RODRG
RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş.
15:10:01
24.64 ₺
-0.540 (%-2.14)
Previous Close: 25.18·
Volatility: 3.570
Day Low₺24.48
Day High₺25.38
Market Data
Spot Rate
B:24.64
A:24.8
Week over week (WoW)
-7.85%
Month over month (MoM)
-15.50%
Year to date (YTD)
+15.68%
Year over year (YoY)
+58.05%
RODRG: RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.2612
CLOSE 4.2644
Low
LOW 3.0375
High
HIGH 8.43
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.4875 | 3.525 | 3.3875 | 3.4075 |
| 01/04/2021 | 3.4 | 3.45 | 3.23 | 3.25 |
| 01/05/2021 | 3.3125 | 3.3725 | 3.1775 | 3.275 |
| 01/06/2021 | 3.275 | 3.375 | 3.12 | 3.27 |
| 01/07/2021 | 3.27 | 3.595 | 3.1125 | 3.595 |
| 01/10/2021 | 3.6175 | 3.9525 | 3.6175 | 3.9525 |
| 01/11/2021 | 3.9525 | 4.3475 | 3.9525 | 4.3475 |
| 01/12/2021 | 4.3875 | 4.7325 | 3.915 | 3.915 |
| 01/13/2021 | 3.75 | 3.8775 | 3.5625 | 3.7475 |
| 01/14/2021 | 3.6875 | 3.9875 | 3.525 | 3.7975 |
| 01/17/2021 | 4.005 | 4.1 | 3.805 | 3.9875 |
| 01/18/2021 | 3.99 | 4.025 | 3.825 | 3.8375 |
| 01/19/2021 | 3.84 | 4.015 | 3.725 | 3.7875 |
| 01/20/2021 | 3.855 | 3.895 | 3.675 | 3.75 |
| 01/21/2021 | 3.75 | 3.925 | 3.6925 | 3.7625 |
| 01/24/2021 | 3.875 | 4.0875 | 3.79 | 3.875 |
| 01/25/2021 | 3.9475 | 3.9475 | 3.775 | 3.8 |
| 01/26/2021 | 3.8975 | 4.0025 | 3.55 | 3.6275 |
| 01/27/2021 | 3.6275 | 3.8125 | 3.5075 | 3.8 |
| 01/28/2021 | 3.9375 | 4.09 | 3.825 | 4.02 |
| 01/31/2021 | 4.25 | 4.42 | 4.075 | 4.42 |
| 02/01/2021 | 4.8575 | 4.86 | 4.625 | 4.86 |
| 02/02/2021 | 4.86 | 4.975 | 4.4 | 4.57 |
| 02/03/2021 | 4.57 | 4.9675 | 4.5425 | 4.8 |
| 02/04/2021 | 4.85 | 5.28 | 4.825 | 5.28 |
| 02/07/2021 | 5.475 | 5.805 | 5.475 | 5.805 |
| 02/08/2021 | 6.385 | 6.385 | 5.875 | 6.385 |
| 02/09/2021 | 6.375 | 6.375 | 5.75 | 5.96 |
| 02/10/2021 | 5.96 | 6.495 | 5.96 | 6.365 |
| 02/11/2021 | 6.6 | 7 | 6.27 | 6.99 |
| 02/14/2021 | 6.295 | 7.68 | 6.295 | 7.675 |
| 02/15/2021 | 8.43 | 8.43 | 8.255 | 8.255 |
| 02/16/2021 | 8.255 | 8.255 | 7.43 | 7.43 |
