Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. logo
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
Bid169
Ask169.6

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%
Overview
Technicals
Financial Statements
Comments
Archive

BANVT: BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 267.6444
CLOSE 267.415

Low

LOW 89.8

High

HIGH 445.5
DATEOPENHIGHLOWCLOSE
01/01/202489.894.9589.893.45
01/02/202493.4594.19192.65
01/03/202492.65101.992.3101.9
01/04/2024101.210999.9103.5
01/07/2024103.5107.4101.1103
01/08/2024104.1110.5102102.9
01/09/2024103106.6100.9104.1
01/10/2024104.1104.8101.8102.6
01/11/2024102.5103.8100.9102.7
01/14/2024102.7110.3102.7109
01/15/2024109115.4108110.5
01/16/2024110114107111.2
01/17/2024112113.5108.5109.7
01/18/2024109.7110.4106.8107.4
01/21/2024107.5112.4106.5110.6
01/22/2024110.7119.6109.8115.5
01/23/2024115.7118.6113.5115.2
01/24/2024114116.4112115.1
01/25/2024114.8117113.3114.8
01/28/2024115.1122.3114.4118.5
01/29/2024118.6121.7115116.9
01/30/2024117.1119.2115.5118.1
01/31/2024118123.9117.7120.7
02/01/2024123.3123.5118.8119.1
02/04/2024119.1127.5117.5124.9
02/05/2024125.1132.7125.1127.3
02/06/2024128129.8123.9124.5
02/07/2024124.5128.6124.4126.1
02/08/2024126.2128.1125.8126.7
02/11/2024127.2129.8126.1127
02/12/2024127.6127.9123.8124.1
02/13/2024132136.5131.6136.5
02/14/2024141150.1137.8139.6
02/15/2024140.4153.5135.1153.5
02/18/2024155.3168149150.5
02/19/2024154.8162.8148.1154
02/20/2024155.4155.5144.3145.6
02/21/2024149149.8143.2145
02/22/2024145148.9139.5143.7
02/25/2024143.8151.2143.5147.9
02/26/2024162.6162.6154.6162.6
02/27/2024164172.9156.8157.1
02/28/2024157.5162.6155155.9
02/29/2024156.8171.4154.1165
03/03/2024168.1181.5168.1181.5
03/04/2024187.3199.6180.7181.5
03/05/2024182188.7167.5171
03/06/2024171.5180169.2171.6
03/07/2024171.9174.9164.2166.4
03/10/2024169176.6166.4167
03/11/2024170.5183.7169.6183.7
03/12/2024192.6196.3175178.1
03/13/2024176.2177.6170.9171
03/14/2024172188.1172180.5
03/17/2024180.5180.9169.9169.9
03/18/2024169.9179165.7173.6
03/19/2024173.6174.8169.1170.5
03/20/2024170.8173.4162.4162.4
03/21/2024162.5175162.5165.5
03/24/2024166173.8163.5163.6
03/25/2024164164.6153.5154.4
03/26/2024155.6158.1152.5154.8
03/27/2024155.4157.8151.6153.5
03/28/2024153.8156.8151.7155.1
03/31/2024155.7164.7152.1160.1
04/01/2024160.1163.8152.1152.3
04/02/2024152.3152.9145.8152.3
04/03/2024152.3155150.4150.8
04/04/2024151.2158.8150.9157
04/07/2024158168.1157.2166.9
04/08/2024169.4171.2164.9170.7
04/14/2024170178.3166.3178
04/15/2024178.1178.4165166.5
04/16/2024168171164.5165.4
04/17/2024165.5171164.5170.9
04/18/2024169.7173.5165.8172.4
04/21/2024173184173178.6
04/23/2024183183.3171.6172.8
04/24/2024172.8175.5170.3172.2
04/25/2024177186.2174.8183.6
04/28/2024184.5196183.6193.6
04/29/2024193.6193.6178.8180.7
05/01/2024180.6186.4175.8184.6
05/02/2024184.6200180.1198
05/05/2024198212.3197.7207.9
05/06/2024211214.2197.1212
05/07/2024233.2233.2233.2233.2
05/08/2024256.5256.5247.3256.5
05/09/2024260282250.5282
05/12/2024288295.5265.5277.5
05/13/2024269285249.8249.8
05/14/2024247263.5240.2249.5
05/15/2024249.5255241.2243.5
05/16/2024243.5264241.3256.5
05/19/2024261.5282258.25282
05/20/2024294310280.75286.25
05/21/2024285306277.75294
05/22/2024298323.25286.5320.25
05/23/2024320.25342293.25299
05/26/2024297.75297.75278.75283.75
05/27/2024283.5312279.5312
05/28/2024303311287.75290
05/29/2024286.5287.5270281
05/30/2024279279.75271272
06/02/2024270298.25262.5295
06/03/2024290312282.5299
06/04/2024293306280293.75
06/05/2024289.75294.75281284.5
06/06/2024284.5289.5274.75278
06/09/2024267276.75266.5267
06/10/2024265.25280264.25273.25
06/11/2024270286.75267.25277
06/12/2024277288.5276285.5
06/13/2024285.5301281.75293.25
06/19/2024294322.5294322.5
06/20/2024325334.5311.25316
06/23/2024315332.5299.5317.75
06/24/2024314.75348.25310.75339.5
