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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.66
CLOSE 5.666
Low
LOW 3.5
High
HIGH 10.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.73 | 4.73 | 4.26 | 4.265 |
| 01/03/2022 | 4.475 | 4.4875 | 4.475 | 4.475 |
| 01/04/2022 | 4.25 | 4.3025 | 4.25 | 4.3025 |
| 01/05/2022 | 4.19 | 4.19 | 4.1825 | 4.19 |
| 01/06/2022 | 4.5575 | 4.5575 | 4.3475 | 4.3475 |
| 01/09/2022 | 4.345 | 4.345 | 4.25 | 4.25 |
| 01/10/2022 | 4.25 | 4.3025 | 4.25 | 4.3025 |
| 01/11/2022 | 4.42 | 4.5575 | 4.42 | 4.5575 |
| 01/12/2022 | 4.6725 | 4.75 | 4.6725 | 4.6725 |
| 01/13/2022 | 4.75 | 4.75 | 4.725 | 4.725 |
| 01/16/2022 | 4.625 | 4.625 | 4.45 | 4.45 |
| 01/17/2022 | 4.38 | 4.38 | 4.3775 | 4.3775 |
| 01/18/2022 | 4.375 | 4.4 | 4.375 | 4.4 |
| 01/19/2022 | 4.7025 | 4.84 | 4.7025 | 4.84 |
| 01/20/2022 | 4.9175 | 4.9175 | 4.675 | 4.6875 |
| 01/23/2022 | 4.7975 | 4.835 | 4.7975 | 4.8325 |
| 01/24/2022 | 5.075 | 5.125 | 5 | 5 |
| 01/25/2022 | 5.01 | 5.01 | 4.8 | 4.8 |
| 01/26/2022 | 4.7 | 5.09 | 4.7 | 5.09 |
| 01/27/2022 | 5.185 | 5.185 | 4.675 | 5.13 |
| 01/30/2022 | 5.18 | 5.415 | 4.9 | 5 |
| 01/31/2022 | 5.025 | 5.1 | 4.75 | 4.8325 |
| 02/01/2022 | 4.8325 | 4.8575 | 4.5025 | 4.6725 |
| 02/02/2022 | 4.6125 | 4.8 | 4.5 | 4.575 |
| 02/03/2022 | 4.55 | 4.775 | 4.495 | 4.7325 |
| 02/06/2022 | 4.675 | 4.875 | 4.535 | 4.6525 |
| 02/07/2022 | 4.65 | 4.75 | 4.53 | 4.5475 |
| 02/08/2022 | 4.62 | 4.62 | 4.4975 | 4.5 |
| 02/09/2022 | 4.5 | 4.7025 | 4.4725 | 4.5975 |
| 02/10/2022 | 4.5925 | 4.895 | 4.4725 | 4.73 |
| 02/13/2022 | 4.625 | 4.7 | 4.5025 | 4.545 |
| 02/14/2022 | 4.545 | 4.675 | 4.5125 | 4.5925 |
| 02/15/2022 | 4.5375 | 4.5925 | 4.4275 | 4.5 |
| 02/16/2022 | 4.5 | 4.5875 | 4.3775 | 4.425 |
| 02/17/2022 | 4.4375 | 4.495 | 4.325 | 4.3975 |
| 02/20/2022 | 4.3225 | 4.475 | 4.2875 | 4.3 |
| 02/21/2022 | 4.175 | 4.4625 | 4.175 | 4.2625 |
| 02/22/2022 | 4.2475 | 4.415 | 4.175 | 4.2175 |
| 02/23/2022 | 3.7975 | 4.02 | 3.7975 | 3.7975 |
| 02/24/2022 | 3.92 | 4.14 | 3.725 | 4.0525 |
| 02/27/2022 | 3.95 | 4.0125 | 3.8 | 3.8675 |
| 02/28/2022 | 3.8875 | 3.9625 | 3.7675 | 3.8925 |
| 03/01/2022 | 3.8925 | 3.9625 | 3.7675 | 3.8475 |
| 03/02/2022 | 3.84 | 3.93 | 3.82 | 3.85 |
| 03/03/2022 | 3.8725 | 3.875 | 3.775 | 3.81 |
| 03/06/2022 | 3.7975 | 3.8 | 3.6125 | 3.6775 |