| 02/17/2021 | 7.43 | 7.43 | 6.69 | 6.69 |
| 02/18/2021 | 6.025 | 6.685 | 6.025 | 6.675 |
| 02/21/2021 | 6.01 | 6.01 | 6.01 | 6.01 |
| 02/22/2021 | 5.41 | 5.41 | 5.41 | 5.41 |
| 02/23/2021 | 4.87 | 5.875 | 4.87 | 5.875 |
| 02/24/2021 | 5.75 | 5.75 | 5.29 | 5.29 |
| 02/25/2021 | 4.7625 | 5.29 | 4.7625 | 5.25 |
| 02/28/2021 | 5.165 | 5.25 | 5.165 | 5.165 |
| 03/01/2021 | 4.805 | 5 | 4.805 | 5 |
| 03/02/2021 | 4.9 | 4.9 | 4.875 | 4.875 |
| 03/03/2021 | 4.7525 | 4.7525 | 4.615 | 4.615 |
| 03/04/2021 | 4.4875 | 5.075 | 4.4875 | 5.075 |
| 03/07/2021 | 5.58 | 5.58 | 5.58 | 5.58 |
| 03/08/2021 | 6.09 | 6.09 | 5.625 | 5.625 |
| 03/09/2021 | 5.065 | 6.06 | 5.065 | 6.055 |
| 03/10/2021 | 5.74 | 6.1 | 5.74 | 5.755 |
| 03/11/2021 | 5.935 | 6.005 | 5.875 | 5.875 |
| 03/14/2021 | 6.125 | 6.125 | 5.75 | 5.75 |
| 03/15/2021 | 5.75 | 5.75 | 5.46 | 5.46 |
| 03/16/2021 | 5.5 | 5.5 | 5.34 | 5.34 |
| 03/17/2021 | 5.4 | 5.4 | 5.175 | 5.175 |
| 03/18/2021 | 5.025 | 5.05 | 5.025 | 5.025 |
| 03/21/2021 | 4.5225 | 4.525 | 4.5225 | 4.5225 |
| 03/22/2021 | 4.075 | 4.97 | 4.075 | 4.97 |
| 03/23/2021 | 5.115 | 5.375 | 5.115 | 5.355 |
| 03/24/2021 | 5.62 | 5.62 | 4.82 | 5.025 |
| 03/25/2021 | 5.25 | 5.25 | 5.025 | 5.025 |
| 03/28/2021 | 5.25 | 5.25 | 5.21 | 5.21 |
| 03/29/2021 | 5.205 | 5.205 | 5.05 | 5.05 |
| 03/30/2021 | 5.555 | 5.555 | 5.555 | 5.555 |
| 03/31/2021 | 6.11 | 6.11 | 6 | 6 |
| 04/01/2021 | 5.5 | 5.9 | 5.5 | 5.75 |
| 04/04/2021 | 5.675 | 5.675 | 5.175 | 5.255 |
| 04/05/2021 | 5.255 | 5.255 | 4.98 | 4.98 |
| 04/06/2021 | 4.98 | 5.25 | 4.98 | 5.25 |
| 04/07/2021 | 5.375 | 5.375 | 5.21 | 5.21 |
| 04/08/2021 | 5.155 | 5.155 | 5.11 | 5.11 |
| 04/11/2021 | 5.11 | 5.11 | 4.9125 | 4.9125 |
| 04/12/2021 | 5.25 | 5.25 | 4.9425 | 4.9425 |
| 04/13/2021 | 4.9425 | 4.9425 | 4.875 | 4.875 |
| 04/14/2021 | 5 | 5 | 4.87 | 4.87 |
| 04/15/2021 | 4.385 | 4.95 | 4.385 | 4.9 |
| 04/18/2021 | 4.75 | 4.75 | 4.5 | 4.625 |
| 04/19/2021 | 4.3125 | 4.375 | 4.3125 | 4.3125 |
| 04/20/2021 | 4.3125 | 4.3125 | 4.2 | 4.2 |
