Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
FADE GIDA YATIRIM SANAYİ TİCARET A.Ş. (FADE)
FADE
FADE GIDA YATIRIM SANAYİ TİCARET A.Ş. (FADE)
11.400 ₺
-0.450 (%-3.80)
Overview
Technicals
Financial Statements
Comments
Archive

FADE: FADE GIDA YATIRIM SANAYİ TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for FADE GIDA YATIRIM SANAYİ TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 14.2521
CLOSE 14.2197

Low

LOW 11.58

High

HIGH 17.49
DATE OPEN HIGH LOW CLOSE
01/01/2025 16.19 16.4 16.01 16.28
01/02/2025 16.37 16.55 16.21 16.51
01/05/2025 16.53 17.25 16.5 17.25
01/06/2025 17.16 17.18 16.43 16.99
01/07/2025 16.99 17.2 16.6 16.6
01/08/2025 16.64 16.9 16.61 16.82
01/09/2025 16.82 17.03 16.62 16.68
01/12/2025 16.88 16.88 16.16 16.21
01/13/2025 16.15 16.31 15.91 16.08
01/14/2025 16.08 16.29 15.91 16.28
01/15/2025 16.3 16.48 16.05 16.39
01/16/2025 16.39 16.39 16.06 16.17
01/19/2025 16.17 16.37 16.04 16.15
01/20/2025 16.13 16.16 15.92 16
01/21/2025 15.98 16.41 15.91 16.29
01/22/2025 16.36 16.46 16.02 16.18
01/23/2025 16.24 16.36 15.96 16.07
01/26/2025 16.1 16.15 15.75 15.79
01/27/2025 15.81 15.87 15.65 15.65
01/28/2025 15.65 16 15.59 15.59
01/29/2025 15.59 15.79 15.5 15.59
01/30/2025 15.59 15.75 15.32 15.42
02/02/2025 15.4 15.4 15.09 15.17
02/03/2025 15.17 15.38 15.15 15.28
02/04/2025 15.28 15.32 14.78 14.9
02/05/2025 15 15.19 14.88 15.06
02/06/2025 15.19 15.35 15 15.17
02/09/2025 15.17 15.3 14.95 15
02/10/2025 15.03 15.29 14.9 15.18
02/11/2025 15.18 15.41 14.98 15.23
02/12/2025 15.23 15.5 15 15.17
02/13/2025 15.11 15.2 14.99 15.17
02/16/2025 15.14 15.6 15.12 15.27
02/17/2025 15.4 15.41 14.97 15.04
02/18/2025 15.01 15.15 14.79 14.89
02/19/2025 14.89 15.1 14.87 15.05
02/20/2025 15.08 15.15 14.55 14.78
02/23/2025 14.78 15.22 14.75 15.14
02/24/2025 15.14 15.14 14.77 14.92
02/25/2025 14.6 14.68 13.87 14.11
02/26/2025 13.67 13.95 13.57 13.61
02/27/2025 13.69 13.75 13.57 13.66
03/02/2025 13.66 13.75 13.37 13.37
03/03/2025 13.43 13.58 13.07 13.11
03/04/2025 13.15 13.3 13 13.3
03/05/2025 13.3 13.62 13.3 13.62
03/06/2025 13.6 13.82 13.48 13.82
03/09/2025 13.87 14.08 13.76 13.94
03/10/2025 13.5 13.99 13.45 13.95
03/11/2025 13.95 14.24 13.8 13.86
03/12/2025 13.85 14.14 13.85 14.04
03/13/2025 14.12 14.35 14.07 14.29
03/16/2025 14.3 14.72 14.3 14.65
03/17/2025 14.84 14.85 14.52 14.67
03/18/2025 14.1 14.49 13.31 13.4
03/19/2025 13.4 13.9 13.4 13.65
03/20/2025 13.65 13.65 12.61 12.75
03/23/2025 12.6 13.21 12.13 12.63
03/24/2025 12.66 13.11 12.66 13
03/25/2025 13 13.19 12.74 13.04
03/26/2025 13.27 13.27 13.03 13.1
03/27/2025 13.14 13.26 12.68 13.19
04/01/2025 13.32 13.34 13.17 13.26
04/02/2025 13.26 13.36 13.03 13.15
04/03/2025 13.15 13.15 12.88 12.93
04/06/2025 12.9 12.9 12.42 12.8
04/07/2025 12.98 13.14 12.85 13.07
04/08/2025 12.88 13.17 12.87 12.89
04/09/2025 13.1 13.18 12.99 13.04
04/10/2025 13.04 13.2 12.86 13.01
04/13/2025 13.05 14.31 13.05 14.31
04/14/2025 14.8 15.5 14.4 14.4
04/15/2025 14.31 14.39 13.6 13.67
04/16/2025 13.67 13.85 13.25 13.5