| 03/07/2022 | 3.7475 | 3.7475 | 3.6475 | 3.71 |
| 03/08/2022 | 3.65 | 4.07 | 3.5 | 3.825 |
| 03/09/2022 | 3.96 | 3.96 | 3.68 | 3.7 |
| 03/10/2022 | 3.7 | 3.7975 | 3.6775 | 3.7475 |
| 03/13/2022 | 3.7475 | 3.8225 | 3.68 | 3.6825 |
| 03/14/2022 | 3.7 | 3.7475 | 3.65 | 3.6725 |
| 03/15/2022 | 3.6725 | 3.72 | 3.6225 | 3.6225 |
| 03/16/2022 | 3.6 | 3.7 | 3.6 | 3.6425 |
| 03/17/2022 | 3.6375 | 3.765 | 3.625 | 3.65 |
| 03/20/2022 | 3.65 | 3.725 | 3.6075 | 3.6875 |
| 03/21/2022 | 3.69 | 3.7375 | 3.6525 | 3.6975 |
| 03/22/2022 | 3.7 | 3.865 | 3.675 | 3.74 |
| 03/23/2022 | 3.725 | 3.7625 | 3.7025 | 3.73 |
| 03/24/2022 | 4.015 | 4.015 | 3.775 | 3.905 |
| 03/27/2022 | 3.875 | 3.905 | 3.79 | 3.83 |
| 03/28/2022 | 3.8 | 3.8625 | 3.7475 | 3.7575 |
| 03/29/2022 | 3.76 | 3.82 | 3.745 | 3.7575 |
| 03/30/2022 | 3.75 | 3.8075 | 3.7125 | 3.77 |
| 03/31/2022 | 3.77 | 3.7825 | 3.7 | 3.735 |
| 04/03/2022 | 3.725 | 3.735 | 3.59 | 3.6725 |
| 04/04/2022 | 3.6725 | 3.72 | 3.625 | 3.685 |
| 04/05/2022 | 3.685 | 3.715 | 3.61 | 3.65 |
| 04/06/2022 | 3.64 | 3.685 | 3.605 | 3.645 |
| 04/07/2022 | 3.6625 | 3.79 | 3.6375 | 3.6975 |
| 04/10/2022 | 3.7 | 3.8 | 3.6975 | 3.735 |
| 04/11/2022 | 3.7125 | 3.7625 | 3.6675 | 3.7075 |
| 04/12/2022 | 3.705 | 3.8675 | 3.675 | 3.7125 |
| 04/13/2022 | 3.7125 | 3.8 | 3.7075 | 3.7825 |
| 04/14/2022 | 3.8 | 3.985 | 3.76 | 3.8325 |
| 04/17/2022 | 3.8325 | 3.8375 | 3.725 | 3.765 |
| 04/18/2022 | 3.7575 | 3.785 | 3.7 | 3.73 |
| 04/19/2022 | 3.7275 | 3.74 | 3.685 | 3.7125 |
| 04/20/2022 | 3.7125 | 3.7625 | 3.65 | 3.6975 |
| 04/21/2022 | 3.6625 | 3.725 | 3.6275 | 3.6575 |
| 04/24/2022 | 3.645 | 3.69 | 3.575 | 3.6 |
| 04/25/2022 | 3.6 | 3.7325 | 3.6 | 3.625 |
| 04/26/2022 | 3.65 | 3.68 | 3.55 | 3.62 |
| 04/27/2022 | 3.6175 | 3.7625 | 3.6175 | 3.695 |
| 04/28/2022 | 3.7 | 3.72 | 3.6375 | 3.7175 |
| 05/04/2022 | 3.7175 | 3.875 | 3.6025 | 3.8175 |
| 05/05/2022 | 3.7975 | 3.8475 | 3.7375 | 3.7925 |
| 05/08/2022 | 3.7925 | 3.925 | 3.7275 | 3.81 |
| 05/09/2022 | 3.875 | 3.9375 | 3.785 | 3.815 |
| 05/10/2022 | 3.87 | 3.88 | 3.7475 | 3.7825 |
| 05/11/2022 | 3.7825 | 3.7825 | 3.645 | 3.695 |
| 05/12/2022 | 3.7475 | 3.76 | 3.6625 | 3.7125 |
| 05/15/2022 | 3.7125 | 3.7525 | 3.6025 | 3.6775 |
| 05/16/2022 | 3.655 | 3.67 | 3.6025 | 3.6025 |
| 05/17/2022 | 3.6025 | 3.67 | 3.5975 | 3.645 |
| 05/19/2022 | 3.6375 | 3.695 | 3.5275 | 3.61 |
