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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.5206
CLOSE 13.4787
Low
LOW 7.155
High
HIGH 23.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.89 | 9.37 | 8.8 | 9.015 |
| 01/02/2023 | 9.02 | 9.1 | 8.51 | 8.64 |
| 01/03/2023 | 8.64 | 8.69 | 8.19 | 8.21 |
| 01/04/2023 | 8.225 | 8.465 | 7.5 | 7.6 |
| 01/05/2023 | 7.6 | 7.88 | 7.25 | 7.79 |
| 01/08/2023 | 7.79 | 8.495 | 7.79 | 7.925 |
| 01/09/2023 | 7.925 | 7.99 | 7.53 | 7.775 |
| 01/10/2023 | 7.9 | 7.9 | 7.155 | 7.335 |
| 01/11/2023 | 7.36 | 8.065 | 7.36 | 8.065 |
| 01/12/2023 | 7.85 | 8.87 | 7.685 | 8.87 |
| 01/15/2023 | 9.24 | 9.45 | 8.755 | 9.155 |
| 01/16/2023 | 9.15 | 9.4 | 8.78 | 8.82 |
| 01/17/2023 | 9.02 | 9.7 | 9.02 | 9.38 |
| 01/18/2023 | 9.37 | 10.22 | 9.075 | 9.825 |
| 01/19/2023 | 9.95 | 10.805 | 9.83 | 10.79 |
| 01/22/2023 | 10.995 | 11.865 | 10.835 | 11.865 |
| 01/23/2023 | 12.385 | 13.05 | 12.38 | 13.05 |
| 01/24/2023 | 14.25 | 14.35 | 13.825 | 14.35 |
| 01/25/2023 | 15.775 | 15.775 | 13.575 | 15.5 |
| 01/26/2023 | 15.1125 | 16.0375 | 13.95 | 13.95 |
| 01/29/2023 | 13.5 | 15.3375 | 13.0125 | 15.3375 |
| 01/30/2023 | 16.8625 | 16.8625 | 16 | 16.8625 |
| 01/31/2023 | 17.1625 | 18.5375 | 17.1625 | 18.5375 |
| 02/01/2023 | 20.375 | 20.3875 | 19.75 | 20.3875 |
| 02/02/2023 | 22 | 22.425 | 18.35 | 22.4 |
| 02/05/2023 | 22.8 | 23.05 | 22.8 | 23.0375 |
| 02/06/2023 | 23.0375 | 23.0375 | 20.7375 | 20.7375 |
| 02/14/2023 | 18.875 | 22.5 | 18.875 | 19.5 |
| 02/15/2023 | 19.225 | 20.7375 | 17.55 | 17.55 |
| 02/16/2023 | 17.025 | 17.0375 | 15.8 | 15.8 |
| 02/19/2023 | 15.8 | 17.375 | 15.8 | 17.375 |
| 02/20/2023 | 18.1875 | 18.9875 | 17.3 | 17.75 |
| 02/21/2023 | 17.9875 | 18 | 15.975 | 15.975 |
| 02/22/2023 | 15 | 16.4875 | 14.4375 | 15.1625 |
| 02/23/2023 | 15.25 | 16.125 | 14.625 | 15.375 |
| 02/26/2023 | 15.725 | 16.9125 | 15.675 | 16.9125 |
| 02/27/2023 | 17.5 | 18.6 | 17.5 | 18.6 |
| 02/28/2023 | 20.325 | 20.45 | 19.375 | 20.45 |
| 03/01/2023 | 20.95 | 22.4875 | 20.95 | 21.85 |
| 03/02/2023 | 21.375 | 22.7375 | 20.325 | 21.5 |
| 03/05/2023 | 21.25 | 22.425 | 20.525 | 21.25 |
| 03/06/2023 | 21.375 | 21.375 | 19.5375 | 19.575 |
| 03/07/2023 | 18.875 | 21.15 | 18.0125 | 20.0625 |
| 03/08/2023 | 20.05 | 20.05 | 18.0625 | 18.0625 |
| 03/09/2023 | 18.75 | 19.375 | 18.125 | 18.2625 |
| 03/12/2023 | 18.95 | 19.5 | 17.1375 | 17.1375 |
| 03/13/2023 | 16.25 | 18.85 | 16.25 | 18.8 |
| 03/14/2023 | 18.275 | 19.2 | 16.925 | 17.5 |
| 03/15/2023 | 17.4875 | 17.8125 | 16.325 | 16.875 |
