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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.224
CLOSE 62.619
Low
LOW 43.54
High
HIGH 94.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 51.95 | 51.95 | 50.55 | 51.2 |
| 01/04/2021 | 50.6 | 51 | 49 | 49 |
| 01/05/2021 | 46.78 | 48.96 | 46.78 | 47.74 |
| 01/06/2021 | 47.2 | 48.5 | 43.54 | 48.5 |
| 01/07/2021 | 47.48 | 49.9 | 45.96 | 49.7 |
| 01/10/2021 | 49.58 | 50.1 | 48.74 | 49.7 |
| 01/11/2021 | 49.44 | 52.1 | 49 | 51.8 |
| 01/12/2021 | 52.65 | 52.65 | 50.25 | 51.6 |
| 01/13/2021 | 51.2 | 51.5 | 48.88 | 51.5 |
| 01/14/2021 | 51.5 | 51.5 | 50.05 | 51.35 |
| 01/17/2021 | 51.35 | 52.65 | 50.5 | 52 |
| 01/18/2021 | 51.8 | 52.6 | 50.85 | 51.7 |
| 01/19/2021 | 51.5 | 51.8 | 50.6 | 51.5 |
| 01/20/2021 | 51 | 55.5 | 50.65 | 54 |
| 01/21/2021 | 53.5 | 54 | 52 | 54 |
| 01/24/2021 | 53.5 | 55.8 | 53 | 53.6 |
| 01/25/2021 | 53 | 53.5 | 51.5 | 53.5 |
| 01/26/2021 | 52 | 53.4 | 50 | 53 |
| 01/27/2021 | 51.75 | 53.05 | 50.55 | 52.7 |
| 01/28/2021 | 51.8 | 54.5 | 51.8 | 52.65 |
| 01/31/2021 | 52.15 | 53.8 | 51.25 | 52.4 |
| 02/01/2021 | 52.4 | 53.15 | 51.7 | 52.6 |
| 02/02/2021 | 52.9 | 53.3 | 52.2 | 53 |
| 02/03/2021 | 53 | 53 | 52.3 | 52.6 |
| 02/04/2021 | 52.6 | 52.6 | 51.15 | 52.45 |
| 02/07/2021 | 52.35 | 52.9 | 50.95 | 52.9 |
| 02/08/2021 | 52.3 | 54.9 | 51.75 | 53.95 |
| 02/09/2021 | 54 | 54.2 | 53.4 | 53.95 |
| 02/10/2021 | 53.8 | 54.1 | 53.05 | 53.85 |
| 02/11/2021 | 53.75 | 54.25 | 53.5 | 53.8 |
| 02/14/2021 | 53.7 | 53.85 | 52.05 | 53.8 |
| 02/15/2021 | 53.45 | 54.1 | 52.9 | 53 |
| 02/16/2021 | 53 | 53.75 | 52.25 | 53.75 |
| 02/17/2021 | 53.75 | 54 | 52.85 | 53.75 |
| 02/18/2021 | 53.45 | 54 | 52.3 | 54 |
| 02/21/2021 | 54.35 | 59.4 | 54.1 | 57 |
| 02/22/2021 | 54 | 57 | 52 | 57 |
| 02/23/2021 | 55.9 | 57 | 55 | 56.4 |
| 02/24/2021 | 55.55 | 56.4 | 53.7 | 55.05 |
| 02/25/2021 | 54 | 55.05 | 51.7 | 55 |
| 02/28/2021 | 54 | 56 | 54 | 56 |
| 03/01/2021 | 55.7 | 56.05 | 54.5 | 55.9 |
| 03/02/2021 | 55.9 | 55.9 | 54.75 | 55.85 |
| 03/03/2021 | 55.5 | 56.4 | 54.15 | 56 |
| 03/04/2021 | 55.05 | 57 | 55.05 | 56.65 |
| 03/07/2021 | 56.5 | 58 | 55.85 | 56.6 |
| 03/08/2021 | 56.8 | 56.8 | 55.4 | 55.4 |