| 05/22/2022 | 3.6325 | 3.67 | 3.605 | 3.645 |
| 05/23/2022 | 3.645 | 3.6875 | 3.5325 | 3.625 |
| 05/24/2022 | 3.65 | 3.665 | 3.6125 | 3.6375 |
| 05/25/2022 | 3.6375 | 4 | 3.6 | 4 |
| 05/26/2022 | 4.18 | 4.4 | 4.11 | 4.4 |
| 05/29/2022 | 4.74 | 4.74 | 3.96 | 4.0875 |
| 05/30/2022 | 3.975 | 4.1175 | 3.9025 | 3.975 |
| 05/31/2022 | 3.925 | 3.9625 | 3.835 | 3.8675 |
| 06/01/2022 | 3.8675 | 3.9675 | 3.815 | 3.875 |
| 06/02/2022 | 4 | 4 | 3.875 | 3.92 |
| 06/05/2022 | 3.975 | 4.2975 | 3.93 | 4.225 |
| 06/06/2022 | 4.175 | 4.175 | 4.0075 | 4.035 |
| 06/07/2022 | 4.035 | 4.1225 | 3.8625 | 3.9 |
| 06/08/2022 | 3.8375 | 4.05 | 3.8375 | 3.9425 |
| 06/09/2022 | 4.015 | 4.15 | 3.9425 | 3.9975 |
| 06/12/2022 | 3.975 | 4.0625 | 3.875 | 3.95 |
| 06/13/2022 | 3.6775 | 4 | 3.6775 | 3.945 |
| 06/14/2022 | 3.945 | 3.9825 | 3.8525 | 3.8975 |
| 06/15/2022 | 3.9 | 3.9875 | 3.8975 | 3.9475 |
| 06/16/2022 | 3.9475 | 4.0125 | 3.9025 | 3.965 |
| 06/19/2022 | 4 | 4.25 | 4 | 4.195 |
| 06/20/2022 | 4.1975 | 4.6125 | 4.0875 | 4.6125 |
| 06/21/2022 | 4.6125 | 4.9775 | 4.385 | 4.385 |
| 06/22/2022 | 4.385 | 4.725 | 4.2025 | 4.545 |
| 06/23/2022 | 4.4525 | 4.7375 | 4.4525 | 4.615 |
| 06/26/2022 | 4.615 | 5.075 | 4.595 | 5.07 |
| 06/27/2022 | 4.985 | 5.575 | 4.9225 | 5.575 |
| 06/28/2022 | 5.995 | 6.125 | 5.02 | 5.02 |
| 06/29/2022 | 4.98 | 4.98 | 4.7375 | 4.7375 |
| 06/30/2022 | 4.7375 | 5.175 | 4.7375 | 5.175 |
| 07/03/2022 | 5.16 | 5.16 | 4.99 | 4.99 |
| 07/04/2022 | 4.9625 | 4.9625 | 4.7375 | 4.7375 |
| 07/05/2022 | 4.7375 | 5.145 | 4.7375 | 5.145 |
| 07/06/2022 | 5.1 | 5.1 | 4.8925 | 4.8925 |
| 07/07/2022 | 5.135 | 5.25 | 5.135 | 5.25 |
| 07/12/2022 | 5.25 | 5.25 | 5.2 | 5.2 |
| 07/13/2022 | 5.2 | 5.5 | 5.2 | 5.495 |
| 07/17/2022 | 5.495 | 5.5 | 5.45 | 5.45 |
| 07/18/2022 | 5.25 | 5.25 | 5.125 | 5.125 |
| 07/19/2022 | 5.125 | 5.125 | 4.6125 | 5 |
| 07/20/2022 | 4.91 | 5.32 | 4.91 | 5.315 |
| 07/21/2022 | 5.205 | 5.32 | 5.205 | 5.32 |
| 07/24/2022 | 5.32 | 5.415 | 5.32 | 5.345 |
| 07/25/2022 | 5.055 | 5.32 | 5.055 | 5.25 |
| 07/26/2022 | 5.195 | 5.325 | 5.195 | 5.25 |
| 07/27/2022 | 5.51 | 5.51 | 5.445 | 5.445 |
| 07/28/2022 | 5.51 | 5.51 | 5.45 | 5.45 |
| 07/31/2022 | 5.425 | 5.745 | 5.2 | 5.325 |
| 08/01/2022 | 5.375 | 5.5 | 5.155 | 5.335 |
| 08/02/2022 | 5.335 | 5.4 | 5.2 | 5.25 |
| 08/03/2022 | 5.225 | 5.405 | 5.17 | 5.315 |
