FADE
FADE GIDA YATIRIM SANAYİ TİCARET A.Ş.
15:10:00
16.56 ₺
+0.130 (%+0.79)
Previous Close: 16.43·
Volatility: 4.750
Day Low₺16.26
Day High₺17.04
Market Data
Spot Rate
B:16.56
A:16.57
Week over week (WoW)
-5.37%
Month over month (MoM)
-2.01%
Year to date (YTD)
+24.14%
Year over year (YoY)
+35.74%
FADE: FADE GIDA YATIRIM SANAYİ TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.7725
CLOSE 13.7004
Low
LOW 7.1
High
HIGH 23.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 13.23 | 13.61 | 13.18 | 13.59 |
| 01/02/2023 | 13.65 | 13.88 | 13.35 | 13.6 |
| 01/03/2023 | 13.6 | 13.66 | 13.15 | 13.37 |
| 01/04/2023 | 13.34 | 13.45 | 12.2 | 12.3 |
| 01/05/2023 | 12.3 | 12.86 | 11.75 | 12.83 |
| 01/08/2023 | 12.84 | 13.01 | 11.85 | 12.11 |
| 01/09/2023 | 12.07 | 12.14 | 11.47 | 11.47 |
| 01/10/2023 | 11.49 | 11.68 | 10.54 | 10.55 |
| 01/11/2023 | 10.64 | 11 | 10.12 | 10.77 |
| 01/12/2023 | 10.8 | 11.24 | 10.67 | 11.2 |
| 01/15/2023 | 11.23 | 12 | 11 | 12 |
| 01/16/2023 | 12 | 12.88 | 11.73 | 12.69 |
| 01/17/2023 | 12.73 | 12.8 | 12.32 | 12.49 |
| 01/18/2023 | 12.49 | 12.9 | 12.34 | 12.71 |
| 01/19/2023 | 12.74 | 13.42 | 12.72 | 13.19 |
| 01/22/2023 | 13.19 | 13.32 | 12.54 | 12.54 |
| 01/23/2023 | 12.55 | 12.77 | 11.87 | 12.25 |
| 01/24/2023 | 12.25 | 12.35 | 11.64 | 11.89 |
| 01/25/2023 | 12 | 12.14 | 11.79 | 11.79 |
| 01/26/2023 | 11.72 | 11.93 | 10.99 | 11.34 |
| 01/29/2023 | 11.36 | 11.5 | 11.06 | 11.14 |
| 01/30/2023 | 11.13 | 11.42 | 10.95 | 11.16 |
| 01/31/2023 | 11.16 | 11.31 | 10.85 | 10.9 |
| 02/01/2023 | 10.9 | 11.1 | 10.13 | 10.69 |
| 02/02/2023 | 10.75 | 11.58 | 10.65 | 11.52 |
| 02/05/2023 | 11.21 | 12.2 | 11.18 | 11.9 |
| 02/06/2023 | 11.85 | 11.95 | 10.71 | 10.75 |
| 02/14/2023 | 10.8 | 11.74 | 10.75 | 11.69 |
| 02/15/2023 | 11.78 | 12.3 | 10.91 | 10.92 |
| 02/16/2023 | 10.92 | 11.05 | 10.56 | 10.72 |
| 02/19/2023 | 11 | 11.05 | 10.74 | 10.91 |
| 02/20/2023 | 10.89 | 10.97 | 10.68 | 10.76 |
| 02/21/2023 | 10.83 | 11.12 | 10.61 | 10.82 |
| 02/22/2023 | 10.88 | 11.31 | 10.74 | 11.11 |
| 02/23/2023 | 11.23 | 11.24 | 10.74 | 11 |
| 02/26/2023 | 11 | 11.42 | 10.85 | 11.33 |
| 02/27/2023 | 11.38 | 11.4 | 11.13 | 11.25 |
| 02/28/2023 | 11.3 | 11.55 | 11.11 | 11.33 |
| 03/01/2023 | 11.34 | 11.99 | 11.3 | 11.6 |
| 03/02/2023 | 11.61 | 11.94 | 11.03 | 11.28 |
| 03/05/2023 | 11.32 | 11.75 | 10.82 | 11.61 |