| 03/16/2023 | 15.75 | 17.4625 | 15.75 | 15.9625 |
| 03/19/2023 | 16.2875 | 17 | 15.8875 | 16.1375 |
| 03/20/2023 | 16 | 16.1375 | 15.2125 | 15.5 |
| 03/21/2023 | 15.5125 | 16.675 | 15.0875 | 15.75 |
| 03/22/2023 | 15.75 | 16.2125 | 14.975 | 15.1375 |
| 03/23/2023 | 15.125 | 15.3625 | 14.6375 | 14.825 |
| 03/26/2023 | 15.1 | 15.225 | 13.8 | 14.0125 |
| 03/27/2023 | 14 | 14 | 12.6125 | 12.625 |
| 03/28/2023 | 12.775 | 13.8875 | 12.725 | 13.8875 |
| 03/29/2023 | 15.275 | 15.275 | 15.275 | 15.275 |
| 03/30/2023 | 16.225 | 16.7875 | 13.9125 | 14.5625 |
| 04/02/2023 | 15.45 | 15.8 | 13.5 | 13.6375 |
| 04/03/2023 | 12.625 | 15 | 12.625 | 13.725 |
| 04/04/2023 | 13.8 | 14.2375 | 13.1125 | 13.375 |
| 04/05/2023 | 13.1 | 13.4875 | 12.8375 | 12.8875 |
| 04/06/2023 | 12.9125 | 13.6875 | 12.9125 | 13.2 |
| 04/09/2023 | 13.25 | 14.5125 | 13.125 | 14.5125 |
| 04/10/2023 | 14.975 | 15.3375 | 13.25 | 13.475 |
| 04/11/2023 | 13.475 | 13.8375 | 13.225 | 13.5125 |
| 04/12/2023 | 13.5375 | 13.6625 | 13.2125 | 13.3625 |
| 04/13/2023 | 13.475 | 13.475 | 12.825 | 13.1125 |
| 04/16/2023 | 13.55 | 13.55 | 13 | 13.325 |
| 04/17/2023 | 14.15 | 14.15 | 13 | 13 |
| 04/18/2023 | 13.1 | 13.1 | 12.185 | 12.34 |
| 04/19/2023 | 12.255 | 12.45 | 11.81 | 11.88 |
| 04/23/2023 | 11.905 | 13 | 11.905 | 12.25 |
| 04/24/2023 | 12.25 | 12.255 | 11.49 | 11.495 |
| 04/25/2023 | 11.5 | 11.75 | 10.755 | 10.9 |
| 04/26/2023 | 11 | 11.325 | 10.72 | 10.8 |
| 04/27/2023 | 11 | 11.455 | 10.585 | 11.055 |
| 05/01/2023 | 11.445 | 11.475 | 10.04 | 10.1 |
| 05/02/2023 | 10.015 | 10.1 | 9.09 | 9.905 |
| 05/03/2023 | 9.9 | 10.25 | 9.515 | 9.72 |
| 05/04/2023 | 9.76 | 10.135 | 9.35 | 10.135 |
| 05/07/2023 | 10.14 | 10.25 | 9.69 | 9.76 |
| 05/08/2023 | 9.72 | 9.86 | 9.31 | 9.31 |
| 05/09/2023 | 9.25 | 9.35 | 8.795 | 8.845 |
| 05/10/2023 | 8.92 | 9.62 | 8.71 | 9.455 |
| 05/11/2023 | 9.65 | 9.65 | 9.035 | 9.065 |
| 05/14/2023 | 8.375 | 9.465 | 8.16 | 8.81 |
| 05/15/2023 | 8.745 | 9.05 | 8.745 | 8.95 |
| 05/16/2023 | 9.035 | 9.375 | 8.95 | 9.35 |
| 05/17/2023 | 9.375 | 9.395 | 9.125 | 9.19 |
| 05/21/2023 | 9.19 | 10.105 | 9.19 | 10.105 |
| 05/22/2023 | 10.11 | 11.115 | 10.11 | 11.115 |
| 05/23/2023 | 11.915 | 12.225 | 11.415 | 12.225 |
| 05/24/2023 | 12.145 | 12.8625 | 11.005 | 11.005 |
| 05/25/2023 | 11.01 | 11.775 | 10.515 | 11.05 |
| 05/28/2023 | 11.05 | 11.79 | 10.68 | 11.125 |
| 05/29/2023 | 11.21 | 11.28 | 10.85 | 10.9 |
| 05/30/2023 | 10.925 | 10.975 | 10.5 | 10.58 |
| 05/31/2023 | 10.675 | 11.1 | 10.495 | 10.8 |
| 06/01/2023 | 10.8 | 10.9 | 10.5 | 10.575 |
