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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 93.8435
CLOSE 93.5679
Low
LOW 68.75
High
HIGH 164.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 92.9 | 97 | 89 | 96.2 |
| 01/02/2023 | 96.2 | 96.8 | 93.05 | 93.45 |
| 01/03/2023 | 93.5 | 95 | 90.6 | 91.25 |
| 01/04/2023 | 91.25 | 91.55 | 84.55 | 84.55 |
| 01/05/2023 | 84.5 | 91.8 | 81.7 | 91.5 |
| 01/08/2023 | 91.5 | 91.5 | 86.95 | 87.35 |
| 01/09/2023 | 87.35 | 88 | 83 | 83.15 |
| 01/10/2023 | 83.15 | 84.45 | 79 | 81.35 |
| 01/11/2023 | 81.35 | 83.95 | 78.25 | 83 |
| 01/12/2023 | 83 | 83.6 | 80 | 83 |
| 01/15/2023 | 83.15 | 89.9 | 82.05 | 89.8 |
| 01/16/2023 | 89.8 | 91.5 | 87.05 | 88.6 |
| 01/17/2023 | 88.55 | 88.9 | 87.15 | 87.5 |
| 01/18/2023 | 87.5 | 87.5 | 85.3 | 85.55 |
| 01/19/2023 | 85.55 | 90.9 | 84.95 | 86.95 |
| 01/22/2023 | 87 | 89.95 | 85.05 | 89 |
| 01/23/2023 | 88.9 | 88.9 | 85.2 | 88.4 |
| 01/24/2023 | 88.4 | 88.4 | 85.05 | 87.05 |
| 01/25/2023 | 86.75 | 87.1 | 85.1 | 85.9 |
| 01/26/2023 | 85.4 | 86.5 | 83.55 | 85.9 |
| 01/29/2023 | 85.5 | 88.8 | 84.1 | 86 |
| 01/30/2023 | 85.9 | 85.9 | 83.25 | 85.45 |
| 01/31/2023 | 84.45 | 84.8 | 81 | 81 |
| 02/01/2023 | 81.95 | 83.05 | 77.05 | 82.5 |
| 02/02/2023 | 82.55 | 87.15 | 82 | 86.15 |
| 02/05/2023 | 85.9 | 86.15 | 82 | 86.15 |
| 02/06/2023 | 85.9 | 86 | 80.8 | 86 |
| 02/14/2023 | 85.75 | 92.15 | 81.75 | 90.6 |
| 02/15/2023 | 90.6 | 93.95 | 85.5 | 89 |
| 02/16/2023 | 88.25 | 91.75 | 86.2 | 88.3 |
| 02/19/2023 | 87.8 | 88 | 86.05 | 87.6 |
| 02/20/2023 | 86.9 | 87 | 85.85 | 86 |
| 02/21/2023 | 85.4 | 86.2 | 83.9 | 83.9 |
| 02/22/2023 | 83.85 | 84.75 | 83.4 | 83.5 |
| 02/23/2023 | 83.25 | 85 | 81.6 | 83.45 |
| 02/26/2023 | 83.45 | 84.5 | 82.4 | 84 |
| 02/27/2023 | 84 | 85.05 | 83.25 | 83.5 |
| 02/28/2023 | 80.5 | 83.1 | 80.5 | 82.5 |
| 03/01/2023 | 82.5 | 83.65 | 81.2 | 81.2 |
| 03/02/2023 | 81.2 | 82.15 | 78.8 | 80 |
| 03/05/2023 | 80 | 81.95 | 80 | 81.4 |
| 03/06/2023 | 81.7 | 83.35 | 81.25 | 82 |
| 03/07/2023 | 82 | 82.05 | 80.5 | 81.05 |
| 03/08/2023 | 81.2 | 82.6 | 81.2 | 81.95 |
| 03/09/2023 | 82.2 | 83.5 | 81.55 | 81.9 |
| 03/12/2023 | 81.9 | 82.6 | 81 | 81.4 |
| 03/13/2023 | 81.4 | 81.75 | 79.7 | 79.8 |
