RODRG
RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş. (RODRG)
15.180
₺
-0.410 (%-2.63)
RODRG: RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 19.686
CLOSE 19.768
Low
LOW 15
High
HIGH 35.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 19.88 | 19.88 | 19.46 | 19.62 |
| 01/02/2025 | 19.64 | 19.89 | 18.7 | 19.7 |
| 01/05/2025 | 19.7 | 20 | 19.5 | 19.89 |
| 01/06/2025 | 19.98 | 20.28 | 19.9 | 20.08 |
| 01/07/2025 | 20.14 | 20.14 | 19.68 | 19.74 |
| 01/08/2025 | 19.74 | 20.02 | 19.59 | 20 |
| 01/09/2025 | 19.95 | 19.95 | 19.6 | 19.6 |
| 01/12/2025 | 19.5 | 19.6 | 19 | 19.1 |
| 01/13/2025 | 19.2 | 19.45 | 18.89 | 19.3 |
| 01/14/2025 | 19.3 | 19.4 | 18.84 | 19.07 |
| 01/15/2025 | 19.07 | 19.37 | 18.6 | 18.93 |
| 01/16/2025 | 18.9 | 19.07 | 18.74 | 18.98 |
| 01/19/2025 | 19 | 19.2 | 18.9 | 18.92 |
| 01/20/2025 | 18.92 | 19.07 | 18.61 | 18.99 |
| 01/21/2025 | 18.84 | 19.29 | 18.8 | 19.07 |
| 01/22/2025 | 19.27 | 19.53 | 18.9 | 19.26 |
| 01/23/2025 | 19.25 | 20.26 | 19.12 | 19.57 |
| 01/26/2025 | 19.55 | 19.57 | 19.02 | 19.21 |
| 01/27/2025 | 19.2 | 19.65 | 18.8 | 19.11 |
| 01/28/2025 | 19.09 | 19.09 | 18.6 | 18.6 |
| 01/29/2025 | 18.8 | 18.82 | 18.39 | 18.45 |
| 01/30/2025 | 18.45 | 18.5 | 18 | 18.12 |
| 02/02/2025 | 18 | 18.12 | 17.5 | 17.59 |
| 02/03/2025 | 17.59 | 17.98 | 17.4 | 17.6 |
| 02/04/2025 | 17.6 | 17.6 | 17 | 17.22 |
| 02/05/2025 | 17.19 | 17.5 | 16.83 | 17.05 |
| 02/06/2025 | 17.04 | 17.33 | 16.6 | 17 |
| 02/09/2025 | 17 | 18.7 | 16.8 | 18.68 |
| 02/10/2025 | 18 | 18.52 | 17.78 | 18.5 |
| 02/11/2025 | 18.3 | 18.3 | 17.29 | 17.29 |
| 02/12/2025 | 17.5 | 17.63 | 17.06 | 17.06 |
| 02/13/2025 | 17.16 | 17.77 | 16.8 | 17.2 |
| 02/16/2025 | 17.2 | 17.77 | 17 | 17.77 |
| 02/17/2025 | 17.7 | 17.7 | 17.29 | 17.4 |
| 02/18/2025 | 17.31 | 17.65 | 16.92 | 17.19 |
| 02/19/2025 | 17.19 | 18.48 | 16.96 | 18.39 |
| 02/20/2025 | 18.2 | 18.2 | 17.48 | 17.97 |
| 02/23/2025 | 17.8 | 17.8 | 17.43 | 17.49 |
| 02/24/2025 | 17.49 | 17.49 | 16.8 | 16.99 |
| 02/25/2025 | 16.97 | 16.97 | 16.14 | 16.17 |
| 02/26/2025 | 16.18 | 16.7 | 16.01 | 16.46 |
| 02/27/2025 | 16.44 | 16.5 | 16.1 | 16.38 |
| 03/02/2025 | 16.38 | 16.49 | 16.11 | 16.38 |
| 03/03/2025 | 16.38 | 16.48 | 15 | 15.63 |
| 03/04/2025 | 15.6 | 16.39 | 15.11 | 16.1 |
| 03/05/2025 | 15.89 | 16.59 | 15.81 | 16.57 |