| 08/04/2022 | 5.325 | 5.845 | 5.315 | 5.845 |
| 08/07/2022 | 5.815 | 6.425 | 5.7 | 6.425 |
| 08/08/2022 | 6.425 | 7.035 | 6.12 | 6.86 |
| 08/09/2022 | 6.755 | 7.19 | 6.175 | 6.735 |
| 08/10/2022 | 6.665 | 6.8 | 6.335 | 6.55 |
| 08/11/2022 | 6.54 | 6.875 | 6.375 | 6.57 |
| 08/14/2022 | 6.46 | 6.69 | 6.14 | 6.17 |
| 08/15/2022 | 6.16 | 6.445 | 5.555 | 6.175 |
| 08/16/2022 | 6.175 | 6.79 | 6.175 | 6.75 |
| 08/17/2022 | 6.75 | 7.06 | 6.52 | 6.74 |
| 08/18/2022 | 6.675 | 7.365 | 6.605 | 7.12 |
| 08/21/2022 | 7.245 | 7.455 | 7.05 | 7.26 |
| 08/22/2022 | 7.245 | 7.285 | 6.875 | 6.96 |
| 08/23/2022 | 6.96 | 7.12 | 6.615 | 6.75 |
| 08/24/2022 | 6.87 | 7.125 | 6.75 | 6.87 |
| 08/25/2022 | 6.87 | 7 | 6.76 | 6.825 |
| 08/28/2022 | 6.825 | 6.875 | 6.63 | 6.745 |
| 08/30/2022 | 6.745 | 6.94 | 6.7 | 6.905 |
| 08/31/2022 | 6.925 | 7.45 | 6.855 | 7.115 |
| 09/01/2022 | 7.06 | 7.745 | 7.06 | 7.5 |
| 09/04/2022 | 7.995 | 7.995 | 7.38 | 7.7 |
| 09/05/2022 | 7.625 | 7.82 | 7.445 | 7.675 |
| 09/06/2022 | 7.67 | 7.745 | 7.37 | 7.49 |
| 09/07/2022 | 7.495 | 7.745 | 7.375 | 7.6 |
| 09/08/2022 | 7.595 | 7.685 | 7.505 | 7.55 |
| 09/11/2022 | 7.55 | 8.305 | 7.5 | 8.305 |
| 09/12/2022 | 9.135 | 9.135 | 9.135 | 9.135 |
| 09/13/2022 | 10.045 | 10.045 | 9.55 | 10.045 |
| 09/14/2022 | 10.2 | 10.475 | 9.375 | 9.5 |
| 09/15/2022 | 8.55 | 9.25 | 8.55 | 8.615 |
| 09/18/2022 | 8.495 | 9.475 | 8.435 | 9.475 |
| 09/19/2022 | 9.475 | 10.245 | 8.83 | 9.475 |
| 09/20/2022 | 9.255 | 9.6 | 8.895 | 8.935 |
| 09/21/2022 | 8.93 | 9.625 | 8.93 | 9.175 |
| 09/22/2022 | 9.505 | 9.995 | 9.375 | 9.765 |
| 09/25/2022 | 9.77 | 10.25 | 9.625 | 9.755 |
| 09/26/2022 | 9.75 | 9.915 | 9.49 | 9.76 |
| 09/27/2022 | 9.75 | 10.735 | 9.74 | 10.735 |
| 09/28/2022 | 10.875 | 10.91 | 10.25 | 10.5 |
| 09/29/2022 | 10.5 | 10.63 | 10.055 | 10.32 |
| 10/02/2022 | 10.335 | 10.445 | 10.025 | 10.03 |
| 10/03/2022 | 10.215 | 10.415 | 9.39 | 9.675 |
| 10/04/2022 | 9.675 | 10.1 | 9.475 | 9.695 |
| 10/05/2022 | 9.75 | 9.75 | 9 | 9.3 |
| 10/06/2022 | 8.625 | 9.57 | 8.5 | 8.625 |
| 10/09/2022 | 8.63 | 9.1 | 8.25 | 8.865 |
| 10/10/2022 | 8.855 | 8.855 | 8.26 | 8.375 |
| 10/11/2022 | 8.375 | 8.44 | 7.54 | 7.73 |
| 10/12/2022 | 7.7 | 7.7 | 6.96 | 6.96 |
| 10/13/2022 | 6.5 | 7.255 | 6.5 | 6.995 |
| 10/16/2022 | 6.89 | 7.075 | 6.625 | 6.78 |
| 10/17/2022 | 6.8 | 7.31 | 6.78 | 6.915 |