| 03/14/2023 | 79.8 | 82 | 79.25 | 79.8 |
| 03/15/2023 | 80 | 80.4 | 79.55 | 79.85 |
| 03/16/2023 | 79.9 | 80.5 | 78.35 | 78.5 |
| 03/19/2023 | 79 | 80.5 | 77.6 | 78.05 |
| 03/20/2023 | 78.05 | 79.4 | 76.85 | 77.75 |
| 03/21/2023 | 77.75 | 80.8 | 77.5 | 80.8 |
| 03/22/2023 | 80.8 | 80.8 | 78.95 | 79.65 |
| 03/23/2023 | 79.65 | 79.9 | 78.75 | 79.05 |
| 03/26/2023 | 79 | 79.15 | 78.2 | 78.35 |
| 03/27/2023 | 78.35 | 78.35 | 75 | 78 |
| 03/28/2023 | 77.9 | 78.35 | 75.65 | 77.8 |
| 03/29/2023 | 77.5 | 78.8 | 76.45 | 77.5 |
| 03/30/2023 | 77.75 | 78.1 | 75.8 | 77.5 |
| 04/02/2023 | 77.5 | 77.5 | 75.4 | 76.3 |
| 04/03/2023 | 76.25 | 76.65 | 75.5 | 76.15 |
| 04/04/2023 | 75.25 | 76.5 | 75.25 | 75.8 |
| 04/05/2023 | 75.8 | 76.9 | 75.6 | 75.6 |
| 04/06/2023 | 75.45 | 75.8 | 74.75 | 74.85 |
| 04/09/2023 | 75.05 | 75.85 | 75 | 75 |
| 04/10/2023 | 75 | 75.75 | 74.75 | 75.3 |
| 04/11/2023 | 75.95 | 77.4 | 75.4 | 76.8 |
| 04/12/2023 | 76.75 | 77.5 | 76 | 76.4 |
| 04/13/2023 | 76.45 | 76.95 | 75.25 | 76.35 |
| 04/16/2023 | 76.35 | 78.2 | 75.75 | 76.15 |
| 04/17/2023 | 75.65 | 77.15 | 74.85 | 75.3 |
| 04/18/2023 | 75.3 | 75.7 | 73.95 | 74.8 |
| 04/19/2023 | 74.7 | 74.7 | 74.05 | 74.25 |
| 04/23/2023 | 74.3 | 75.05 | 74.15 | 74.2 |
| 04/24/2023 | 74.2 | 74.7 | 72.9 | 73.15 |
| 04/25/2023 | 73.05 | 73.45 | 71.15 | 73 |
| 04/26/2023 | 71.25 | 73.1 | 71.25 | 72.6 |
| 04/27/2023 | 72.1 | 73.05 | 71.65 | 72.6 |
| 05/01/2023 | 72.6 | 73.6 | 71.9 | 72.55 |
| 05/02/2023 | 72.55 | 78 | 68.75 | 72.55 |
| 05/03/2023 | 72.55 | 73.65 | 72.1 | 72.5 |
| 05/04/2023 | 72.5 | 73 | 70.75 | 72.65 |
| 05/07/2023 | 72.5 | 74.6 | 71.45 | 73.9 |
| 05/08/2023 | 73.8 | 73.8 | 72 | 73 |
| 05/09/2023 | 72.75 | 73 | 71.6 | 71.95 |
| 05/10/2023 | 70 | 76.2 | 69.2 | 75.4 |
| 05/11/2023 | 75.4 | 75.65 | 72.9 | 73 |
| 05/14/2023 | 69.6 | 73.8 | 69.6 | 73 |
| 05/15/2023 | 73 | 73.8 | 72.5 | 73 |
| 05/16/2023 | 73 | 75.3 | 73 | 74.7 |
| 05/17/2023 | 74.7 | 75.6 | 73.75 | 75 |
| 05/21/2023 | 74.95 | 78.9 | 71.45 | 77.85 |
| 05/22/2023 | 77.65 | 78 | 74.35 | 78 |
| 05/23/2023 | 77.65 | 78.35 | 75.65 | 78 |
| 05/24/2023 | 77.95 | 78 | 76.8 | 77.55 |
| 05/25/2023 | 77.55 | 78.85 | 76.25 | 78 |
| 05/28/2023 | 78.05 | 80.25 | 77 | 79.75 |