| 03/06/2025 | 16.57 | 16.79 | 16.01 | 16.77 |
| 03/09/2025 | 16.74 | 17.97 | 16.4 | 17.36 |
| 03/10/2025 | 17.49 | 17.5 | 16.67 | 17.17 |
| 03/11/2025 | 17.17 | 17.3 | 16.7 | 17 |
| 03/12/2025 | 16.9 | 17.57 | 16.53 | 17.15 |
| 03/13/2025 | 17.15 | 17.32 | 16.95 | 17.17 |
| 03/16/2025 | 17.35 | 17.4 | 16.89 | 17.26 |
| 03/17/2025 | 17.23 | 18.2 | 17.01 | 17.91 |
| 03/18/2025 | 16.71 | 17.69 | 16.15 | 16.9 |
| 03/19/2025 | 16.89 | 17.2 | 16.35 | 16.72 |
| 03/20/2025 | 16.6 | 17.45 | 15.23 | 15.8 |
| 03/23/2025 | 15.8 | 16.27 | 15.01 | 15.71 |
| 03/24/2025 | 15.9 | 16.21 | 15.11 | 16.17 |
| 03/25/2025 | 16.17 | 16.2 | 15.73 | 15.96 |
| 03/26/2025 | 15.89 | 16.22 | 15.89 | 16.1 |
| 03/27/2025 | 16.01 | 16.62 | 15.68 | 16.58 |
| 04/01/2025 | 16.58 | 17.08 | 15.76 | 16.98 |
| 04/02/2025 | 16.69 | 17.1 | 16.68 | 17 |
| 04/03/2025 | 17.1 | 17.15 | 16.71 | 17 |
| 04/06/2025 | 17 | 17 | 16.15 | 16.94 |
| 04/07/2025 | 16.89 | 17.24 | 16.4 | 17.18 |
| 04/08/2025 | 17.18 | 17.57 | 16.71 | 16.96 |
| 04/09/2025 | 17.3 | 17.49 | 16.82 | 17.17 |
| 04/10/2025 | 17.17 | 17.19 | 16.9 | 17.1 |
| 04/13/2025 | 17 | 17.25 | 16.81 | 17.15 |
| 04/14/2025 | 17.2 | 18.86 | 17.08 | 18.86 |
| 04/15/2025 | 18.86 | 18.91 | 17.42 | 17.5 |
| 04/16/2025 | 17.05 | 17.49 | 16.85 | 17.2 |
| 04/17/2025 | 17.2 | 17.23 | 16.54 | 16.54 |
| 04/20/2025 | 16.6 | 17.19 | 16.6 | 16.91 |
| 04/21/2025 | 16.91 | 16.93 | 16.26 | 16.64 |
| 04/23/2025 | 16.59 | 16.59 | 16.26 | 16.44 |
| 04/24/2025 | 16.39 | 16.8 | 16.21 | 16.44 |
| 04/27/2025 | 16.34 | 16.61 | 16.1 | 16.24 |
| 04/28/2025 | 16.24 | 16.31 | 15.88 | 16.11 |
| 04/29/2025 | 16.11 | 16.17 | 15.81 | 15.84 |
| 05/01/2025 | 16 | 16.41 | 15.77 | 16.17 |
| 05/04/2025 | 16 | 16.38 | 15.76 | 16.17 |
| 05/05/2025 | 16.09 | 16.5 | 16 | 16.4 |
| 05/06/2025 | 16.78 | 16.96 | 16.24 | 16.5 |
| 05/07/2025 | 16.35 | 16.93 | 16.14 | 16.3 |
| 05/08/2025 | 16.2 | 16.9 | 16.05 | 16.39 |
| 05/11/2025 | 16.35 | 16.35 | 16 | 16.26 |
| 05/12/2025 | 16.3 | 16.68 | 16.05 | 16.55 |
| 05/13/2025 | 16.52 | 16.52 | 16.21 | 16.27 |
| 05/14/2025 | 16.3 | 17.58 | 16.25 | 16.7 |
| 05/15/2025 | 16.3 | 17 | 16.3 | 16.45 |
| 05/19/2025 | 16.42 | 17.09 | 16.3 | 16.39 |
| 05/20/2025 | 16.39 | 16.7 | 16.23 | 16.39 |
| 05/21/2025 | 16.54 | 16.54 | 16 | 16.33 |
| 05/22/2025 | 16.29 | 16.5 | 16.01 | 16.25 |