| 10/18/2022 | 6.995 | 7.02 | 6.79 | 6.865 |
| 10/19/2022 | 6.865 | 7.025 | 6.825 | 6.89 |
| 10/20/2022 | 6.89 | 6.915 | 6.77 | 6.8 |
| 10/23/2022 | 6.8 | 6.935 | 6.715 | 6.755 |
| 10/24/2022 | 6.755 | 6.83 | 6.725 | 6.825 |
| 10/25/2022 | 6.865 | 7.285 | 6.76 | 7.235 |
| 10/26/2022 | 7.235 | 7.27 | 6.955 | 7.095 |
| 10/27/2022 | 7.12 | 7.53 | 7.085 | 7.38 |
| 10/30/2022 | 7.47 | 7.545 | 7.125 | 7.17 |
| 10/31/2022 | 7.16 | 7.325 | 7.09 | 7.19 |
| 11/01/2022 | 7.195 | 7.49 | 7.19 | 7.35 |
| 11/02/2022 | 7.5 | 7.5 | 7.125 | 7.235 |
| 11/03/2022 | 7.235 | 7.235 | 7 | 7.12 |
| 11/06/2022 | 7.295 | 7.295 | 6.75 | 6.86 |
| 11/07/2022 | 6.86 | 6.86 | 6.585 | 6.625 |
| 11/08/2022 | 6.625 | 6.625 | 6.28 | 6.28 |
| 11/09/2022 | 6.275 | 6.565 | 6.26 | 6.425 |
| 11/10/2022 | 6.45 | 6.495 | 6.225 | 6.285 |
| 11/13/2022 | 6.285 | 6.37 | 6.125 | 6.255 |
| 11/14/2022 | 6.25 | 6.3 | 6.11 | 6.225 |
| 11/15/2022 | 6.125 | 6.225 | 6 | 6.005 |
| 11/16/2022 | 5.945 | 6.35 | 5.74 | 6.15 |
| 11/17/2022 | 6.15 | 6.26 | 6.025 | 6.125 |
| 11/20/2022 | 6.125 | 6.275 | 6 | 6.185 |
| 11/21/2022 | 6.17 | 6.62 | 6.13 | 6.45 |
| 11/22/2022 | 6.47 | 6.53 | 6.35 | 6.375 |
| 11/23/2022 | 6.4 | 6.54 | 6.265 | 6.39 |
| 11/24/2022 | 6.39 | 6.65 | 6.37 | 6.505 |
| 11/27/2022 | 6.625 | 6.845 | 6.48 | 6.75 |
| 11/28/2022 | 6.825 | 6.945 | 6.5 | 6.69 |
| 11/29/2022 | 6.505 | 6.985 | 6.505 | 6.75 |
| 11/30/2022 | 6.75 | 6.845 | 6.67 | 6.745 |
| 12/01/2022 | 6.855 | 6.855 | 6.615 | 6.68 |
| 12/04/2022 | 6.7 | 7.345 | 6.61 | 7.345 |
| 12/05/2022 | 7.44 | 7.72 | 7.005 | 7.445 |
| 12/06/2022 | 7.445 | 7.52 | 6.775 | 6.93 |
| 12/07/2022 | 6.93 | 7.09 | 6.685 | 6.775 |
| 12/08/2022 | 6.75 | 7.39 | 6.75 | 7.255 |
| 12/11/2022 | 7.35 | 7.75 | 7.275 | 7.53 |
| 12/12/2022 | 7.53 | 7.75 | 7.395 | 7.73 |
| 12/13/2022 | 7.695 | 7.72 | 7.495 | 7.5 |
| 12/14/2022 | 7.53 | 8 | 7.53 | 7.69 |
| 12/15/2022 | 8.455 | 8.455 | 8.455 | 8.455 |
| 12/18/2022 | 8.75 | 9.245 | 8.55 | 8.825 |
| 12/19/2022 | 8.2 | 9.15 | 8.2 | 8.625 |
| 12/20/2022 | 8.625 | 9.275 | 8.62 | 8.825 |
| 12/21/2022 | 8.825 | 9.375 | 8.75 | 9.31 |
| 12/22/2022 | 9.25 | 9.62 | 9.12 | 9.55 |
| 12/25/2022 | 9.525 | 9.625 | 9.25 | 9.315 |
| 12/26/2022 | 9.38 | 9.45 | 8.92 | 8.925 |
| 12/27/2022 | 9.105 | 9.11 | 8.25 | 8.375 |
| 12/28/2022 | 8.18 | 8.81 | 8.18 | 8.7 |
| 12/29/2022 | 8.765 | 8.97 | 8.625 | 8.75 |