| 03/09/2021 | 55.4 | 56.8 | 54.95 | 55.75 |
| 03/10/2021 | 55.75 | 56.15 | 55.05 | 55.65 |
| 03/11/2021 | 55.65 | 56.3 | 54.2 | 56 |
| 03/14/2021 | 55.6 | 55.85 | 55.2 | 55.85 |
| 03/15/2021 | 55.8 | 55.85 | 54 | 55.8 |
| 03/16/2021 | 55.3 | 55.3 | 54.55 | 55.25 |
| 03/17/2021 | 54.7 | 54.95 | 54.05 | 54.45 |
| 03/18/2021 | 54 | 55 | 53 | 54.7 |
| 03/21/2021 | 51 | 53.75 | 50.55 | 53.1 |
| 03/22/2021 | 52 | 54.65 | 51.5 | 54.3 |
| 03/23/2021 | 52.2 | 55.3 | 52.2 | 54.2 |
| 03/24/2021 | 53.8 | 54.4 | 52.95 | 53.6 |
| 03/25/2021 | 53.55 | 54.1 | 52.5 | 52.75 |
| 03/28/2021 | 52.75 | 56 | 52 | 54.1 |
| 03/29/2021 | 53.95 | 55.8 | 53.35 | 54.65 |
| 03/30/2021 | 54.15 | 54.7 | 53.65 | 54.7 |
| 03/31/2021 | 54.7 | 55.4 | 54.2 | 55.4 |
| 04/01/2021 | 55.2 | 60.9 | 54.55 | 60.9 |
| 04/04/2021 | 60.9 | 66.95 | 60.9 | 66.95 |
| 04/05/2021 | 70 | 73.6 | 63.95 | 68.2 |
| 04/06/2021 | 63.2 | 70 | 63.2 | 67.95 |
| 04/07/2021 | 67.95 | 69.8 | 64.7 | 66.6 |
| 04/08/2021 | 66.35 | 68.5 | 64 | 66.6 |
| 04/11/2021 | 66.5 | 73.25 | 64.35 | 68 |
| 04/12/2021 | 67.9 | 67.9 | 61.9 | 65 |
| 04/13/2021 | 65 | 65 | 62.4 | 65 |
| 04/14/2021 | 63.05 | 64.15 | 62.8 | 64 |
| 04/15/2021 | 63 | 65.5 | 62.5 | 64 |
| 04/18/2021 | 63.85 | 63.85 | 60.9 | 62 |
| 04/19/2021 | 61.75 | 62 | 58.55 | 62 |
| 04/20/2021 | 61.1 | 61.35 | 58.05 | 60.35 |
| 04/21/2021 | 58.95 | 61 | 58 | 60.95 |
| 04/25/2021 | 60 | 65.95 | 59 | 61.5 |
| 04/26/2021 | 62.05 | 64 | 61.5 | 62.05 |
| 04/27/2021 | 62.3 | 62.8 | 59.6 | 61.9 |
| 04/28/2021 | 60.95 | 62 | 59.8 | 62 |
| 04/29/2021 | 61.5 | 62.1 | 61 | 62 |
| 05/02/2021 | 61.95 | 63.4 | 61.05 | 62.05 |
| 05/03/2021 | 62.2 | 62.2 | 61.05 | 61.5 |
| 05/04/2021 | 61.5 | 61.75 | 60.8 | 61.5 |
| 05/05/2021 | 61.5 | 61.5 | 60 | 61.35 |
| 05/06/2021 | 61.1 | 61.35 | 60.5 | 60.7 |
| 05/09/2021 | 60.1 | 61.1 | 60.05 | 60.25 |
| 05/10/2021 | 60.15 | 60.25 | 57.5 | 58.55 |
| 05/11/2021 | 58.45 | 59.55 | 56.65 | 59.55 |
| 05/16/2021 | 59 | 59.55 | 57.75 | 59.55 |
| 05/17/2021 | 59.5 | 59.6 | 58.15 | 59.6 |
| 05/19/2021 | 58.65 | 59.6 | 58.35 | 59.6 |
| 05/20/2021 | 59 | 59.35 | 58.65 | 59 |
| 05/23/2021 | 58.95 | 59.55 | 58.6 | 59 |
| 05/24/2021 | 59 | 60.05 | 58.5 | 58.5 |
