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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 91.4538
CLOSE 91.3637
Low
LOW 76.5
High
HIGH 113.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 93.8 | 103.2 | 93.8 | 97.15 |
| 01/03/2022 | 96.95 | 101 | 94.4 | 97 |
| 01/04/2022 | 99.5 | 99.5 | 95.1 | 97 |
| 01/05/2022 | 96.95 | 97.2 | 94.95 | 96.1 |
| 01/06/2022 | 95.6 | 96.3 | 95.35 | 95.35 |
| 01/09/2022 | 95.55 | 96.1 | 94.35 | 94.6 |
| 01/10/2022 | 94.2 | 94.55 | 92.65 | 93.95 |
| 01/11/2022 | 93.95 | 94.3 | 92.75 | 92.75 |
| 01/12/2022 | 92.75 | 93.4 | 88.45 | 88.9 |
| 01/13/2022 | 89.45 | 91.7 | 86.55 | 89.55 |
| 01/16/2022 | 89.55 | 90.15 | 88.15 | 89.55 |
| 01/17/2022 | 90 | 90.6 | 87.1 | 87.7 |
| 01/18/2022 | 87.4 | 88 | 84.35 | 87.4 |
| 01/19/2022 | 87.35 | 90 | 84.7 | 88.6 |
| 01/20/2022 | 88.6 | 89.2 | 87.55 | 88.5 |
| 01/23/2022 | 88.25 | 89.95 | 86.85 | 86.85 |
| 01/24/2022 | 86.2 | 88.2 | 84.5 | 88.2 |
| 01/25/2022 | 87.25 | 92 | 87.25 | 87.8 |
| 01/26/2022 | 88 | 88 | 85.1 | 87.55 |
| 01/27/2022 | 88 | 88.15 | 87.55 | 87.85 |
| 01/30/2022 | 88.65 | 88.65 | 87 | 87.35 |
| 01/31/2022 | 87.35 | 87.4 | 85.9 | 87.2 |
| 02/01/2022 | 87.1 | 87.85 | 86.8 | 87.1 |
| 02/02/2022 | 86.4 | 87.55 | 86.25 | 86.45 |
| 02/03/2022 | 86.45 | 87.2 | 86.3 | 87 |
| 02/06/2022 | 86.8 | 92.8 | 86.65 | 89.1 |
| 02/07/2022 | 89.7 | 90.3 | 87.6 | 88.85 |
| 02/08/2022 | 89 | 90 | 87.9 | 88.25 |
| 02/09/2022 | 88.5 | 88.95 | 87 | 88 |
| 02/10/2022 | 88.1 | 88.75 | 87.05 | 87.85 |
| 02/13/2022 | 87.85 | 88.15 | 86 | 87.85 |
| 02/14/2022 | 87.85 | 88.95 | 87.6 | 87.6 |
| 02/15/2022 | 87.6 | 88.15 | 87.2 | 87.7 |
| 02/16/2022 | 87.7 | 88.1 | 86.5 | 87.6 |
| 02/17/2022 | 88.95 | 88.95 | 87 | 87.4 |
| 02/20/2022 | 87.4 | 88.45 | 86.8 | 87.4 |
| 02/21/2022 | 86.3 | 87.75 | 85.5 | 86.15 |
| 02/22/2022 | 86.2 | 88.95 | 86.2 | 87.4 |
| 02/23/2022 | 84 | 85.05 | 78.7 | 85 |
| 02/24/2022 | 82.5 | 88.35 | 82.5 | 87 |
| 02/27/2022 | 86 | 87.95 | 85.35 | 86.8 |
| 02/28/2022 | 87.35 | 87.35 | 86.1 | 86.7 |
| 03/01/2022 | 86.7 | 87.3 | 86.1 | 86.7 |
| 03/02/2022 | 87.2 | 87.25 | 86.55 | 87.2 |
| 03/03/2022 | 87 | 87.45 | 86.25 | 86.25 |
| 03/06/2022 | 86 | 87.55 | 85 | 86.45 |
| 03/07/2022 | 86.5 | 86.85 | 85.2 | 86.4 |