| 04/21/2021 | 4.3 | 4.4525 | 4.3 | 4.4525 |
| 04/25/2021 | 4.5375 | 4.75 | 4.5375 | 4.62 |
| 04/26/2021 | 4.495 | 4.495 | 4.25 | 4.25 |
| 04/27/2021 | 4.325 | 4.36 | 4.325 | 4.3375 |
| 04/28/2021 | 4.35 | 4.3625 | 4.35 | 4.355 |
| 04/29/2021 | 4.375 | 4.4625 | 4.375 | 4.4625 |
| 05/02/2021 | 4.6625 | 4.665 | 4.6625 | 4.665 |
| 05/03/2021 | 4.6575 | 4.6575 | 4.6425 | 4.6425 |
| 05/04/2021 | 4.6125 | 4.6125 | 4.325 | 4.545 |
| 05/05/2021 | 4.525 | 4.525 | 4.325 | 4.5 |
| 05/06/2021 | 4.515 | 4.5225 | 4.515 | 4.5225 |
| 05/09/2021 | 4.7 | 4.745 | 4.7 | 4.745 |
| 05/10/2021 | 4.8875 | 4.8875 | 4.885 | 4.885 |
| 05/11/2021 | 4.7725 | 4.7725 | 4.7725 | 4.7725 |
| 05/16/2021 | 4.77 | 4.7725 | 4.4175 | 4.45 |
| 05/17/2021 | 4.4625 | 4.8 | 4.25 | 4.6375 |
| 05/19/2021 | 4.6375 | 4.75 | 4.425 | 4.59 |
| 05/20/2021 | 4.59 | 4.625 | 4.375 | 4.5325 |
| 05/23/2021 | 4.515 | 4.525 | 4.325 | 4.4075 |
| 05/24/2021 | 4.35 | 4.39 | 4 | 4.1475 |
| 05/25/2021 | 4.1475 | 4.305 | 3.9625 | 4.0825 |
| 05/26/2021 | 4.0825 | 4.25 | 4.0125 | 4.0975 |
| 05/27/2021 | 4.0975 | 4.0975 | 3.9425 | 4.015 |
| 05/30/2021 | 4.025 | 4.025 | 3.615 | 3.71 |
| 05/31/2021 | 3.6 | 3.7125 | 3.495 | 3.575 |
| 06/01/2021 | 3.53 | 3.7475 | 3.5 | 3.6125 |
| 06/02/2021 | 3.6125 | 3.625 | 3.4475 | 3.5375 |
| 06/03/2021 | 3.6 | 3.89 | 3.5 | 3.89 |
| 06/06/2021 | 4 | 4.2775 | 3.89 | 4.2775 |
| 06/07/2021 | 4.375 | 4.705 | 4.375 | 4.705 |
| 06/08/2021 | 4.705 | 4.975 | 4.2525 | 4.64 |
| 06/09/2021 | 4.64 | 4.8675 | 4.445 | 4.61 |
| 06/10/2021 | 4.625 | 4.655 | 4.25 | 4.25 |
| 06/13/2021 | 4.22 | 4.375 | 3.8825 | 4.12 |
| 06/14/2021 | 4.0125 | 4.125 | 3.9675 | 3.9975 |
| 06/15/2021 | 3.9975 | 4.35 | 3.89 | 4.25 |
| 06/16/2021 | 4.5 | 4.675 | 4.275 | 4.675 |
| 06/17/2021 | 4.535 | 4.75 | 4.355 | 4.4 |
| 06/20/2021 | 4.3475 | 4.4825 | 4.175 | 4.25 |
| 06/21/2021 | 4.1825 | 4.3325 | 4.1825 | 4.225 |
| 06/22/2021 | 4.2025 | 4.5025 | 4.11 | 4.4 |
| 06/23/2021 | 4.3625 | 4.4675 | 4.25 | 4.3 |
| 06/24/2021 | 4.3 | 4.365 | 4.225 | 4.295 |