| 05/25/2021 | 58.25 | 59.5 | 56.4 | 58.55 |
| 05/26/2021 | 58.35 | 58.95 | 57.1 | 58.55 |
| 05/27/2021 | 58.25 | 58.25 | 57.25 | 57.9 |
| 05/30/2021 | 57.9 | 58.35 | 56.95 | 57.5 |
| 05/31/2021 | 57.45 | 57.9 | 55 | 57 |
| 06/01/2021 | 56.1 | 56.55 | 55.4 | 56.5 |
| 06/02/2021 | 56.4 | 57.5 | 53.8 | 57.05 |
| 06/03/2021 | 57 | 58.95 | 56.4 | 58.45 |
| 06/06/2021 | 58.45 | 59.2 | 56.65 | 58.95 |
| 06/07/2021 | 58.25 | 58.8 | 57.55 | 58.2 |
| 06/08/2021 | 57.75 | 57.8 | 57 | 57.4 |
| 06/09/2021 | 57.5 | 57.8 | 55.75 | 57.4 |
| 06/10/2021 | 57.35 | 58.25 | 55.75 | 55.75 |
| 06/13/2021 | 56.4 | 57.9 | 56.4 | 57.3 |
| 06/14/2021 | 57 | 58.4 | 56.55 | 57.3 |
| 06/15/2021 | 57.2 | 57.8 | 56.6 | 57.2 |
| 06/16/2021 | 56.95 | 57.3 | 56.55 | 57 |
| 06/17/2021 | 56.55 | 57.25 | 56.3 | 56.65 |
| 06/20/2021 | 56.45 | 56.55 | 55.85 | 56.45 |
| 06/21/2021 | 56.3 | 56.5 | 55.9 | 56.5 |
| 06/22/2021 | 56.3 | 56.7 | 55.95 | 56 |
| 06/23/2021 | 56.2 | 56.55 | 55.55 | 56.5 |
| 06/24/2021 | 56.5 | 56.85 | 55.9 | 56.55 |
| 06/27/2021 | 56.4 | 56.4 | 54.9 | 55.5 |
| 06/28/2021 | 55.4 | 55.55 | 53.8 | 55.55 |
| 06/29/2021 | 55.4 | 56.5 | 54.25 | 55 |
| 06/30/2021 | 54.7 | 55.6 | 54.5 | 55 |
| 07/01/2021 | 55 | 55.45 | 54.75 | 55 |
| 07/04/2021 | 55 | 55.4 | 54.45 | 55.2 |
| 07/05/2021 | 55 | 55.5 | 54.65 | 55.3 |
| 07/06/2021 | 55.35 | 55.5 | 54.5 | 55.2 |
| 07/07/2021 | 55 | 55.05 | 53.55 | 54.95 |
| 07/08/2021 | 54.55 | 58.7 | 54.55 | 56.05 |
| 07/11/2021 | 56.05 | 59.15 | 55.15 | 58.95 |
| 07/12/2021 | 59.65 | 64.8 | 59 | 63.2 |
| 07/13/2021 | 61.6 | 62.4 | 58.35 | 62 |
| 07/15/2021 | 61 | 61.4 | 59.7 | 61.4 |
| 07/18/2021 | 60.1 | 61 | 60 | 61 |
| 07/25/2021 | 60.1 | 61 | 59.9 | 60.65 |
| 07/26/2021 | 60.45 | 61.1 | 59.95 | 60.85 |
| 07/27/2021 | 60.7 | 66.15 | 60.35 | 64.8 |
| 07/28/2021 | 63.35 | 65.1 | 63.15 | 64.25 |
| 07/29/2021 | 63.85 | 70.65 | 63.1 | 65.6 |
| 08/01/2021 | 63.7 | 65.5 | 63.2 | 65.5 |
| 08/02/2021 | 64.5 | 66.5 | 64.05 | 65.35 |
| 08/03/2021 | 65.35 | 67.45 | 64.4 | 65.4 |
| 08/04/2021 | 64.85 | 65.95 | 64.15 | 65.4 |
| 08/05/2021 | 65.3 | 65.95 | 64.5 | 65.25 |
| 08/08/2021 | 64.75 | 65.85 | 64.6 | 64.8 |
| 08/09/2021 | 64.75 | 65.9 | 63 | 64.35 |
| 08/10/2021 | 64.3 | 65 | 63.45 | 63.95 |