04/17/2025 13.5 14.36 13.26 13.95
04/20/2025 13.95 14.31 13.68 13.9
04/21/2025 13.9 13.94 13.42 13.48
04/23/2025 13.41 13.64 13.37 13.6
04/24/2025 13.6 14.25 13.53 13.88
04/27/2025 13.88 14.11 13.76 13.92
04/28/2025 13.92 14.32 13.75 13.92
04/29/2025 13.96 14.14 13.63 13.72
05/01/2025 13.7 14.12 13.7 13.93
05/04/2025 13.94 14.45 13.78 14.12
05/05/2025 14.12 14.31 14.07 14.13
05/06/2025 14.17 14.18 13.88 13.97
05/07/2025 13.94 14.16 13.71 13.95
05/08/2025 13.95 14.09 13.87 14.04
05/11/2025 14.19 14.72 14.07 14.44
05/12/2025 14.36 14.43 14.1 14.16
05/13/2025 14.16 14.21 13.96 13.99
05/14/2025 14.11 14.37 13.9 14.01
05/15/2025 14.01 14.3 13.99 14.11
05/19/2025 14.3 14.49 14.06 14.13
05/20/2025 14.13 14.26 13.8 13.85
05/21/2025 13.9 13.97 13.49 13.58
05/22/2025 13.7 13.7 13.45 13.46
05/25/2025 13.53 13.66 13.47 13.55
05/26/2025 13.7 13.7 13.16 13.21
05/27/2025 13.21 13.24 12.62 12.75
05/28/2025 12.74 12.9 12.66 12.72
05/29/2025 12.82 13.53 12.58 13.33
06/01/2025 13.33 13.5 12.6 12.6
06/02/2025 12.65 13.06 12.65 13
06/03/2025 13 13.22 12.9 13.21
06/04/2025 13.2 13.25 13.07 13.19
06/09/2025 13.29 13.59 13.29 13.46
06/10/2025 13.46 13.5 13.3 13.35
06/11/2025 13.3 13.3 13.02 13.02
06/12/2025 12.6 12.78 12.19 12.48
06/15/2025 12.49 12.66 12.25 12.63
06/16/2025 12.76 12.76 12.48 12.54
06/17/2025 12.56 12.56 12 12.2
06/18/2025 12.17 12.23 11.58 12
06/19/2025 12.05 12.22 11.98 12.08
06/22/2025 12.07 12.08 11.8 12.01
06/23/2025 12.12 12.54 12.12 12.4
06/24/2025 12.4 12.68 12.33 12.51
06/25/2025 12.5 12.59 12.37 12.42
06/26/2025 12.45 12.54 12.16 12.37
06/29/2025 12.38 12.85 12.33 12.83
06/30/2025 12.83 12.99 12.7 12.96
07/01/2025 12.96 13.32 12.85 12.95
07/02/2025 12.98 13.2 12.88 13.04
07/03/2025 13.19 13.19 12.93 13.09
07/06/2025 13.07 13.08 12.84 12.85
07/07/2025 12.95 12.99 12.46 12.77
07/08/2025 12.9 13.21 12.26 13.11
07/09/2025 13.11 13.32 13.11 13.21
07/10/2025 13.21 13.27 13 13.09
07/13/2025 13.2 13.23 12.86 13.15
07/15/2025 13.15 13.43 12.9 13.1
07/16/2025 13.1 13.42 13.06 13.38
07/17/2025 13.39 13.49 13.3 13.43
07/20/2025 13.63 13.84 13.3 13.35
07/21/2025 13.4 13.75 13.4 13.64
07/22/2025 13.64 13.83 13.52 13.58
07/23/2025 13.71 13.71 13.56 13.69
07/24/2025 13.6 14.17 13.6 13.9
07/27/2025 14.01 14.19 13.94 14.05
07/28/2025 14.12 14.15 13.89 13.95
07/29/2025 14 14.19 13.86 13.89
07/30/2025 14.1 14.12 13.86 14.03
07/31/2025 14.04 14.1 13.95 14
08/03/2025 14.03 14.33 14.03 14.22
08/04/2025 14.36 14.57 14.22 14.41
08/05/2025 14.43 14.65 14.35 14.63
08/06/2025 14.8 15.24 14.65 14.84
08/07/2025 14.91 15.06 14.71 14.85
08/10/2025 15.11 15.28 14.91 15.16
08/11/2025 15.24 15.24 14.84 14.9
08/12/2025 14.9 14.93 14.68 14.73
08/13/2025 14.59 14.91 14.57 14.69
08/14/2025 14.56 15.38 14.56 15
08/17/2025 15.24 15.26 14.9 14.96
08/18/2025 14.84 14.84 14.33 14.43
08/19/2025 14.5 14.62 14.39 14.45
08/20/2025 14.51 14.6 14.05 14.2
08/21/2025 14.34 14.53 14.22 14.39
08/24/2025 14.42 14.84 14.42 14.76
08/25/2025 14.8 14.84 14.56 14.58
08/26/2025 14.58 14.69 14.16 14.17
08/27/2025 14.17 14.26 14.1 14.24