| 03/08/2022 | 87 | 87 | 85.9 | 86.75 |
| 03/09/2022 | 86.9 | 87 | 85.5 | 86.55 |
| 03/10/2022 | 86.05 | 86.5 | 85.5 | 86.1 |
| 03/13/2022 | 86.1 | 86.45 | 85.7 | 85.8 |
| 03/14/2022 | 85.8 | 86 | 85.05 | 85.05 |
| 03/15/2022 | 85.45 | 85.45 | 84 | 84.5 |
| 03/16/2022 | 84.65 | 84.65 | 83.4 | 83.75 |
| 03/17/2022 | 84.3 | 86.4 | 83.7 | 84.7 |
| 03/20/2022 | 85.5 | 89.05 | 85 | 86.75 |
| 03/21/2022 | 89.25 | 89.9 | 87.2 | 88.6 |
| 03/22/2022 | 88.55 | 88.9 | 87.15 | 88.5 |
| 03/23/2022 | 88.6 | 89.5 | 87.5 | 88.5 |
| 03/24/2022 | 88.5 | 88.55 | 87.5 | 88.45 |
| 03/27/2022 | 88.45 | 90 | 88.3 | 88.6 |
| 03/28/2022 | 88.6 | 89.3 | 87.55 | 88.25 |
| 03/29/2022 | 88.25 | 88.75 | 87.3 | 88.05 |
| 03/30/2022 | 88.05 | 88.7 | 87.35 | 87.95 |
| 03/31/2022 | 87.95 | 88.8 | 87.25 | 87.95 |
| 04/03/2022 | 88.1 | 89 | 87.6 | 87.7 |
| 04/04/2022 | 87.7 | 89 | 83.5 | 87.75 |
| 04/05/2022 | 86.8 | 88.4 | 86.3 | 87.4 |
| 04/06/2022 | 87.1 | 87.7 | 86.8 | 86.85 |
| 04/07/2022 | 86.85 | 87.35 | 86 | 86.6 |
| 04/10/2022 | 86.75 | 86.75 | 85.3 | 85.7 |
| 04/11/2022 | 85.9 | 86.4 | 84.6 | 84.6 |
| 04/12/2022 | 85 | 85 | 83.25 | 83.5 |
| 04/13/2022 | 83.75 | 84.1 | 82.85 | 83.8 |
| 04/14/2022 | 84 | 92.15 | 84 | 89 |
| 04/17/2022 | 89 | 90.8 | 84.95 | 88.95 |
| 04/18/2022 | 89.95 | 90.5 | 87.05 | 88.9 |
| 04/19/2022 | 88.75 | 88.75 | 87.45 | 88.1 |
| 04/20/2022 | 88.1 | 88.25 | 87 | 88 |
| 04/21/2022 | 87.95 | 88.2 | 85.6 | 87.2 |
| 04/24/2022 | 86.95 | 87.6 | 86 | 86.6 |
| 04/25/2022 | 86.6 | 86.75 | 85 | 86.3 |
| 04/26/2022 | 85.25 | 85.9 | 85.05 | 85.85 |
| 04/27/2022 | 85.25 | 87.9 | 85.1 | 86.7 |
| 04/28/2022 | 86.7 | 89.75 | 86.7 | 88.65 |
| 05/04/2022 | 88.65 | 89.05 | 84.5 | 88.35 |
| 05/05/2022 | 88.25 | 88.25 | 86.9 | 88.05 |
| 05/08/2022 | 88 | 88.9 | 87.15 | 87.95 |
| 05/09/2022 | 87.95 | 88.35 | 87.2 | 88.25 |
| 05/10/2022 | 88 | 88.3 | 86.85 | 87.85 |
| 05/11/2022 | 87.45 | 87.75 | 84.8 | 86.5 |
| 05/12/2022 | 86.35 | 88 | 85.7 | 88 |
| 05/15/2022 | 88 | 93.5 | 88 | 91.8 |
| 05/16/2022 | 93.1 | 93.5 | 88.65 | 89.95 |
| 05/17/2022 | 89.65 | 91 | 88.25 | 91 |
| 05/19/2022 | 91.05 | 91.05 | 89.7 | 91 |
| 05/22/2022 | 90.65 | 99.1 | 90.35 | 98.1 |
| 05/23/2022 | 99.05 | 99.05 | 93.95 | 94.3 |
