | 11.74 | 11.3 | 11.57 |
| 05/12/2019 | 11.7 | 11.73 | 11.25 | 11.41 |
| 05/13/2019 | 11.52 | 11.87 | 11.4 | 11.68 |
| 05/14/2019 | 11.67 | 12.66 | 11.62 | 12.26 |
| 05/15/2019 | 12.26 | 12.53 | 11.98 | 12.15 |
| 05/16/2019 | 12.1 | 12.3 | 11.9 | 11.95 |
| 05/19/2019 | 12.02 | 12.11 | 11.83 | 12.11 |
| 05/20/2019 | 12.26 | 12.52 | 12.08 | 12.48 |
| 05/21/2019 | 12.48 | 12.86 | 12.15 | 12.56 |
| 05/22/2019 | 12.6 | 12.63 | 12.16 | 12.32 |
| 05/23/2019 | 12.35 | 12.6 | 12.24 | 12.48 |
| 05/26/2019 | 12.53 | 13.34 | 12.49 | 13.1 |
| 05/27/2019 | 13.15 | 14.09 | 13.04 | 13.51 |
| 05/28/2019 | 13.51 | 13.87 | 13.5 | 13.8 |
| 05/29/2019 | 13.91 | 13.97 | 13.6 | 13.68 |
| 05/30/2019 | 13.7 | 14.04 | 13.51 | 13.9 |
| 06/02/2019 | 13.92 | 13.99 | 13.82 | 13.99 |
| 06/06/2019 | 14 | 14.34 | 14 | 14.21 |
| 06/09/2019 | 14.25 | 14.44 | 14.07 | 14.25 |
| 06/10/2019 | 14.25 | 14.33 | 13.83 | 13.9 |
| 06/11/2019 | 13.92 | 14.08 | 13.86 | 13.93 |
| 06/12/2019 | 13.88 | 13.92 | 13.35 | 13.45 |
| 06/13/2019 | 13.45 | 13.72 | 13.33 | 13.68 |
| 06/16/2019 | 13.69 | 13.74 | 13.44 | 13.6 |
| 06/17/2019 | 13.63 | 13.9 | 13.46 | 13.65 |
| 06/18/2019 | 13.65 | 13.78 | 13.32 | 13.32 |
| 06/19/2019 | 13.34 | 13.56 | 13.29 | 13.3 |
| 06/20/2019 | 13.3 | 13.34 | 13.03 | 13.13 |
| 06/23/2019 | 13.25 | 13.4 | 13.13 | 13.21 |
| 06/24/2019 | 13.2 | 13.72 | 13.18 | 13.7 |
| 06/25/2019 | 13.77 | 14.49 | 13.7 | 14.14 |
| 06/26/2019 | 14.15 | 14.27 | 13.95 | 14.05 |
| 06/27/2019 | 14.1 | 14.18 | 13.94 | 13.98 |
| 06/30/2019 | 14.1 | 14.42 | 14.1 | 14.21 |
| 07/01/2019 | 14.25 | 15.08 | 14.13 | 14.79 |
| 07/02/2019 | 14.8 | 15.07 | 14.7 | 14.76 |
| 07/03/2019 | 14.82 | 15.19 | 14.8 | 14.85 |
| 07/04/2019 | 14.88 | 14.99 | 14.62 | 14.7 |
| 07/07/2019 | 14.59 | 14.94 | 14.5 | 14.83 |
| 07/08/2019 | 14.77 | 14.9 | 14.46 | 14.48 |
| 07/09/2019 | 14.53 | 14.92 | 13.49 | 14.85 |
| 07/10/2019 | 14.86 | 15.05 | 14.71 | 14.75 |
| 07/11/2019 | 14.76 | 14.88 | 14.13 | 14.14 |
| 07/15/2019 | 14.23 | 14.78 | 14.23 | 14.78 |
| 07/16/2019 | 14.78 | 15.52 | 14.78 | 15.37 |
| 07/17/2019 | 15.5 | 15.9 | 15.32 | 15.88 |
| 07/18/2019 | 15.77 | 16.14 | 15.71 | 15.8 |
| 07/21/2019 | 15.85 | 15.95 | 15.45 | 15.6 |
| 07/22/2019 | 15.6 | 16.16 | 15.59 | 16.11 |
| 07/23/2019 | 16.15 | 16.35 | 15.84 | 15.85 |
| 07/24/2019 | 15.83 | 16.2 | 15.79 | 15.96 |
| 07/25/2019 | 15.98 | 16.1 | 15.94 | 16.02 |
| 07/28/2019 | 16.06 | 16.2 | 15.88 | 15.96 |