| 06/27/2021 | 4.2025 | 4.325 | 4.1625 | 4.2025 |
| 06/28/2021 | 4.195 | 4.2625 | 4.125 | 4.26 |
| 06/29/2021 | 4.2775 | 4.625 | 4.2775 | 4.4 |
| 06/30/2021 | 4.4 | 4.6125 | 4.225 | 4.3175 |
| 07/01/2021 | 4.295 | 4.325 | 4.1675 | 4.205 |
| 07/04/2021 | 4.225 | 4.25 | 4.0175 | 4.1475 |
| 07/05/2021 | 4.1675 | 4.1675 | 4.02 | 4.1175 |
| 07/06/2021 | 4.1175 | 4.4375 | 4.08 | 4.25 |
| 07/07/2021 | 4.25 | 4.25 | 4.125 | 4.19 |
| 07/08/2021 | 4.185 | 4.2475 | 4.085 | 4.1175 |
| 07/11/2021 | 4.1175 | 4.135 | 3.9725 | 3.9725 |
| 07/12/2021 | 3.9675 | 4.09 | 3.77 | 4.09 |
| 07/13/2021 | 4.01 | 4.1125 | 3.98 | 4.0775 |
| 07/15/2021 | 4.0525 | 4.165 | 4 | 4.035 |
| 07/18/2021 | 4.035 | 4.035 | 3.9275 | 3.97 |
| 07/25/2021 | 3.97 | 4.025 | 3.8525 | 3.925 |
| 07/26/2021 | 3.9225 | 3.9225 | 3.8125 | 3.83 |
| 07/27/2021 | 3.9 | 3.95 | 3.8 | 3.835 |
| 07/28/2021 | 3.835 | 3.88 | 3.7525 | 3.8425 |
| 07/29/2021 | 3.84 | 3.84 | 3.7375 | 3.7675 |
| 08/01/2021 | 3.7675 | 4.075 | 3.705 | 3.855 |
| 08/02/2021 | 3.855 | 3.9075 | 3.7625 | 3.7875 |
| 08/03/2021 | 3.7875 | 3.87 | 3.735 | 3.75 |
| 08/04/2021 | 3.775 | 3.7975 | 3.705 | 3.725 |
| 08/05/2021 | 3.7725 | 3.7725 | 3.6625 | 3.6875 |
| 08/08/2021 | 3.6875 | 4.055 | 3.585 | 4.055 |
| 08/09/2021 | 4.46 | 4.46 | 4.46 | 4.46 |
| 08/10/2021 | 4.8725 | 4.875 | 4.015 | 4.015 |
| 08/11/2021 | 3.8725 | 3.92 | 3.725 | 3.85 |
| 08/12/2021 | 3.85 | 4.235 | 3.7725 | 4.03 |
| 08/15/2021 | 4.03 | 4.115 | 3.9175 | 3.9525 |
| 08/16/2021 | 3.9525 | 4.185 | 3.9375 | 4.065 |
| 08/17/2021 | 4.065 | 4.1475 | 3.875 | 3.91 |
| 08/18/2021 | 3.91 | 4.06 | 3.8125 | 3.925 |
| 08/19/2021 | 3.925 | 3.9525 | 3.81 | 3.825 |
| 08/22/2021 | 3.875 | 3.925 | 3.7575 | 3.855 |
| 08/23/2021 | 3.8975 | 3.8975 | 3.765 | 3.875 |
| 08/24/2021 | 3.875 | 4.185 | 3.8 | 3.935 |
| 08/25/2021 | 3.9 | 4.01 | 3.7875 | 3.9525 |
| 08/26/2021 | 3.9525 | 4.0375 | 3.88 | 3.9625 |
| 08/30/2021 | 3.9625 | 3.985 | 3.8675 | 3.945 |
| 08/31/2021 | 3.95 | 3.95 | 3.855 | 3.9025 |
| 09/01/2021 | 3.9025 | 3.9975 | 3.8625 | 3.925 |