08/28/2025 14.24 14.32 14.07 14.12
08/31/2025 14.12 14.89 14.09 14.66
09/01/2025 14.75 14.85 13.75 14.14
09/02/2025 14.14 14.56 14.02 14.39
09/03/2025 14.5 14.85 14.47 14.72
09/04/2025 14.73 14.85 14.33 14.33
09/07/2025 14.18 14.7 13.66 14.31
09/08/2025 14.39 14.82 14.21 14.28
09/09/2025 14.34 14.82 14.27 14.46
09/10/2025 14.49 15.5 14.11 14.97
09/11/2025 15.08 15.13 14.29 14.71
09/14/2025 14.71 15.7 14.4 15.6
09/15/2025 15.9 16.55 15.8 16.06
09/16/2025 16.06 16.15 15.71 15.77
09/17/2025 15.92 16.78 15.92 16.45
09/18/2025 16.6 17.49 16.5 17
09/21/2025 17.35 17.37 16.7 16.7
09/22/2025 16.69 16.74 15.95 15.95
09/23/2025 15.95 16.35 15.83 15.92
09/24/2025 15.92 16.06 15.58 15.58
09/25/2025 15.6 16.54 15.52 15.9
09/28/2025 16.16 16.99 15.9 16.22
09/29/2025 16.25 16.5 15.59 15.8
09/30/2025 15.8 16 15.32 15.87
10/01/2025 15.97 16.04 15.31 15.32
10/02/2025 15.26 15.52 15.01 15.15
10/05/2025 15.22 15.8 14.95 15.04
10/06/2025 15.09 15.37 14.88 15.28
10/07/2025 15.2 15.26 14.6 14.82
10/08/2025 14.87 15.07 14.77 15
10/09/2025 14.91 15.61 14.91 15.23
10/12/2025 15.15 16.05 15 15.61
10/13/2025 15.7 16.16 15.42 15.42
10/14/2025 15.49 16.17 15.49 15.71
10/15/2025 15.6 16.04 15.11 15.19
10/16/2025 15.19 15.19 14.5 14.62
10/19/2025 14.65 14.88 14.4 14.66
10/20/2025 14.67 14.67 14.37 14.37
10/21/2025 14.4 14.68 14.37 14.42
10/22/2025 14.43 14.62 14.33 14.33
10/23/2025 14.32 14.88 14.28 14.78
10/26/2025 14.89 15.89 14.88 15.29
10/27/2025 15.3 15.31 14.8 14.95
10/29/2025 15 15.31 14.91 15.1
10/30/2025 15.1 15.87 14.85 15.8
11/02/2025 15.81 16.1 15.52 15.56
11/03/2025 15.56 15.56 15.11 15.2
11/04/2025 15.35 15.44 15 15.21
11/05/2025 15.22 15.3 15.02 15.05
11/06/2025 15.05 15.28 14.62 14.7
11/09/2025 14.79 14.86 13.97 13.97
11/10/2025 13.99 14.39 13.41 13.75
11/11/2025 13.76 14.1 13.66 13.71
11/12/2025 13.74 13.95 13.49 13.55
11/13/2025 13.51 13.63 13.41 13.51
11/16/2025 13.58 14 13.45 13.84
11/17/2025 13.84 14.09 13.6 13.69
11/18/2025 13.81 13.81 13.56 13.61
11/19/2025 13.61 13.71 13.39 13.43
11/20/2025 13.4 13.61 13.4 13.6
11/23/2025 13.6 13.7 13.43 13.43
11/24/2025 13.55 13.56 13.15 13.18
11/25/2025 13.24 13.31 13.03 13.03
11/26/2025 13.04 14.15 13.04 13.15
11/27/2025 13.14 13.35 12.96 12.96
11/30/2025 12.96 13.48 12.96 13.35
12/01/2025 13.2 13.87 13.2 13.65
12/02/2025 13.65 14 13.19 13.7
12/03/2025 13.6 13.96 13.44 13.53
12/04/2025 13.45 13.7 13.37 13.55
12/07/2025 13.55 14.2 13.42 13.54
12/08/2025 13.49 13.8 13.4 13.65
12/09/2025 13.62 13.68 13.25 13.4
12/10/2025 13.42 13.57 13.42 13.56
12/11/2025 13.56 14.35 13.48 13.6
12/14/2025 13.6 13.77 13.49 13.58
12/15/2025 13.58 13.64 13.4 13.52
12/16/2025 13.5 13.6 13.4 13.41
12/17/2025 13.42 13.54 13.36 13.41
12/18/2025 13.41 13.52 13.35 13.42
12/21/2025 13.42 13.48 13.3 13.32
12/22/2025 13.3 13.66 13.28 13.59
12/23/2025 13.59 13.61 13.34 13.34
12/24/2025 13.35 13.41 13.18 13.26
12/25/2025 13.24 13.3 13.04 13.2
12/28/2025 13.2 13.25 12.83 12.96
12/29/2025 12.96 13.08 12.92 13.02
12/30/2025 13.01 13.45 12.97 13.34