| 05/29/2023 | 79.75 | 82 | 78.5 | 80.95 |
| 05/30/2023 | 80.95 | 81.2 | 78.8 | 79.8 |
| 05/31/2023 | 79.95 | 81.2 | 79.95 | 80.55 |
| 06/01/2023 | 80.55 | 81.6 | 80 | 81.55 |
| 06/04/2023 | 81.65 | 82.75 | 80.85 | 81.95 |
| 06/05/2023 | 81.95 | 81.95 | 79.65 | 79.7 |
| 06/06/2023 | 79.65 | 82.95 | 79.15 | 79.9 |
| 06/07/2023 | 79.9 | 80.05 | 78.4 | 78.4 |
| 06/08/2023 | 78.4 | 80.6 | 78.4 | 79.85 |
| 06/11/2023 | 79.85 | 84.85 | 79.85 | 83.2 |
| 06/12/2023 | 83.2 | 84.5 | 80.2 | 80.9 |
| 06/13/2023 | 80.9 | 86.95 | 79.9 | 84.2 |
| 06/14/2023 | 84.2 | 86.3 | 83.55 | 83.9 |
| 06/15/2023 | 83.9 | 85.95 | 82.65 | 82.75 |
| 06/18/2023 | 82.75 | 82.75 | 78.65 | 78.85 |
| 06/19/2023 | 78.85 | 86.65 | 76.45 | 76.8 |
| 06/20/2023 | 77 | 78.3 | 75.2 | 75.45 |
| 06/21/2023 | 75.55 | 78.8 | 72.8 | 77 |
| 06/22/2023 | 77.05 | 79.2 | 77.05 | 78.5 |
| 06/25/2023 | 79.9 | 83 | 78.65 | 81 |
| 06/26/2023 | 80.95 | 82.5 | 77 | 80.5 |
| 07/02/2023 | 80.6 | 83.95 | 80.5 | 82.85 |
| 07/03/2023 | 82.85 | 83.3 | 81.8 | 82.8 |
| 07/04/2023 | 82.8 | 84 | 81.3 | 83.3 |
| 07/05/2023 | 83.3 | 84.6 | 82.6 | 83.4 |
| 07/06/2023 | 83.4 | 84.25 | 82.6 | 83.2 |
| 07/09/2023 | 83.2 | 85.5 | 83.2 | 85.1 |
| 07/10/2023 | 86.3 | 86.4 | 82.5 | 84.5 |
| 07/11/2023 | 84.5 | 84.5 | 83.25 | 83.65 |
| 07/12/2023 | 83.6 | 88 | 83.15 | 86.15 |
| 07/13/2023 | 87.5 | 88.25 | 84 | 85.35 |
| 07/16/2023 | 86 | 88.95 | 84.2 | 88.1 |
| 07/17/2023 | 88.1 | 88.4 | 86 | 86.15 |
| 07/18/2023 | 86.15 | 87.4 | 83 | 85.95 |
| 07/19/2023 | 85.95 | 87.1 | 85 | 85.85 |
| 07/20/2023 | 85.6 | 89.1 | 84.5 | 88.35 |
| 07/23/2023 | 89.65 | 92.35 | 89.3 | 90 |
| 07/24/2023 | 91.5 | 92 | 86.95 | 88.2 |
| 07/25/2023 | 88.15 | 88.55 | 86.5 | 87.9 |
| 07/26/2023 | 87.95 | 89.65 | 87.35 | 88.2 |
| 07/27/2023 | 88.25 | 89.9 | 86.3 | 88.45 |
| 07/30/2023 | 89 | 90 | 88 | 88.5 |
| 07/31/2023 | 88.5 | 88.85 | 86.7 | 86.85 |
| 08/01/2023 | 86.85 | 89.8 | 86.2 | 88.1 |
| 08/02/2023 | 89.15 | 93.05 | 88.1 | 89.25 |
| 08/03/2023 | 89.35 | 91.5 | 89.35 | 91.15 |
| 08/06/2023 | 91.6 | 96.6 | 90.5 | 96.1 |
| 08/07/2023 | 96.1 | 96.1 | 91.8 | 93.55 |
| 08/08/2023 | 94.95 | 94.95 | 91.4 | 91.7 |
| 08/09/2023 | 91.9 | 93.75 | 87.45 | 87.45 |
| 08/10/2023 | 87.4 | 89.9 | 84.5 | 89.4 |