| 03/06/2023 | 11.7 | 12.17 | 11.55 | 11.97 |
| 03/07/2023 | 11.97 | 12.48 | 11.85 | 12.2 |
| 03/08/2023 | 12.25 | 12.3 | 11.86 | 12.14 |
| 03/09/2023 | 12.07 | 12.25 | 11.93 | 12.17 |
| 03/12/2023 | 12.55 | 12.8 | 12.39 | 12.46 |
| 03/13/2023 | 12.46 | 12.49 | 11.79 | 11.79 |
| 03/14/2023 | 11.78 | 11.78 | 11.13 | 11.27 |
| 03/15/2023 | 11.37 | 11.78 | 11.31 | 11.43 |
| 03/16/2023 | 11.51 | 11.77 | 11.43 | 11.49 |
| 03/19/2023 | 11.49 | 11.54 | 10.97 | 11.05 |
| 03/20/2023 | 11.02 | 11.09 | 10.65 | 10.75 |
| 03/21/2023 | 10.75 | 11.05 | 10.75 | 10.84 |
| 03/22/2023 | 10.85 | 10.99 | 10.71 | 10.9 |
| 03/23/2023 | 10.9 | 11.28 | 10.85 | 11 |
| 03/26/2023 | 11.11 | 11.19 | 10.8 | 10.84 |
| 03/27/2023 | 10.86 | 10.86 | 10.31 | 10.31 |
| 03/28/2023 | 10.3 | 10.41 | 10.05 | 10.28 |
| 03/29/2023 | 10.3 | 10.38 | 10.18 | 10.21 |
| 03/30/2023 | 10.22 | 10.27 | 9.69 | 9.69 |
| 04/02/2023 | 9.71 | 9.88 | 9.25 | 9.51 |
| 04/03/2023 | 9.51 | 9.58 | 9.3 | 9.49 |
| 04/04/2023 | 9.72 | 9.72 | 9.45 | 9.47 |
| 04/05/2023 | 9.44 | 9.64 | 9.39 | 9.41 |
| 04/06/2023 | 9.43 | 9.44 | 9.31 | 9.39 |
| 04/09/2023 | 9.46 | 9.6 | 9.41 | 9.56 |
| 04/10/2023 | 9.57 | 9.73 | 9.57 | 9.66 |
| 04/11/2023 | 9.7 | 9.88 | 9.66 | 9.76 |
| 04/12/2023 | 9.77 | 9.86 | 9.63 | 9.67 |
| 04/13/2023 | 9.67 | 9.75 | 9.5 | 9.55 |
| 04/16/2023 | 9.55 | 9.59 | 9.32 | 9.32 |
| 04/17/2023 | 9.32 | 9.44 | 9.01 | 9.01 |
| 04/18/2023 | 9.07 | 9.16 | 8.87 | 9.08 |
| 04/19/2023 | 9.08 | 9.22 | 9 | 9.03 |
| 04/23/2023 | 9.04 | 9.18 | 8.91 | 8.91 |
| 04/24/2023 | 8.94 | 8.97 | 8.65 | 8.66 |
| 04/25/2023 | 8.77 | 8.77 | 8.35 | 8.4 |
| 04/26/2023 | 8.4 | 8.53 | 8.29 | 8.39 |
| 04/27/2023 | 8.4 | 8.45 | 7.98 | 7.99 |
| 05/01/2023 | 7.99 | 8 | 7.64 | 7.69 |
| 05/02/2023 | 7.69 | 7.71 | 7.1 | 7.37 |
| 05/03/2023 | 7.39 | 7.75 | 7.3 | 7.59 |
| 05/04/2023 | 7.59 | 7.7 | 7.39 | 7.43 |
| 05/07/2023 | 7.47 | 7.57 | 7.4 | 7.54 |
| 05/08/2023 | 7.6 | 7.76 | 7.44 | 7.57 |
| 05/09/2023 | 8.32 | 8.32 | 8.32 | 8.32 |
| 05/10/2023 | 8.51 | 8.87 | 8.11 | 8.5 |
| 05/11/2023 | 8.54 | 8.63 | 8.17 | 8.21 |
| 05/14/2023 | 7.39 | 8.28 | 7.39 | 8.12 |
| 05/15/2023 | 8.02 | 8.43 | 8.02 | 8.42 |
| 05/16/2023 | 8.43 | 9.26 | 8.39 | 8.95 |
| 05/17/2023 | 8.96 | 9.02 | 8.55 | 8.63 |
| 05/21/2023 | 8.63 | 8.72 | 8.48 | 8.53 |
| 05/22/2023 | 8.53 | 8.95 | 8.48 | 8.73 |