| 05/25/2025 | 16.21 | 16.35 | 16.03 | 16.15 |
| 05/26/2025 | 16.15 | 16.58 | 16.01 | 16.47 |
| 05/27/2025 | 16.46 | 16.46 | 15.91 | 15.91 |
| 05/28/2025 | 15.93 | 16.19 | 15.88 | 15.9 |
| 05/29/2025 | 15.9 | 15.9 | 15.65 | 15.71 |
| 06/01/2025 | 15.71 | 15.84 | 15.1 | 15.42 |
| 06/02/2025 | 15.5 | 15.65 | 15.4 | 15.5 |
| 06/03/2025 | 15.6 | 16.98 | 15.41 | 16.26 |
| 06/04/2025 | 16.26 | 16.26 | 15.7 | 16.08 |
| 06/09/2025 | 16.05 | 16.49 | 15.71 | 16.25 |
| 06/10/2025 | 16.2 | 16.34 | 15.93 | 16.2 |
| 06/11/2025 | 16.2 | 16.79 | 15.59 | 16.19 |
| 06/12/2025 | 15.34 | 15.79 | 15.27 | 15.46 |
| 06/15/2025 | 15.5 | 16.05 | 15.12 | 15.79 |
| 06/16/2025 | 15.6 | 16.04 | 15.47 | 15.81 |
| 06/17/2025 | 15.97 | 15.97 | 15.3 | 15.59 |
| 06/18/2025 | 15.54 | 16.57 | 15.22 | 16.2 |
| 06/19/2025 | 16.1 | 16.36 | 15.8 | 16.19 |
| 06/22/2025 | 15.98 | 16.12 | 15.27 | 15.59 |
| 06/23/2025 | 15.75 | 15.9 | 15.59 | 15.68 |
| 06/24/2025 | 15.67 | 16.2 | 15.6 | 15.99 |
| 06/25/2025 | 15.99 | 16.07 | 15.61 | 15.75 |
| 06/26/2025 | 15.75 | 15.8 | 15.31 | 15.72 |
| 06/29/2025 | 15.85 | 16 | 15.62 | 15.88 |
| 06/30/2025 | 15.88 | 16.12 | 15.72 | 15.93 |
| 07/01/2025 | 15.93 | 16.06 | 15.7 | 15.72 |
| 07/02/2025 | 15.83 | 16.09 | 15.81 | 15.9 |
| 07/03/2025 | 15.9 | 17.47 | 15.9 | 17 |
| 07/06/2025 | 16.55 | 16.81 | 16.11 | 16.36 |
| 07/07/2025 | 16.36 | 16.67 | 16 | 16 |
| 07/08/2025 | 16.33 | 16.33 | 15.88 | 16 |
| 07/09/2025 | 16.1 | 16.36 | 16.03 | 16.23 |
| 07/10/2025 | 16.11 | 16.29 | 16.09 | 16.13 |
| 07/13/2025 | 16.27 | 16.33 | 16.02 | 16.27 |
| 07/15/2025 | 16.27 | 17.2 | 16.16 | 17.17 |
| 07/16/2025 | 16.98 | 17.38 | 16.8 | 17.19 |
| 07/17/2025 | 17.02 | 17.24 | 16.92 | 17.05 |
| 07/20/2025 | 17.05 | 17.3 | 17 | 17.12 |
| 07/21/2025 | 17.15 | 17.99 | 17 | 17.65 |
| 07/22/2025 | 17.65 | 17.82 | 17.11 | 17.28 |
| 07/23/2025 | 17.45 | 17.45 | 17.1 | 17.16 |
| 07/24/2025 | 17.19 | 17.99 | 16.99 | 17.88 |
| 07/27/2025 | 17.88 | 19.2 | 17.6 | 18.96 |
| 07/28/2025 | 19.05 | 19.05 | 18.12 | 18.34 |
| 07/29/2025 | 18.2 | 18.33 | 17.77 | 18.08 |
| 07/30/2025 | 17.87 | 18.22 | 17.6 | 18.1 |
| 07/31/2025 | 18.09 | 19.5 | 17.72 | 19.35 |
| 08/03/2025 | 19.36 | 19.78 | 18.6 | 19.26 |
| 08/04/2025 | 19.27 | 19.8 | 18.52 | 18.61 |
| 08/05/2025 | 18.61 | 19.19 | 18.3 | 18.8 |
| 08/06/2025 | 18.8 | 19.15 | 18.5 | 18.5 |