| 08/13/2023 | 89.4 | 97.2 | 89.4 | 97 |
| 08/14/2023 | 97 | 97.45 | 92.6 | 94 |
| 08/15/2023 | 94.1 | 99.7 | 94.1 | 97.45 |
| 08/16/2023 | 97.45 | 99.9 | 94.75 | 96.3 |
| 08/17/2023 | 96.3 | 97.1 | 91.55 | 92.45 |
| 08/20/2023 | 92.3 | 97 | 90.65 | 95.45 |
| 08/21/2023 | 94.8 | 97.2 | 93.25 | 94.05 |
| 08/22/2023 | 94.5 | 103.4 | 93.6 | 103.4 |
| 08/23/2023 | 105.6 | 107.3 | 94.15 | 96.5 |
| 08/24/2023 | 96.55 | 97.4 | 91.85 | 95.55 |
| 08/27/2023 | 97 | 103 | 96.3 | 99.55 |
| 08/28/2023 | 99.55 | 102.7 | 97.75 | 99 |
| 08/30/2023 | 99.15 | 102 | 98.4 | 99.1 |
| 08/31/2023 | 99.45 | 99.95 | 97.2 | 98.45 |
| 09/03/2023 | 99.75 | 101.1 | 97.25 | 98.9 |
| 09/04/2023 | 99 | 99.9 | 95.5 | 95.7 |
| 09/05/2023 | 95.7 | 96.6 | 93.9 | 95 |
| 09/06/2023 | 95 | 96.95 | 94.35 | 95.15 |
| 09/07/2023 | 95.15 | 99.9 | 94.35 | 96.85 |
| 09/10/2023 | 96.85 | 102.3 | 96.8 | 101.5 |
| 09/11/2023 | 101.3 | 102.4 | 96.5 | 98.55 |
| 09/12/2023 | 100 | 108 | 98.8 | 104.1 |
| 09/13/2023 | 104.1 | 114.5 | 100.8 | 103.7 |
| 09/14/2023 | 104.3 | 109.8 | 100.4 | 108.2 |
| 09/17/2023 | 108.7 | 109.5 | 100.9 | 102 |
| 09/18/2023 | 102 | 103.6 | 99.9 | 100.9 |
| 09/19/2023 | 102 | 104.5 | 100.7 | 100.9 |
| 09/20/2023 | 100.9 | 102.5 | 98.3 | 101.8 |
| 09/21/2023 | 103 | 103 | 100.2 | 101.8 |
| 09/24/2023 | 101.9 | 102.1 | 99.25 | 100.7 |
| 09/25/2023 | 100.8 | 105 | 99.4 | 102 |
| 09/26/2023 | 102.5 | 103.4 | 101 | 102.4 |
| 09/27/2023 | 102.3 | 106.4 | 101 | 102.3 |
| 09/28/2023 | 103 | 104 | 101.4 | 102.7 |
| 10/01/2023 | 104 | 110.7 | 104 | 107 |
| 10/02/2023 | 107.1 | 116.8 | 105.2 | 115 |
| 10/03/2023 | 116 | 117.4 | 110.5 | 113 |
| 10/04/2023 | 114.2 | 124.3 | 111 | 124.3 |
| 10/05/2023 | 129.9 | 136.7 | 128 | 136.7 |
| 10/08/2023 | 149 | 150.3 | 137 | 137 |
| 10/09/2023 | 140.2 | 144 | 133.2 | 134.3 |
| 10/10/2023 | 134.3 | 135.7 | 124.4 | 124.4 |
| 10/11/2023 | 126.1 | 136.8 | 120.3 | 124.6 |
| 10/12/2023 | 124.5 | 127.2 | 120.2 | 123.8 |
| 10/15/2023 | 123.8 | 127.4 | 115.7 | 117.5 |
| 10/16/2023 | 117.5 | 123 | 111.8 | 122 |
| 10/17/2023 | 121.9 | 121.9 | 113.1 | 113.3 |
| 10/18/2023 | 113.3 | 123.2 | 112.6 | 120 |
| 10/19/2023 | 119.9 | 120 | 110 | 111 |
| 10/22/2023 | 112.3 | 117.4 | 109.1 | 111.8 |