| 05/23/2023 | 8.71 | 9.4 | 8.65 | 9.09 |
| 05/24/2023 | 9.09 | 9.19 | 8.72 | 8.76 |
| 05/25/2023 | 8.76 | 9.01 | 8.73 | 8.9 |
| 05/28/2023 | 8.94 | 9.3 | 8.94 | 9.2 |
| 05/29/2023 | 9.16 | 9.41 | 9.16 | 9.4 |
| 05/30/2023 | 9.45 | 9.57 | 9.26 | 9.42 |
| 05/31/2023 | 9.49 | 9.68 | 9.47 | 9.56 |
| 06/01/2023 | 9.62 | 10.08 | 9.59 | 9.87 |
| 06/04/2023 | 9.93 | 10.09 | 9.83 | 9.98 |
| 06/05/2023 | 10.02 | 10.4 | 9.77 | 10.26 |
| 06/06/2023 | 10.35 | 10.54 | 10.19 | 10.38 |
| 06/07/2023 | 10.38 | 10.5 | 9.99 | 10.11 |
| 06/08/2023 | 10.11 | 10.2 | 10 | 10.1 |
| 06/11/2023 | 10.2 | 10.81 | 10.11 | 10.67 |
| 06/12/2023 | 10.74 | 10.75 | 10.13 | 10.22 |
| 06/13/2023 | 10.23 | 10.3 | 9.99 | 10.01 |
| 06/14/2023 | 10.02 | 10.42 | 10.02 | 10.1 |
| 06/15/2023 | 10.11 | 10.21 | 10.02 | 10.04 |
| 06/18/2023 | 10.04 | 10.04 | 9.5 | 9.55 |
| 06/19/2023 | 9.55 | 9.61 | 9.22 | 9.31 |
| 06/20/2023 | 9.4 | 9.44 | 9.13 | 9.14 |
| 06/21/2023 | 9.17 | 9.83 | 9.12 | 9.7 |
| 06/22/2023 | 9.76 | 10.06 | 9.76 | 10 |
| 06/25/2023 | 9.99 | 10.33 | 9.96 | 10.21 |
| 06/26/2023 | 10.3 | 10.34 | 10.15 | 10.33 |
| 07/02/2023 | 10.35 | 10.69 | 10.35 | 10.57 |
| 07/03/2023 | 10.6 | 10.97 | 10.4 | 10.69 |
| 07/04/2023 | 10.73 | 10.95 | 10.43 | 10.7 |
| 07/05/2023 | 10.86 | 11.19 | 10.76 | 11.04 |
| 07/06/2023 | 11.18 | 11.34 | 10.89 | 11.26 |
| 07/09/2023 | 11.29 | 11.68 | 11.15 | 11.45 |
| 07/10/2023 | 11.65 | 11.65 | 11.26 | 11.32 |
| 07/11/2023 | 11.34 | 11.5 | 11.19 | 11.34 |
| 07/12/2023 | 11.35 | 11.5 | 11.2 | 11.26 |
| 07/13/2023 | 11.31 | 11.97 | 11.12 | 11.9 |
| 07/16/2023 | 12.22 | 12.56 | 12.16 | 12.27 |
| 07/17/2023 | 12.4 | 12.9 | 12 | 12.11 |
| 07/18/2023 | 12.11 | 13.15 | 11.7 | 13 |
| 07/19/2023 | 13 | 13.2 | 12.72 | 12.94 |
| 07/20/2023 | 13.04 | 13.62 | 12.76 | 13.28 |
| 07/23/2023 | 13.46 | 14 | 13.28 | 13.55 |
| 07/24/2023 | 13.55 | 13.7 | 12.76 | 12.97 |
| 07/25/2023 | 12.96 | 13.35 | 12.88 | 13.35 |
| 07/26/2023 | 13.52 | 13.55 | 13.19 | 13.25 |
| 07/27/2023 | 13.24 | 13.41 | 13.02 | 13.12 |
| 07/30/2023 | 13.12 | 13.19 | 13.02 | 13.15 |
| 07/31/2023 | 13.15 | 13.16 | 12.82 | 12.85 |
| 08/01/2023 | 12.83 | 13.41 | 12.83 | 13.13 |
| 08/02/2023 | 13.2 | 13.76 | 13.08 | 13.61 |
| 08/03/2023 | 13.67 | 14.86 | 13.17 | 14.54 |
| 08/06/2023 | 15.1 | 15.99 | 15.1 | 15.99 |
| 08/07/2023 | 16.35 | 16.99 | 14.93 | 15.09 |