| 08/11/2021 | 63.9 | 64.7 | 63.3 | 64.7 |
| 08/12/2021 | 64.7 | 65.95 | 63.5 | 65.85 |
| 08/15/2021 | 66.5 | 67 | 65.9 | 65.9 |
| 08/16/2021 | 65.75 | 66.5 | 64.25 | 65.85 |
| 08/17/2021 | 65.8 | 66.7 | 65.4 | 66.45 |
| 08/18/2021 | 66.15 | 69.35 | 66.15 | 66.4 |
| 08/19/2021 | 66.2 | 66.85 | 65 | 66.3 |
| 08/22/2021 | 66.25 | 67.3 | 65.85 | 66.25 |
| 08/23/2021 | 66.25 | 66.3 | 65.3 | 66.3 |
| 08/24/2021 | 66.5 | 68.3 | 65.95 | 66.25 |
| 08/25/2021 | 66.15 | 66.7 | 65.4 | 66.2 |
| 08/26/2021 | 66 | 67.85 | 65.5 | 66.15 |
| 08/30/2021 | 66.15 | 66.7 | 65 | 66 |
| 08/31/2021 | 65.7 | 66 | 65.15 | 65.95 |
| 09/01/2021 | 65.85 | 66.55 | 65.6 | 66.15 |
| 09/02/2021 | 66.15 | 66.5 | 65.9 | 66.25 |
| 09/05/2021 | 66.25 | 66.85 | 65.8 | 66.65 |
| 09/06/2021 | 66.6 | 67.45 | 64.6 | 66.5 |
| 09/07/2021 | 66.3 | 66.95 | 66 | 66.5 |
| 09/08/2021 | 66.55 | 73.15 | 66.5 | 67.75 |
| 09/09/2021 | 67.6 | 69 | 66.15 | 67.05 |
| 09/12/2021 | 66.8 | 67.85 | 66.75 | 67.55 |
| 09/13/2021 | 67.55 | 67.75 | 66.35 | 67 |
| 09/14/2021 | 66.5 | 67.35 | 66.3 | 66.8 |
| 09/15/2021 | 66.8 | 67.15 | 63.55 | 66.5 |
| 09/16/2021 | 66.15 | 66.7 | 65.4 | 66.5 |
| 09/19/2021 | 65.8 | 66.65 | 65.05 | 66.15 |
| 09/20/2021 | 65.8 | 66.95 | 65.45 | 66.25 |
| 09/21/2021 | 66 | 68 | 65.9 | 66.9 |
| 09/22/2021 | 66.9 | 67.05 | 66.2 | 66.75 |
| 09/23/2021 | 66.5 | 66.8 | 63.2 | 66 |
| 09/26/2021 | 65.5 | 66.4 | 65.2 | 66 |
| 09/27/2021 | 66.05 | 66.2 | 65.3 | 65.95 |
| 09/28/2021 | 65.95 | 66.8 | 65.65 | 65.95 |
| 09/29/2021 | 65.8 | 66.75 | 65 | 66.4 |
| 09/30/2021 | 66.15 | 68 | 65.4 | 66.35 |
| 10/03/2021 | 66.25 | 66.45 | 65.05 | 65.55 |
| 10/04/2021 | 65.3 | 65.5 | 64.4 | 65.35 |
| 10/05/2021 | 65.55 | 65.55 | 63.9 | 64.65 |
| 10/06/2021 | 64.65 | 65.85 | 63.9 | 64.3 |
| 10/07/2021 | 64.5 | 64.5 | 63.7 | 64 |
| 10/10/2021 | 64.05 | 64.6 | 63.5 | 64 |
| 10/11/2021 | 64.4 | 64.5 | 63.8 | 64.25 |
| 10/12/2021 | 64 | 64.2 | 63.6 | 64.05 |
| 10/13/2021 | 64.25 | 64.6 | 63.5 | 64.6 |
| 10/14/2021 | 64.6 | 64.8 | 63.95 | 64.3 |
| 10/17/2021 | 64.3 | 64.9 | 64 | 64.3 |
| 10/18/2021 | 64.45 | 64.65 | 64 | 64.15 |
| 10/19/2021 | 64.5 | 64.5 | 64.05 | 64.05 |
| 10/20/2021 | 64.55 | 65.5 | 63.95 | 64.15 |