| 09/02/2021 | 3.925 | 3.925 | 3.8725 | 3.89 |
| 09/05/2021 | 3.8875 | 3.9475 | 3.875 | 3.8925 |
| 09/06/2021 | 3.8775 | 3.925 | 3.835 | 3.8475 |
| 09/07/2021 | 3.8475 | 3.885 | 3.7775 | 3.79 |
| 09/08/2021 | 3.79 | 3.8625 | 3.7625 | 3.8275 |
| 09/09/2021 | 3.8275 | 3.9125 | 3.775 | 3.895 |
| 09/12/2021 | 3.765 | 3.87 | 3.725 | 3.78 |
| 09/13/2021 | 3.7925 | 3.7975 | 3.6775 | 3.71 |
| 09/14/2021 | 3.7225 | 3.74 | 3.625 | 3.6725 |
| 09/15/2021 | 3.665 | 3.695 | 3.6025 | 3.6375 |
| 09/16/2021 | 3.6525 | 3.6625 | 3.5525 | 3.6475 |
| 09/19/2021 | 3.6925 | 3.6925 | 3.4975 | 3.515 |
| 09/20/2021 | 3.515 | 3.7575 | 3.515 | 3.545 |
| 09/21/2021 | 3.5375 | 3.57 | 3.4625 | 3.5 |
| 09/22/2021 | 3.5 | 3.5475 | 3.4475 | 3.455 |
| 09/23/2021 | 3.455 | 3.4825 | 3.355 | 3.38 |
| 09/26/2021 | 3.375 | 3.41 | 3.35 | 3.365 |
| 09/27/2021 | 3.365 | 3.385 | 3.3275 | 3.3625 |
| 09/28/2021 | 3.3625 | 3.4175 | 3.325 | 3.345 |
| 09/29/2021 | 3.355 | 3.4375 | 3.34 | 3.35 |
| 09/30/2021 | 3.36 | 3.425 | 3.3375 | 3.4075 |
| 10/03/2021 | 3.3875 | 3.425 | 3.35 | 3.35 |
| 10/04/2021 | 3.3525 | 3.3675 | 3.3 | 3.3225 |
| 10/05/2021 | 3.3225 | 3.355 | 3.23 | 3.26 |
| 10/06/2021 | 3.26 | 3.3025 | 3.2125 | 3.245 |
| 10/07/2021 | 3.245 | 3.2975 | 3.1625 | 3.2475 |
| 10/10/2021 | 3.2375 | 3.3725 | 3.2225 | 3.35 |
| 10/11/2021 | 3.3225 | 3.325 | 3.25 | 3.265 |
| 10/12/2021 | 3.265 | 3.32 | 3.225 | 3.245 |
| 10/13/2021 | 3.2425 | 3.2725 | 3.135 | 3.2425 |
| 10/14/2021 | 3.245 | 3.275 | 3.175 | 3.2275 |
| 10/17/2021 | 3.2275 | 3.2425 | 3.135 | 3.2 |
| 10/18/2021 | 3.1875 | 3.25 | 3.1625 | 3.185 |
| 10/19/2021 | 3.2375 | 3.2475 | 3.18 | 3.1875 |
| 10/20/2021 | 3.215 | 3.215 | 3.16 | 3.185 |
| 10/21/2021 | 3.175 | 3.1875 | 3.0375 | 3.1725 |
| 10/24/2021 | 3.1525 | 3.4875 | 3.12 | 3.4875 |
| 10/25/2021 | 3.46 | 3.7075 | 3.3375 | 3.5275 |
| 10/26/2021 | 3.51 | 3.5625 | 3.3375 | 3.385 |
| 10/27/2021 | 3.38 | 3.42 | 3.3 | 3.3425 |
| 10/31/2021 | 3.3125 | 3.4175 | 3.25 | 3.3125 |
| 11/01/2021 | 3.35 | 3.6425 | 3.35 | 3.6425 |