| 07/29/2019 | 16 | 16.15 | 15.97 | 16.09 |
| 07/30/2019 | 16.09 | 16.21 | 15.71 | 16 |
| 07/31/2019 | 16 | 16.15 | 15.95 | 16.04 |
| 08/01/2019 | 16.03 | 16.14 | 15.88 | 16.05 |
| 08/04/2019 | 16.06 | 16.13 | 15.96 | 16.03 |
| 08/05/2019 | 16.07 | 16.09 | 15.94 | 15.98 |
| 08/06/2019 | 16 | 16.48 | 15.94 | 16.17 |
| 08/07/2019 | 16.2 | 16.5 | 16.13 | 16.46 |
| 08/08/2019 | 16.44 | 16.44 | 15.25 | 16.21 |
| 08/14/2019 | 16.21 | 16.35 | 15.94 | 16.14 |
| 08/15/2019 | 16.14 | 16.23 | 16.01 | 16.11 |
| 08/18/2019 | 16.1 | 16.15 | 15.85 | 15.94 |
| 08/19/2019 | 16.02 | 16.02 | 15.85 | 15.91 |
| 08/20/2019 | 15.8 | 15.89 | 15.51 | 15.85 |
| 08/21/2019 | 15.8 | 15.86 | 15.68 | 15.76 |
| 08/22/2019 | 15.56 | 15.93 | 15.56 | 15.79 |
| 08/25/2019 | 15.8 | 16.11 | 15.63 | 15.89 |
| 08/26/2019 | 15.89 | 15.95 | 15.71 | 15.91 |
| 08/27/2019 | 15.86 | 15.9 | 15.74 | 15.82 |
| 08/28/2019 | 15.77 | 16.1 | 15.74 | 15.81 |
| 09/01/2019 | 15.77 | 15.9 | 15.68 | 15.7 |
| 09/02/2019 | 15.7 | 15.74 | 15.43 | 15.45 |
| 09/03/2019 | 15.45 | 15.58 | 15.07 | 15.11 |
| 09/04/2019 | 15.13 | 15.2 | 14.49 | 14.71 |
| 09/05/2019 | 14.71 | 14.97 | 14.67 | 14.89 |
| 09/08/2019 | 15.02 | 15.1 | 14.48 | 14.49 |
| 09/09/2019 | 14.5 | 14.5 | 14.02 | 14.38 |
| 09/10/2019 | 14.34 | 14.83 | 14.27 | 14.7 |
| 09/11/2019 | 14.71 | 14.84 | 14.54 | 14.72 |
| 09/12/2019 | 14.72 | 14.92 | 14.61 | 14.76 |
| 09/15/2019 | 14.6 | 14.77 | 14.52 | 14.6 |
| 09/16/2019 | 14.6 | 14.7 | 14.09 | 14.48 |
| 09/17/2019 | 14.48 | 14.69 | 14.26 | 14.69 |
| 09/18/2019 | 14.62 | 14.63 | 14.41 | 14.54 |
| 09/19/2019 | 14.54 | 14.8 | 14.46 | 14.62 |
| 09/22/2019 | 14.62 | 14.7 | 14.16 | 14.31 |
| 09/23/2019 | 14.45 | 14.45 | 14.23 | 14.3 |
| 09/24/2019 | 14.36 | 14.36 | 14 | 14.12 |
| 09/25/2019 | 14.2 | 14.2 | 13.8 | 13.98 |
| 09/26/2019 | 13.82 | 14.15 | 13.82 | 14.15 |
| 09/29/2019 | 14.16 | 14.34 | 14.1 | 14.34 |
| 09/30/2019 | 14.52 | 14.73 | 14.25 | 14.32 |
| 10/01/2019 | 14.49 | 15.16 | 14.42 | 14.8 |
| 10/02/2019 | 14.8 | 14.87 | 14.07 | 14.25 |
| 10/03/2019 | 14.32 | 14.47 | 14.07 | 14.11 |
| 10/06/2019 | 14.11 | 14.34 | 13.92 | 13.94 |
| 10/07/2019 | 13.73 | 13.8 | 13.31 | 13.45 |
| 10/08/2019 | 13.54 | 13.54 | 12.67 | 12.7 |
| 10/09/2019 | 12.6 | 12.77 | 12.15 | 12.3 |
| 10/10/2019 | 12.36 | 12.5 | 12.17 | 12.23 |
| 10/13/2019 | 12.23 | 12.23 | 11.24 | 11.83 |
| 10/14/2019 | 11.97 | 12.01 | 11.71 | 11.89 |
| 10/15/2019 | 11.79 | 11.87 | 11.36 | 11.74 |