| 10/23/2023 | 112 | 116 | 111.3 | 114.5 |
| 10/24/2023 | 114.5 | 116.4 | 104.6 | 105 |
| 10/25/2023 | 105.1 | 111.3 | 100.6 | 108 |
| 10/26/2023 | 110 | 111 | 107 | 108.7 |
| 10/29/2023 | 108.6 | 118 | 107 | 114.6 |
| 10/30/2023 | 114.6 | 118 | 111 | 113 |
| 10/31/2023 | 112.9 | 124.3 | 111.6 | 114.7 |
| 11/01/2023 | 114.9 | 118.5 | 109.3 | 111.7 |
| 11/02/2023 | 113.5 | 114.2 | 109.1 | 111.3 |
| 11/05/2023 | 112.7 | 114.4 | 111.1 | 112.6 |
| 11/06/2023 | 112.7 | 123 | 112.3 | 122.8 |
| 11/07/2023 | 124 | 128.9 | 120.7 | 122 |
| 11/08/2023 | 122 | 127.2 | 120 | 121.5 |
| 11/09/2023 | 127 | 133.6 | 127 | 133.6 |
| 11/12/2023 | 136.4 | 140.6 | 128.8 | 130 |
| 11/13/2023 | 132 | 143 | 129.6 | 139.2 |
| 11/14/2023 | 139.2 | 153.1 | 137.1 | 153.1 |
| 11/15/2023 | 153.1 | 164.4 | 139.5 | 139.5 |
| 11/16/2023 | 141 | 145 | 135.4 | 139 |
| 11/19/2023 | 140 | 142 | 135.3 | 136.5 |
| 11/20/2023 | 136.5 | 137.5 | 130.4 | 132.5 |
| 11/21/2023 | 132.6 | 136.5 | 129 | 131.7 |
| 11/22/2023 | 131.7 | 133.4 | 126.8 | 126.8 |
| 11/23/2023 | 126.9 | 134 | 126.7 | 127.4 |
| 11/26/2023 | 128.1 | 130.5 | 122.4 | 123.9 |
| 11/27/2023 | 124.3 | 126.7 | 121.2 | 123 |
| 11/28/2023 | 123.3 | 127.7 | 121 | 123.8 |
| 11/29/2023 | 125.9 | 126.4 | 121.4 | 124.6 |
| 11/30/2023 | 124.6 | 125 | 119.5 | 119.5 |
| 12/03/2023 | 120 | 125.9 | 117 | 123.4 |
| 12/04/2023 | 123.8 | 128.5 | 119.9 | 122.9 |
| 12/05/2023 | 122.8 | 122.8 | 116.7 | 117.8 |
| 12/06/2023 | 117.8 | 119.9 | 116.2 | 118.7 |
| 12/07/2023 | 119.8 | 120.9 | 117.6 | 118.7 |
| 12/10/2023 | 118.8 | 119.8 | 111.8 | 112.4 |
| 12/11/2023 | 112.5 | 112.9 | 109 | 110.4 |
| 12/12/2023 | 110.4 | 110.4 | 104.1 | 104.5 |
| 12/13/2023 | 105.5 | 107.5 | 102.7 | 106.8 |
| 12/14/2023 | 107.3 | 109.7 | 105.2 | 105.7 |
| 12/17/2023 | 105.7 | 116.2 | 105.7 | 116.2 |
| 12/18/2023 | 118.6 | 119.5 | 104.6 | 106.9 |
| 12/19/2023 | 107.1 | 112 | 101.8 | 101.9 |
| 12/20/2023 | 102 | 108.2 | 102 | 103.5 |
| 12/21/2023 | 103.8 | 104.3 | 99.55 | 99.9 |
| 12/24/2023 | 99.7 | 99.7 | 89.95 | 91.6 |
| 12/25/2023 | 91.6 | 94.2 | 88.6 | 90.4 |
| 12/26/2023 | 90.8 | 92.65 | 88.75 | 89.5 |
| 12/27/2023 | 89.95 | 92.1 | 89.2 | 90.05 |
| 12/28/2023 | 90.5 | 92.1 | 89 | 89.5 |