| 08/07/2025 | 18.5 | 18.92 | 18.29 | 18.64 |
| 08/10/2025 | 18.64 | 19.13 | 18.32 | 18.45 |
| 08/11/2025 | 18.5 | 18.62 | 18.18 | 18.22 |
| 08/12/2025 | 18.01 | 18.44 | 17.17 | 18.32 |
| 08/13/2025 | 18.32 | 18.32 | 17.41 | 18.28 |
| 08/14/2025 | 18.2 | 20.1 | 17.93 | 20.1 |
| 08/17/2025 | 22.1 | 22.1 | 20.94 | 22.1 |
| 08/18/2025 | 24.2 | 24.2 | 20.3 | 20.62 |
| 08/19/2025 | 20.48 | 22.36 | 19.6 | 19.76 |
| 08/20/2025 | 19.5 | 21.72 | 19.5 | 21.72 |
| 08/21/2025 | 23.88 | 23.88 | 23.88 | 23.88 |
| 08/24/2025 | 26.26 | 26.26 | 26.26 | 26.26 |
| 08/25/2025 | 26.26 | 28.78 | 24.98 | 28.42 |
| 08/26/2025 | 27.4 | 31.2 | 27 | 31.2 |
| 08/27/2025 | 31.2 | 33 | 29.74 | 29.74 |
| 08/28/2025 | 29.1 | 30.98 | 28.3 | 30.58 |
| 08/31/2025 | 30.12 | 32.48 | 29.02 | 32.34 |
| 09/01/2025 | 31.5 | 34 | 29.9 | 32.98 |
| 09/02/2025 | 31.7 | 32.1 | 30.5 | 30.5 |
| 09/03/2025 | 28.74 | 31.56 | 28.74 | 30.9 |
| 09/04/2025 | 30.56 | 33.98 | 30.02 | 33.98 |
| 09/07/2025 | 33 | 35.36 | 32 | 34.8 |
| 09/08/2025 | 31.48 | 33.8 | 31.4 | 31.4 |
| 09/09/2025 | 30.12 | 32.1 | 29.02 | 32.06 |
| 09/10/2025 | 30.98 | 30.98 | 28.86 | 28.86 |
| 09/11/2025 | 28.5 | 30.1 | 27.52 | 27.84 |
| 09/14/2025 | 27 | 29 | 27 | 28.28 |
| 09/15/2025 | 28 | 29.5 | 27.88 | 28.6 |
| 09/16/2025 | 28.58 | 30.4 | 27.98 | 29.3 |
| 09/17/2025 | 29.02 | 30 | 28.16 | 29.26 |
| 09/18/2025 | 28.5 | 29.2 | 27.5 | 27.78 |
| 09/21/2025 | 27.84 | 28.24 | 25.22 | 26.64 |
| 09/22/2025 | 26 | 27.68 | 25.32 | 25.4 |
| 09/23/2025 | 24.32 | 25.9 | 24.32 | 24.5 |
| 09/24/2025 | 24.32 | 25.44 | 24.02 | 24.46 |
| 09/25/2025 | 24.38 | 24.7 | 23.78 | 23.8 |
| 09/28/2025 | 23.8 | 25.5 | 23.54 | 24.6 |
| 09/29/2025 | 25 | 25.32 | 23.6 | 24.1 |
| 09/30/2025 | 24.1 | 26.36 | 23.3 | 25.58 |
| 10/01/2025 | 24.6 | 24.78 | 23.3 | 23.64 |
| 10/02/2025 | 23.06 | 23.46 | 22.1 | 22.18 |
| 10/05/2025 | 22.92 | 22.92 | 21.5 | 21.5 |
| 10/06/2025 | 20.52 | 23.64 | 20.52 | 23.64 |
| 10/07/2025 | 23.98 | 25.3 | 23.6 | 23.82 |
| 10/08/2025 | 23.88 | 24.02 | 22.5 | 23.4 |
| 10/09/2025 | 23.18 | 24.3 | 22.5 | 23.06 |
| 10/12/2025 | 22 | 22.7 | 22 | 22.08 |
| 10/13/2025 | 22.3 | 24.28 | 22.3 | 23.7 |
| 10/14/2025 | 23 | 25.04 | 22.8 | 24.88 |
| 10/15/2025 | 24.1 | 24.68 | 22.7 | 23.3 |
| 10/16/2025 | 22.96 | 23.06 | 21.76 | 22.18 |
| 10/19/2025 | 22.18 | 22.98 | 21.82 | 22.08 |