| 08/08/2023 | 15.25 | 15.77 | 14.76 | 15 |
| 08/09/2023 | 15.25 | 15.29 | 14 | 14.05 |
| 08/10/2023 | 14.09 | 15.4 | 13.86 | 15.29 |
| 08/13/2023 | 15.51 | 16.7 | 15.51 | 16.4 |
| 08/14/2023 | 17.18 | 17.71 | 16.75 | 17.61 |
| 08/15/2023 | 17.81 | 17.98 | 16.42 | 16.76 |
| 08/16/2023 | 16.76 | 17.3 | 16.12 | 16.72 |
| 08/17/2023 | 16.89 | 17.9 | 16.15 | 16.82 |
| 08/20/2023 | 18 | 18.5 | 17.48 | 18.5 |
| 08/21/2023 | 19.97 | 20.34 | 19.6 | 20.34 |
| 08/22/2023 | 21.82 | 22.36 | 20.74 | 21.84 |
| 08/23/2023 | 21.84 | 21.84 | 19.66 | 19.66 |
| 08/24/2023 | 19.66 | 20.7 | 18.8 | 19.82 |
| 08/27/2023 | 20.64 | 21.8 | 20.46 | 21.8 |
| 08/28/2023 | 22.34 | 23.98 | 22.16 | 22.5 |
| 08/30/2023 | 23.3 | 23.92 | 21.68 | 21.9 |
| 08/31/2023 | 22.68 | 22.84 | 20.86 | 21.74 |
| 09/03/2023 | 22 | 22.42 | 20.9 | 21.56 |
| 09/04/2023 | 21.56 | 22.22 | 21 | 21.54 |
| 09/05/2023 | 21.62 | 21.98 | 20.54 | 20.6 |
| 09/06/2023 | 20.68 | 21.32 | 20.6 | 20.76 |
| 09/07/2023 | 20.86 | 21 | 19.99 | 20.14 |
| 09/10/2023 | 20.14 | 20.6 | 19.34 | 19.63 |
| 09/11/2023 | 19.63 | 19.98 | 18.9 | 19.17 |
| 09/12/2023 | 19.15 | 20.24 | 19.01 | 19.5 |
| 09/13/2023 | 19.51 | 19.7 | 17.95 | 18.92 |
| 09/14/2023 | 19.2 | 20.8 | 19.2 | 19.71 |
| 09/17/2023 | 19.65 | 20.7 | 18.99 | 19.03 |
| 09/18/2023 | 19.03 | 19.3 | 18.61 | 19.24 |
| 09/19/2023 | 19.25 | 19.48 | 18.6 | 18.6 |
| 09/20/2023 | 18.7 | 19.42 | 18.33 | 19.28 |
| 09/21/2023 | 19.33 | 19.89 | 19.06 | 19.4 |
| 09/24/2023 | 19.63 | 21.1 | 19.6 | 21 |
| 09/25/2023 | 21.5 | 21.6 | 20.08 | 20.18 |
| 09/26/2023 | 20.18 | 20.96 | 19.8 | 20.32 |
| 09/27/2023 | 20.86 | 22.32 | 20.5 | 20.62 |
| 09/28/2023 | 20.8 | 21.3 | 20.28 | 20.84 |
| 10/01/2023 | 21.1 | 21.72 | 20.84 | 21.34 |
| 10/02/2023 | 21.52 | 21.52 | 20.66 | 20.8 |
| 10/03/2023 | 20.8 | 21.04 | 20.26 | 20.4 |
| 10/04/2023 | 20.5 | 20.8 | 19.48 | 20.44 |
| 10/05/2023 | 20.18 | 20.92 | 19.98 | 20.68 |
| 10/08/2023 | 20.34 | 22.54 | 19.87 | 20.86 |
| 10/09/2023 | 21.3 | 21.5 | 20.7 | 21.1 |
| 10/10/2023 | 21.1 | 21.2 | 20.3 | 20.46 |
| 10/11/2023 | 20.46 | 21.14 | 19.22 | 20.24 |
| 10/12/2023 | 20.1 | 20.24 | 19.28 | 19.29 |
| 10/15/2023 | 19.5 | 19.78 | 18.13 | 18.15 |
| 10/16/2023 | 18.2 | 19.25 | 18.1 | 19.07 |
| 10/17/2023 | 18.99 | 19.29 | 18.18 | 18.3 |
| 10/18/2023 | 18.51 | 18.75 | 18.23 | 18.35 |