| 11/02/2021 | 3.75 | 4.005 | 3.625 | 4.005 |
| 11/03/2021 | 4 | 4 | 3.6375 | 3.765 |
| 11/04/2021 | 3.7425 | 3.7425 | 3.45 | 3.545 |
| 11/07/2021 | 3.475 | 3.6375 | 3.4025 | 3.5125 |
| 11/08/2021 | 3.4975 | 3.55 | 3.4 | 3.4125 |
| 11/09/2021 | 3.4125 | 3.4875 | 3.2525 | 3.355 |
| 11/10/2021 | 3.2875 | 3.4575 | 3.2875 | 3.3525 |
| 11/11/2021 | 3.3475 | 3.3875 | 3.3 | 3.33 |
| 11/14/2021 | 3.34 | 3.3625 | 3.235 | 3.305 |
| 11/15/2021 | 3.3 | 3.33 | 3.2225 | 3.225 |
| 11/16/2021 | 3.25 | 3.3225 | 3.095 | 3.2225 |
| 11/17/2021 | 3.2225 | 3.3 | 3.1425 | 3.1425 |
| 11/18/2021 | 3.1775 | 3.285 | 3.1775 | 3.2375 |
| 11/21/2021 | 3.25 | 3.375 | 3.2225 | 3.3475 |
| 11/22/2021 | 3.3475 | 3.385 | 3.2225 | 3.25 |
| 11/23/2021 | 3.375 | 3.375 | 3.25 | 3.325 |
| 11/24/2021 | 3.325 | 3.335 | 3.28 | 3.32 |
| 11/25/2021 | 3.32 | 3.4375 | 3.2575 | 3.3575 |
| 11/28/2021 | 3.3825 | 3.6925 | 3.37 | 3.6925 |
| 11/29/2021 | 3.75 | 3.8725 | 3.5325 | 3.725 |
| 11/30/2021 | 3.73 | 3.825 | 3.69 | 3.745 |
| 12/01/2021 | 3.745 | 3.7725 | 3.56 | 3.6425 |
| 12/02/2021 | 3.62 | 3.6425 | 3.5375 | 3.54 |
| 12/05/2021 | 3.545 | 3.65 | 3.52 | 3.5875 |
| 12/06/2021 | 3.605 | 3.65 | 3.5625 | 3.5875 |
| 12/07/2021 | 3.5875 | 3.6325 | 3.525 | 3.56 |
| 12/08/2021 | 3.5625 | 3.915 | 3.5625 | 3.915 |
| 12/09/2021 | 3.885 | 3.95 | 3.7 | 3.7775 |
| 12/12/2021 | 3.815 | 3.9175 | 3.74 | 3.765 |
| 12/13/2021 | 3.785 | 3.8475 | 3.655 | 3.705 |
| 12/14/2021 | 3.725 | 3.7475 | 3.645 | 3.645 |
| 12/15/2021 | 3.645 | 4.0075 | 3.625 | 4.0075 |
| 12/16/2021 | 4.3775 | 4.4075 | 3.85 | 4.4075 |
| 12/19/2021 | 4.545 | 4.8475 | 4.4075 | 4.8475 |
| 12/20/2021 | 5.33 | 5.33 | 4.365 | 5.33 |
| 12/21/2021 | 5.5 | 5.86 | 5 | 5.86 |
| 12/22/2021 | 5.86 | 6.24 | 5.275 | 5.275 |
| 12/23/2021 | 5.275 | 5.575 | 4.7475 | 4.7475 |
| 12/26/2021 | 4.305 | 4.7475 | 4.305 | 4.4 |
| 12/27/2021 | 4.4 | 4.84 | 4.4 | 4.84 |
| 12/28/2021 | 5 | 5.32 | 4.9925 | 5.15 |
| 12/29/2021 | 4.635 | 5.32 | 4.635 | 4.85 |
| 12/30/2021 | 4.7475 | 4.7475 | 4.73 | 4.73 |