| 05/24/2022 | 93.05 | 99.35 | 92.85 | 96.1 |
| 05/25/2022 | 96.5 | 99 | 94.8 | 98.75 |
| 05/26/2022 | 99 | 99.65 | 97.05 | 99.3 |
| 05/29/2022 | 99.3 | 102.4 | 97.5 | 100 |
| 05/30/2022 | 100 | 100.3 | 98 | 99.4 |
| 05/31/2022 | 98.75 | 104 | 97.55 | 103.9 |
| 06/01/2022 | 103.8 | 106.6 | 102.4 | 104.1 |
| 06/02/2022 | 104.1 | 105.2 | 101 | 104.9 |
| 06/05/2022 | 104.9 | 108 | 103.1 | 106.5 |
| 06/06/2022 | 106.7 | 110 | 103.5 | 110 |
| 06/07/2022 | 110.5 | 112.7 | 105 | 109 |
| 06/08/2022 | 109 | 110.9 | 105.5 | 109.6 |
| 06/09/2022 | 108.6 | 109.3 | 107.1 | 108.8 |
| 06/12/2022 | 108.8 | 108.8 | 104.1 | 108.2 |
| 06/13/2022 | 107.8 | 110.9 | 107.7 | 108.8 |
| 06/14/2022 | 109.6 | 109.9 | 107.5 | 109 |
| 06/15/2022 | 109.4 | 110.3 | 106.1 | 109.8 |
| 06/16/2022 | 110.5 | 110.8 | 108.2 | 109.8 |
| 06/19/2022 | 109.8 | 110.1 | 107.5 | 108.9 |
| 06/20/2022 | 109 | 109 | 107.4 | 108.5 |
| 06/21/2022 | 108.5 | 108.9 | 107 | 108.3 |
| 06/22/2022 | 107.9 | 108.7 | 106.8 | 106.8 |
| 06/23/2022 | 107.5 | 107.8 | 106.2 | 107.3 |
| 06/26/2022 | 107.4 | 111 | 106.2 | 108.6 |
| 06/27/2022 | 108.6 | 109 | 107 | 108.1 |
| 06/28/2022 | 108.2 | 108.9 | 105.1 | 107.5 |
| 06/29/2022 | 107.9 | 107.9 | 105.8 | 107.5 |
| 06/30/2022 | 107.8 | 112 | 107.4 | 107.7 |
| 07/03/2022 | 107.7 | 108.5 | 106.6 | 108.5 |
| 07/04/2022 | 108.5 | 113.8 | 108 | 111.8 |
| 07/05/2022 | 111.8 | 112.6 | 106.4 | 111.7 |
| 07/06/2022 | 112 | 112 | 109.8 | 111.7 |
| 07/07/2022 | 110.2 | 113.3 | 110.2 | 113 |
| 07/12/2022 | 112.7 | 112.9 | 111.1 | 111.2 |
| 07/13/2022 | 110.4 | 111.4 | 109.5 | 109.5 |
| 07/17/2022 | 109.5 | 109.9 | 107.3 | 109 |
| 07/18/2022 | 108.5 | 109.1 | 107.6 | 108.5 |
| 07/19/2022 | 108.4 | 108.5 | 107.3 | 108.2 |
| 07/20/2022 | 108 | 109 | 107.5 | 107.8 |
| 07/21/2022 | 107.8 | 108.1 | 107.5 | 107.6 |
| 07/24/2022 | 107.6 | 108.4 | 107.4 | 107.6 |
| 07/25/2022 | 107.9 | 108.5 | 105.6 | 105.6 |
| 07/26/2022 | 105.6 | 107.7 | 102.2 | 104.2 |
| 07/27/2022 | 104.4 | 105.9 | 100 | 100 |
| 07/28/2022 | 100 | 100.2 | 98 | 99.7 |
| 07/31/2022 | 101.3 | 101.3 | 95.5 | 96.5 |
| 08/01/2022 | 96.85 | 96.85 | 95.6 | 95.9 |
| 08/02/2022 | 96.4 | 96.8 | 94.05 | 95.5 |
| 08/03/2022 | 96.15 | 97.65 | 95 | 96.5 |
| 08/04/2022 | 97.5 | 99.7 | 93.5 | 93.7 |