| 10/19/2023 | 18 | 18.19 | 17.1 | 17.1 |
| 10/22/2023 | 17.19 | 17.67 | 16.8 | 17.58 |
| 10/23/2023 | 17.8 | 18.56 | 17.51 | 18.56 |
| 10/24/2023 | 18.56 | 18.6 | 16.91 | 16.91 |
| 10/25/2023 | 16.93 | 17.7 | 16.3 | 17.32 |
| 10/26/2023 | 17.49 | 17.6 | 16.67 | 17.39 |
| 10/29/2023 | 17.35 | 18.12 | 17.12 | 17.9 |
| 10/30/2023 | 18.1 | 18.23 | 17.6 | 17.79 |
| 10/31/2023 | 17.79 | 18.12 | 16.6 | 17.4 |
| 11/01/2023 | 17.4 | 18 | 17.2 | 17.53 |
| 11/02/2023 | 17.61 | 17.8 | 17.37 | 17.8 |
| 11/05/2023 | 18.08 | 18.28 | 17.85 | 18.03 |
| 11/06/2023 | 18.23 | 18.24 | 17.75 | 17.96 |
| 11/07/2023 | 17.99 | 18.35 | 17.87 | 18.16 |
| 11/08/2023 | 17.9 | 17.91 | 16.79 | 16.91 |
| 11/09/2023 | 16.91 | 17 | 16.59 | 16.6 |
| 11/12/2023 | 16.79 | 16.87 | 15.96 | 15.96 |
| 11/13/2023 | 15.98 | 16.09 | 15.6 | 15.85 |
| 11/14/2023 | 16 | 16.18 | 15.69 | 15.82 |
| 11/15/2023 | 15.82 | 16.16 | 15.81 | 16.09 |
| 11/16/2023 | 16.09 | 16.27 | 16.01 | 16.15 |
| 11/19/2023 | 16.19 | 16.71 | 16.19 | 16.58 |
| 11/20/2023 | 16.78 | 17.35 | 16.5 | 17.33 |
| 11/21/2023 | 17.36 | 17.8 | 17.1 | 17.52 |
| 11/22/2023 | 17.64 | 18.15 | 17.15 | 17.2 |
| 11/23/2023 | 17.2 | 17.43 | 17.01 | 17.24 |
| 11/26/2023 | 17.24 | 17.66 | 17.08 | 17.09 |
| 11/27/2023 | 17.1 | 17.16 | 16.55 | 16.55 |
| 11/28/2023 | 16.6 | 16.73 | 16 | 16.02 |
| 11/29/2023 | 16.03 | 16.28 | 15.72 | 15.73 |
| 11/30/2023 | 15.82 | 16.12 | 15.73 | 15.84 |
| 12/03/2023 | 15.84 | 16.05 | 15.61 | 15.85 |
| 12/04/2023 | 15.85 | 16.65 | 15.78 | 16.56 |
| 12/05/2023 | 16.69 | 16.99 | 15.75 | 15.85 |
| 12/06/2023 | 15.85 | 17.4 | 15.59 | 16.7 |
| 12/07/2023 | 16.72 | 16.9 | 16.21 | 16.43 |
| 12/10/2023 | 16.43 | 16.43 | 15.74 | 15.74 |
| 12/11/2023 | 15.74 | 16.26 | 15.2 | 15.79 |
| 12/12/2023 | 15.79 | 15.87 | 15.05 | 15.27 |
| 12/13/2023 | 15.47 | 15.5 | 14.9 | 15.33 |
| 12/14/2023 | 15.42 | 15.65 | 15.29 | 15.39 |
| 12/17/2023 | 15.2 | 15.41 | 14.61 | 14.61 |
| 12/18/2023 | 14.61 | 15.03 | 14.54 | 14.7 |
| 12/19/2023 | 14.71 | 14.95 | 14.26 | 14.35 |
| 12/20/2023 | 14.39 | 14.8 | 14.25 | 14.69 |
| 12/21/2023 | 14.69 | 14.89 | 14.2 | 14.26 |
| 12/24/2023 | 14.26 | 14.35 | 13.42 | 13.7 |
| 12/25/2023 | 13.71 | 13.99 | 13.5 | 13.61 |
| 12/26/2023 | 13.58 | 14.22 | 13.46 | 13.86 |
| 12/27/2023 | 13.87 | 14.36 | 13.87 | 14.23 |
| 12/28/2023 | 14.24 | 14.85 | 14.1 | 14.85 |