| 10/20/2025 | 22.1 | 22.32 | 21.52 | 21.68 |
| 10/21/2025 | 21.7 | 22.48 | 21.5 | 21.74 |
| 10/22/2025 | 21.74 | 22.08 | 20.8 | 21.1 |
| 10/23/2025 | 21.1 | 22 | 20.66 | 21.82 |
| 10/26/2025 | 21.8 | 22.42 | 21.58 | 22 |
| 10/27/2025 | 22.08 | 22.52 | 21.8 | 21.8 |
| 10/29/2025 | 21.8 | 22.06 | 20.72 | 21.34 |
| 10/30/2025 | 21.36 | 22.1 | 20.8 | 21.52 |
| 11/02/2025 | 21.52 | 22.88 | 21.52 | 22.46 |
| 11/03/2025 | 22.46 | 24.6 | 22.18 | 23.98 |
| 11/04/2025 | 25 | 25.5 | 23 | 23.4 |
| 11/05/2025 | 23.4 | 23.5 | 22.72 | 22.8 |
| 11/06/2025 | 22.8 | 23.08 | 21.8 | 22.56 |
| 11/09/2025 | 22.38 | 22.38 | 21.5 | 21.76 |
| 11/10/2025 | 22 | 23.2 | 21.2 | 22 |
| 11/11/2025 | 22.06 | 22.74 | 21.24 | 21.3 |
| 11/12/2025 | 21.5 | 21.98 | 21.06 | 21.6 |
| 11/13/2025 | 21.48 | 23 | 21.38 | 22.24 |
| 11/16/2025 | 21.82 | 22.76 | 21.82 | 22.56 |
| 11/17/2025 | 22.46 | 22.46 | 21.74 | 21.8 |
| 11/18/2025 | 21.98 | 22.1 | 21.4 | 21.58 |
| 11/19/2025 | 21.56 | 21.84 | 21.1 | 21.2 |
| 11/20/2025 | 21.2 | 21.48 | 20.9 | 20.9 |
| 11/23/2025 | 20.9 | 21.36 | 20.64 | 20.94 |
| 11/24/2025 | 20.94 | 21.06 | 20.02 | 20.6 |
| 11/25/2025 | 20.54 | 20.78 | 19.96 | 20.08 |
| 11/26/2025 | 20.4 | 20.4 | 19.41 | 19.95 |
| 11/27/2025 | 19.95 | 21.94 | 19.95 | 21.94 |
| 11/30/2025 | 20.62 | 21.86 | 20.52 | 21.18 |
| 12/01/2025 | 20.8 | 21.78 | 20.48 | 21.12 |
| 12/02/2025 | 21.14 | 23.22 | 20.76 | 23.2 |
| 12/03/2025 | 22.98 | 24.5 | 22.32 | 23.2 |
| 12/04/2025 | 22.52 | 23.2 | 22 | 22.14 |
| 12/07/2025 | 22.14 | 22.98 | 21.6 | 21.7 |
| 12/08/2025 | 22.18 | 22.7 | 21.5 | 22.16 |
| 12/09/2025 | 22.16 | 22.3 | 21.42 | 21.42 |
| 12/10/2025 | 21.6 | 21.94 | 21 | 21.34 |
| 12/11/2025 | 21.34 | 21.36 | 20.54 | 21 |
| 12/14/2025 | 21 | 21.26 | 20.54 | 20.9 |
| 12/15/2025 | 20.84 | 21.1 | 20.54 | 21 |
| 12/16/2025 | 21.04 | 21.14 | 20.58 | 20.86 |
| 12/17/2025 | 20.8 | 22.22 | 20.7 | 21.62 |
| 12/18/2025 | 21.3 | 22.44 | 21.26 | 21.86 |
| 12/21/2025 | 21.76 | 21.76 | 20.98 | 21.12 |
| 12/22/2025 | 20.82 | 21.36 | 20.56 | 20.6 |
| 12/23/2025 | 20.5 | 21.1 | 20.42 | 20.62 |
| 12/24/2025 | 20.88 | 21.98 | 20.52 | 21.06 |
| 12/25/2025 | 20.9 | 21.8 | 20.82 | 21.28 |
| 12/28/2025 | 21.26 | 21.56 | 20.56 | 20.7 |
| 12/29/2025 | 20.9 | 21.5 | 20.6 | 21.46 |
| 12/30/2025 | 21.24 | 21.8 | 20.84 | 21.3 |