| 10/21/2021 | 64 | 65.15 | 63.95 | 64.5 |
| 10/24/2021 | 64.35 | 65.5 | 64.2 | 64.85 |
| 10/25/2021 | 64.55 | 65.35 | 64.5 | 64.95 |
| 10/26/2021 | 64.95 | 65.5 | 64.4 | 65 |
| 10/27/2021 | 64.7 | 65.4 | 64.6 | 65.3 |
| 10/31/2021 | 65.8 | 65.9 | 64.65 | 65.35 |
| 11/01/2021 | 65.35 | 65.4 | 64.8 | 64.95 |
| 11/02/2021 | 65.25 | 65.55 | 62.1 | 64.95 |
| 11/03/2021 | 65.25 | 71.4 | 65 | 65.55 |
| 11/04/2021 | 65.65 | 65.65 | 65 | 65.45 |
| 11/07/2021 | 65.45 | 66.35 | 65.15 | 65.65 |
| 11/08/2021 | 65.65 | 66.15 | 65.15 | 65.5 |
| 11/09/2021 | 65.5 | 72.05 | 65.15 | 71.9 |
| 11/10/2021 | 70 | 77.5 | 68.5 | 71.35 |
| 11/11/2021 | 70.85 | 73.3 | 68 | 70.5 |
| 11/14/2021 | 70.25 | 71.7 | 67.05 | 71.7 |
| 11/15/2021 | 71.5 | 71.7 | 69.1 | 70.9 |
| 11/16/2021 | 70.9 | 71.7 | 70.1 | 71.1 |
| 11/17/2021 | 70.8 | 70.8 | 69.8 | 70.7 |
| 11/18/2021 | 70.65 | 70.7 | 69.8 | 70.6 |
| 11/21/2021 | 70.3 | 70.85 | 70.05 | 70.05 |
| 11/22/2021 | 70.05 | 70.35 | 68 | 70.05 |
| 11/23/2021 | 70.05 | 72.2 | 69.7 | 71.75 |
| 11/24/2021 | 72.05 | 72.8 | 70.85 | 71.6 |
| 11/25/2021 | 71.05 | 72.5 | 70.55 | 71.85 |
| 11/28/2021 | 72.95 | 72.95 | 71.65 | 72.15 |
| 11/29/2021 | 72.15 | 73.35 | 71.55 | 73.3 |
| 11/30/2021 | 73.85 | 76.2 | 72.35 | 74.85 |
| 12/01/2021 | 75.35 | 81.25 | 74.9 | 76.9 |
| 12/02/2021 | 77.45 | 78 | 75.6 | 77 |
| 12/05/2021 | 77 | 77.4 | 75.5 | 77 |
| 12/06/2021 | 77.45 | 80.25 | 76.15 | 76.5 |
| 12/07/2021 | 76.55 | 77.1 | 75.35 | 77 |
| 12/08/2021 | 77.5 | 79.5 | 76.8 | 78.3 |
| 12/09/2021 | 78.65 | 79 | 77 | 78.3 |
| 12/12/2021 | 78.9 | 81.4 | 77.85 | 79.7 |
| 12/13/2021 | 79.75 | 81.95 | 79.1 | 79.5 |
| 12/14/2021 | 80 | 80.6 | 76.9 | 78.5 |
| 12/15/2021 | 79.4 | 81 | 78.5 | 80.9 |
| 12/16/2021 | 81.25 | 84.65 | 77.5 | 83.75 |
| 12/19/2021 | 80 | 90 | 79 | 83.75 |
| 12/20/2021 | 89.6 | 90.2 | 83.75 | 84 |
| 12/21/2021 | 83.85 | 85.6 | 81 | 83.8 |
| 12/22/2021 | 83.8 | 84.25 | 79.75 | 82 |
| 12/23/2021 | 81.75 | 83.85 | 80.6 | 83.85 |
| 12/26/2021 | 84.4 | 86.55 | 83.35 | 85.85 |
| 12/27/2021 | 85.95 | 94.4 | 85.95 | 90 |
| 12/28/2021 | 90.05 | 93.9 | 87.15 | 90 |
| 12/29/2021 | 90.3 | 91.5 | 87.7 | 90.8 |
| 12/30/2021 | 90.8 | 94 | 88.35 | 93.85 |