| 08/07/2022 | 94.25 | 96.95 | 90.75 | 91.1 |
| 08/08/2022 | 91.15 | 93.25 | 89.25 | 92 |
| 08/09/2022 | 92.55 | 92.6 | 89.5 | 90.2 |
| 08/10/2022 | 90.2 | 91 | 89.5 | 90 |
| 08/11/2022 | 90.2 | 90.6 | 88.6 | 88.8 |
| 08/14/2022 | 89 | 89.85 | 87.1 | 88 |
| 08/15/2022 | 88.6 | 89 | 87 | 87.85 |
| 08/16/2022 | 87.95 | 88.25 | 83.95 | 86.7 |
| 08/17/2022 | 86.9 | 92.35 | 86.4 | 91.05 |
| 08/18/2022 | 91.05 | 92.5 | 88 | 89.3 |
| 08/21/2022 | 89.3 | 90.05 | 88 | 88.55 |
| 08/22/2022 | 88.65 | 89 | 86.85 | 86.85 |
| 08/23/2022 | 86.95 | 86.95 | 84.45 | 85.15 |
| 08/24/2022 | 85.15 | 86.35 | 83.7 | 84 |
| 08/25/2022 | 84.4 | 85 | 81.6 | 82.35 |
| 08/28/2022 | 82.35 | 82.65 | 80.7 | 81 |
| 08/30/2022 | 80.95 | 81.15 | 79.55 | 79.7 |
| 08/31/2022 | 80 | 87.65 | 79.75 | 87.65 |
| 09/01/2022 | 88.6 | 92.15 | 84.65 | 85 |
| 09/04/2022 | 85 | 85.5 | 82.5 | 83 |
| 09/05/2022 | 83 | 87.1 | 82.5 | 84.15 |
| 09/06/2022 | 84.3 | 84.9 | 82.75 | 83.5 |
| 09/07/2022 | 83.55 | 84.5 | 82.8 | 83.45 |
| 09/08/2022 | 83.5 | 83.95 | 82 | 83.15 |
| 09/11/2022 | 83.15 | 84.25 | 82.55 | 83.8 |
| 09/12/2022 | 84 | 84.3 | 82 | 82 |
| 09/13/2022 | 81.8 | 81.8 | 80.85 | 81.6 |
| 09/14/2022 | 81.6 | 84.95 | 81.6 | 83.25 |
| 09/15/2022 | 83.25 | 84.5 | 82.7 | 83.3 |
| 09/18/2022 | 83.35 | 84.5 | 82.35 | 83.3 |
| 09/19/2022 | 83.4 | 83.85 | 81 | 83.3 |
| 09/20/2022 | 83.15 | 83.3 | 81.85 | 83.3 |
| 09/21/2022 | 83.85 | 83.9 | 82.65 | 83.15 |
| 09/22/2022 | 83.4 | 84.7 | 83.15 | 84 |
| 09/25/2022 | 84 | 88.7 | 84 | 86.2 |
| 09/26/2022 | 86.2 | 86.75 | 83 | 83.1 |
| 09/27/2022 | 84 | 86.45 | 83.2 | 83.7 |
| 09/28/2022 | 85 | 85.95 | 81.6 | 83.7 |
| 09/29/2022 | 83.9 | 84.15 | 81.8 | 83.1 |
| 10/02/2022 | 83.5 | 83.7 | 82.3 | 83.1 |
| 10/03/2022 | 83.1 | 83.35 | 82.7 | 82.95 |
| 10/04/2022 | 82.95 | 82.95 | 82.2 | 82.45 |
| 10/05/2022 | 82.45 | 83.5 | 82.05 | 82.9 |
| 10/06/2022 | 83.2 | 83.3 | 82.4 | 83 |
| 10/09/2022 | 83.25 | 84.65 | 83.1 | 84.3 |
| 10/10/2022 | 84.3 | 84.75 | 83.45 | 83.8 |
| 10/11/2022 | 83.8 | 84 | 82.6 | 82.9 |
| 10/12/2022 | 82.9 | 90.55 | 82.9 | 86.2 |
| 10/13/2022 | 87 | 87.45 | 84.25 | 85.8 |
| 10/16/2022 | 85.8 | 86.6 | 85.1 | 86 |
| 10/17/2022 | 86.45 | 88.25 | 85.5 | 87.85 |
| 10/18/2022 | 87.9 | 89.4 | 86.05 | 86.9 |