06/25/2024337.75356332353
06/26/2024353360.75339.5352.5
06/27/2024352.5355340345
06/30/2024344.5353.25321321
07/01/2024321353310353
07/02/2024353.25370331.5342
07/03/2024344.25350.75327.25332
07/04/2024332344.25324336.25
07/07/2024338.25348330.5342.75
07/08/2024342.75343.25331331.25
07/09/2024331.25333322325
07/10/2024328.5335322331
07/11/2024330.75340.75328.5331
07/15/2024331334.5323323.5
07/16/2024323.5331.75315.75327.25
07/17/2024330335322.75330.75
07/18/2024331.25358327.75353.25
07/21/2024353.5369337.5343.25
07/22/2024342.5353.5338.75342
07/23/2024342345.75328.5333
07/24/2024333336.5327330
07/25/2024330336.5328330
07/28/2024330330308.75311.25
07/29/2024307328307315.5
07/30/2024315.5324.75309.25314.75
07/31/2024318.75326311.75324
08/01/2024322322312.75312.75
08/04/2024281.5306281.5300
08/05/2024305315.75302.75307
08/06/2024307.5318.75305308.75
08/07/2024310.5315.25306.25313.5
08/08/2024315318306.5308.25
08/11/2024310316.5308.25311.25
08/12/2024314.5314.5303.75309
08/13/2024339.75339.75339.75339.75
08/14/2024360.5373.5353.25356.25
08/15/2024361.75387.25360378
08/18/2024393.75399.75374.25375
08/19/2024373409.5362.5405
08/20/2024410445.5408437.5
08/21/2024437.5442.25403.25412
08/22/2024419.5420382.5382.5
08/25/2024382.75399367372
08/26/2024373379368370
08/27/2024369381.25363.25364.5
08/28/2024363.5367350355
09/01/2024355366351.5355
09/02/2024355.25390.5351.75380
09/03/2024380380366.25373
09/04/2024373399.25368389
09/05/2024392396.75378.5393.25
09/08/2024392.5397384.25384.25
09/09/2024384.25385369.5372
09/10/2024372373364.75370.75
09/11/2024372.25377.25359.5365
09/12/2024368387.5364.5379
09/15/2024379390372378.25
09/16/2024378.5382.25375379.25
09/17/2024379.75382375375.5
09/18/2024376385373.5382.25
09/19/2024382383.5366.5368.75
09/22/2024370370.5355.75355.75
09/23/2024355.75363.5338.5342.75
09/24/2024342.75344.25326.5326.5
09/25/2024326.5359323.5359
09/26/2024354.5359333340
09/29/2024340368339.25351.5
09/30/2024351.5356.75330330
10/01/2024330349.5323.75335
10/02/2024337344.75331.25336.25
10/03/2024334.5339.25324.5331.5
10/06/2024337.75344331.25331.5
10/07/2024331.75337327.25332.5
10/08/2024333334323.25328.5
10/09/2024328.5330.5319.75320
10/10/2024322.25328.75316.75318.5
10/13/2024318.75319299301
10/14/2024301325301317
10/15/2024319.5319.5311.75316
10/16/2024319338.5316.5325.5
10/17/2024327330317319
10/20/2024322327318320.25
10/21/2024323329317.75325
10/22/2024325.25329.5318.25322.25
10/23/2024321.75333.25321.75327.5
10/24/2024330348.5327.5341
10/27/2024341375341375
10/29/2024374380365366.5
10/30/2024370384.75367.75372
10/31/2024372.5375357.5359.5
11/03/2024356.5366347.25349.25
11/04/2024351361347.5353
11/05/2024354364351.25356
11/06/2024356.25391.5356389.75
11/07/2024380.75395380.25388
11/10/2024386.75404.25382.5400
11/11/2024420.25431.25384388.25
11/12/2024388389.75368.75369
11/13/2024369373.25353.75358.5
11/14/2024362369351.25352
11/17/2024355355.5342342
11/18/2024343361.75343350
11/19/2024353.25355.75335.75335.75
11/20/2024339348.75336.5342.5
11/21/2024345.5345.5332336.5
11/24/2024341341.5332.75335.25
11/25/2024336338.5325.75328.5
11/26/2024330332.75323.5324.25
11/27/2024324.5342.75321332
11/28/2024333341.25330.5336.25
12/01/2024336.25339.25329329
12/02/2024329.25333.25326.5326.5
12/03/2024327328.75321322
12/04/2024321331.75321323
12/05/2024328.25328.25320.5321
12/08/2024322.75327.75321321.75
12/09/2024322328.5321.25324.5
12/10/2024326342.5325.5326
12/11/2024327332322322.5
12/12/2024325325319.75323.75
12/15/2024324.75327319319.25
12/16/2024319.5321.5311.25312
12/17/2024313318312.5312.5
12/18/2024312315304.75306
12/19/2024306319.5302.5309.25
12/22/2024310313302302.25
12/23/2024302.5313.5300.5306
12/24/2024314.25317308311
12/25/2024311.75312.75303.5304.25
12/26/2024305308.25303.25305.25
12/29/2024306308303.25303.75
12/30/2024304306.75298.5301