| 10/16/2019 | 11.74 | 11.79 | 11.45 | 11.57 |
| 10/17/2019 | 11.95 | 12.32 | 11.8 | 12.13 |
| 10/20/2019 | 12.12 | 12.56 | 12.07 | 12.26 |
| 10/21/2019 | 12.28 | 12.4 | 11.95 | 12.05 |
| 10/22/2019 | 12.19 | 12.3 | 12.08 | 12.26 |
| 10/23/2019 | 12.32 | 12.68 | 12.32 | 12.49 |
| 10/24/2019 | 12.54 | 13 | 12.5 | 12.98 |
| 10/27/2019 | 13.03 | 13.73 | 13.03 | 13.42 |
| 10/29/2019 | 13.38 | 13.86 | 13.15 | 13.59 |
| 10/30/2019 | 13.69 | 14.19 | 13.65 | 13.98 |
| 10/31/2019 | 14.03 | 14.25 | 13.9 | 14.03 |
| 11/03/2019 | 14.1 | 14.39 | 14.07 | 14.15 |
| 11/04/2019 | 14.15 | 14.5 | 14.09 | 14.2 |
| 11/05/2019 | 14.26 | 14.35 | 13.9 | 14.21 |
| 11/06/2019 | 14.3 | 14.44 | 14.12 | 14.32 |
| 11/07/2019 | 13.88 | 14.06 | 13.39 | 13.5 |
| 11/10/2019 | 13.66 | 13.8 | 13.43 | 13.57 |
| 11/11/2019 | 13.68 | 13.8 | 13.59 | 13.64 |
| 11/12/2019 | 13.72 | 14.8 | 13.72 | 14.26 |
| 11/13/2019 | 14.3 | 14.6 | 14.13 | 14.48 |
| 11/14/2019 | 14.59 | 14.76 | 14.4 | 14.52 |
| 11/17/2019 | 14.64 | 15.07 | 14.64 | 15.02 |
| 11/18/2019 | 15.4 | 15.7 | 15.07 | 15.54 |
| 11/19/2019 | 15.63 | 15.75 | 15 | 15.17 |
| 11/20/2019 | 15.27 | 16.45 | 15.04 | 15.88 |
| 11/21/2019 | 15.9 | 16.5 | 15.78 | 15.78 |
| 11/24/2019 | 16 | 16.29 | 15.49 | 15.55 |
| 11/25/2019 | 15.62 | 15.82 | 15.12 | 15.77 |
| 11/26/2019 | 15.82 | 16.15 | 15.66 | 15.7 |
| 11/27/2019 | 15.65 | 15.93 | 15.65 | 15.82 |
| 11/28/2019 | 15.86 | 16.42 | 15.84 | 16.12 |
| 12/01/2019 | 16.2 | 16.7 | 16.18 | 16.64 |
| 12/02/2019 | 16.7 | 17.32 | 16.68 | 16.85 |
| 12/03/2019 | 16.95 | 17.73 | 16.95 | 17.58 |
| 12/04/2019 | 17.66 | 17.9 | 17.24 | 17.34 |
| 12/05/2019 | 17.4 | 17.42 | 16.74 | 17.13 |
| 12/08/2019 | 17.24 | 17.29 | 16.92 | 17 |
| 12/09/2019 | 17.04 | 17.18 | 16.61 | 16.7 |
| 12/10/2019 | 16.7 | 16.9 | 16.3 | 16.55 |
| 12/11/2019 | 16.65 | 17.18 | 16.65 | 16.99 |
| 12/12/2019 | 17.15 | 17.25 | 16.63 | 16.78 |
| 12/15/2019 | 16.8 | 16.85 | 16.52 | 16.64 |
| 12/16/2019 | 16.7 | 17.1 | 16.5 | 16.55 |
| 12/17/2019 | 16.45 | 16.67 | 16.21 | 16.45 |
| 12/18/2019 | 16.45 | 16.57 | 16.3 | 16.56 |
| 12/19/2019 | 16.55 | 16.75 | 16.32 | 16.44 |
| 12/22/2019 | 16.44 | 17.04 | 16.44 | 17.03 |
| 12/23/2019 | 17.2 | 17.4 | 17.13 | 17.35 |
| 12/24/2019 | 17.41 | 19.02 | 17.41 | 17.85 |
| 12/25/2019 | 17.9 | 18.67 | 17.9 | 18.47 |
| 12/26/2019 | 18.92 | 19.7 | 18.67 | 18.98 |
| 12/29/2019 | 19.4 | 19.4 | 18.81 | 18.81 |
| 12/30/2019 | 18.81 | 18.96 | 18.57 | 18.57 |