| 10/19/2022 | 86.95 | 87.55 | 85.5 | 86.1 |
| 10/20/2022 | 86.1 | 87.35 | 84.5 | 86.85 |
| 10/23/2022 | 88 | 91.85 | 86.85 | 90.6 |
| 10/24/2022 | 91.65 | 92 | 86.15 | 87.5 |
| 10/25/2022 | 88 | 89.15 | 87.7 | 88.5 |
| 10/26/2022 | 88.65 | 90.9 | 88.5 | 89.05 |
| 10/27/2022 | 89.05 | 89.35 | 87.55 | 88.3 |
| 10/30/2022 | 89.1 | 90 | 88.7 | 89.8 |
| 10/31/2022 | 90.95 | 91 | 88.55 | 88.9 |
| 11/01/2022 | 89.05 | 89.5 | 88.4 | 88.75 |
| 11/02/2022 | 88.8 | 88.85 | 87.5 | 87.9 |
| 11/03/2022 | 87.9 | 89.45 | 87 | 88.65 |
| 11/06/2022 | 88.65 | 89.5 | 88.45 | 88.7 |
| 11/07/2022 | 88.7 | 88.85 | 86 | 87.8 |
| 11/08/2022 | 87.8 | 87.85 | 86.4 | 86.6 |
| 11/09/2022 | 82.95 | 83.3 | 79.3 | 79.5 |
| 11/10/2022 | 79.5 | 80 | 76.55 | 78.05 |
| 11/13/2022 | 78.05 | 81 | 76.95 | 79.8 |
| 11/14/2022 | 80.4 | 81 | 77.95 | 78.6 |
| 11/15/2022 | 78.6 | 80 | 78 | 78.5 |
| 11/16/2022 | 78.5 | 80 | 76.5 | 80 |
| 11/17/2022 | 80 | 81.4 | 79.1 | 80.4 |
| 11/20/2022 | 80.4 | 81.3 | 79.55 | 80.9 |
| 11/21/2022 | 80.95 | 82.35 | 80.55 | 82 |
| 11/22/2022 | 82.1 | 82.3 | 80.75 | 82.3 |
| 11/23/2022 | 82.3 | 85.85 | 81.8 | 84.5 |
| 11/24/2022 | 85 | 86.4 | 83.8 | 85 |
| 11/27/2022 | 85.85 | 88.7 | 85 | 86.45 |
| 11/28/2022 | 87.55 | 92.95 | 86.7 | 90.6 |
| 11/29/2022 | 90.95 | 93.95 | 90.5 | 91.25 |
| 11/30/2022 | 91.35 | 92.25 | 89.1 | 90.4 |
| 12/01/2022 | 91.5 | 95.7 | 91.5 | 93.05 |
| 12/04/2022 | 93.7 | 99.25 | 93.7 | 97.95 |
| 12/05/2022 | 98.35 | 99.85 | 93.1 | 94.55 |
| 12/06/2022 | 96.25 | 97 | 89 | 94.3 |
| 12/07/2022 | 91.75 | 97 | 87.5 | 96.1 |
| 12/08/2022 | 96.1 | 96.5 | 93.55 | 95 |
| 12/11/2022 | 95 | 102.4 | 93.55 | 101.1 |
| 12/12/2022 | 101.1 | 101.1 | 97.75 | 98.15 |
| 12/13/2022 | 98.5 | 102.4 | 93.7 | 97.6 |
| 12/14/2022 | 97.4 | 99.5 | 95.5 | 96.5 |
| 12/15/2022 | 96.5 | 97.5 | 94.5 | 95.4 |
| 12/18/2022 | 95.65 | 96.7 | 95.45 | 96 |
| 12/19/2022 | 96 | 98 | 94.65 | 96.55 |
| 12/20/2022 | 96.55 | 97 | 95 | 95.4 |
| 12/21/2022 | 95.35 | 95.35 | 90.85 | 94.15 |
| 12/22/2022 | 94 | 95.7 | 92 | 94.2 |
| 12/25/2022 | 96.1 | 101 | 93.4 | 100.1 |
| 12/26/2022 | 100.1 | 100.5 | 95.35 | 95.4 |
| 12/27/2022 | 95.4 | 95.6 | 91.9 | 92.95 |
| 12/28/2022 | 92.95 | 93.5 | 92 | 93 |
| 12/29/2022 | 93 | 94.6 | 92.3 | 92.5 |