| 06/04/2023 | 10.575 | 10.73 | 10.25 | 10.5 |
| 06/05/2023 | 10.51 | 10.98 | 9.875 | 9.96 |
| 06/06/2023 | 10 | 10.74 | 9.75 | 10.195 |
| 06/07/2023 | 10.195 | 10.36 | 9.975 | 10.005 |
| 06/08/2023 | 10.005 | 10.57 | 9.935 | 10.01 |
| 06/11/2023 | 10.04 | 10.15 | 9.885 | 9.92 |
| 06/12/2023 | 9.915 | 9.915 | 9.42 | 9.425 |
| 06/13/2023 | 9.4 | 10.365 | 9.26 | 10.365 |
| 06/14/2023 | 11 | 11.4 | 10.945 | 11.4 |
| 06/15/2023 | 11.635 | 11.96 | 10.28 | 10.355 |
| 06/18/2023 | 10.355 | 10.625 | 9.69 | 9.69 |
| 06/19/2023 | 9.555 | 10.575 | 9.555 | 9.965 |
| 06/20/2023 | 9.97 | 10.285 | 9.63 | 9.7 |
| 06/21/2023 | 9.8 | 10.065 | 9.535 | 9.81 |
| 06/22/2023 | 9.81 | 10.05 | 9.785 | 9.9 |
| 06/25/2023 | 9.9 | 10.385 | 9.75 | 10.07 |
| 06/26/2023 | 10.07 | 10.215 | 10 | 10.15 |
| 07/02/2023 | 10.32 | 10.575 | 10.16 | 10.33 |
| 07/03/2023 | 10.44 | 11.14 | 10.2 | 10.575 |
| 07/04/2023 | 10.57 | 11.125 | 10.5 | 11 |
| 07/05/2023 | 11.025 | 12.1 | 10.875 | 12.1 |
| 07/06/2023 | 12.8625 | 13.225 | 12.405 | 12.75 |
| 07/09/2023 | 12.75 | 13.3125 | 12.385 | 12.925 |
| 07/10/2023 | 13.125 | 13.125 | 12.425 | 12.5 |
| 07/11/2023 | 12.725 | 12.725 | 12.26 | 12.42 |
| 07/12/2023 | 12.435 | 13.1375 | 12.25 | 12.7 |
| 07/13/2023 | 12.7625 | 12.9125 | 12.38 | 12.485 |
| 07/16/2023 | 12.7125 | 13.075 | 12.495 | 12.725 |
| 07/17/2023 | 12.8625 | 12.9375 | 11.65 | 11.915 |
| 07/18/2023 | 11.91 | 12.24 | 11.495 | 12.065 |
| 07/19/2023 | 12.07 | 13.2625 | 12.07 | 13.2625 |
| 07/20/2023 | 13.35 | 13.5 | 12.6375 | 12.75 |
| 07/23/2023 | 12.75 | 13.375 | 12.285 | 12.7375 |
| 07/24/2023 | 12.7375 | 12.8375 | 12.17 | 12.31 |
| 07/25/2023 | 12.335 | 12.7375 | 12.135 | 12.365 |
| 07/26/2023 | 12.37 | 13.1375 | 12.37 | 12.7 |
| 07/27/2023 | 12.6625 | 13.075 | 12.475 | 12.725 |
| 07/30/2023 | 12.775 | 12.9625 | 12.575 | 12.6875 |
| 07/31/2023 | 12.7125 | 12.75 | 12.29 | 12.405 |
| 08/01/2023 | 12.405 | 12.725 | 12.175 | 12.29 |
| 08/02/2023 | 12.295 | 12.6125 | 12.23 | 12.32 |
| 08/03/2023 | 12.32 | 12.6875 | 12.085 | 12.35 |
| 08/06/2023 | 12.44 | 12.975 | 12.44 | 12.725 |
| 08/07/2023 | 12.9 | 12.9 | 12.325 | 12.42 |
| 08/08/2023 | 12.42 | 13.175 | 12.195 | 12.6875 |
| 08/09/2023 | 12.725 | 12.8 | 11.835 | 11.995 |
| 08/10/2023 | 11.675 | 12.335 | 11.515 | 12.215 |
| 08/13/2023 | 12.36 | 13.425 | 12.215 | 13.425 |
| 08/14/2023 | 13.1125 | 14.7125 | 12.5 | 13.2 |
| 08/15/2023 | 13.25 | 13.4625 | 12.7 | 12.8125 |
| 08/16/2023 | 12.8125 | 14.0875 | 12.625 | 14.0875 |
| 08/17/2023 | 14.2125 | 14.8625 | 13.1 | 13.75 |
| 08/20/2023 | 13.7375 | 14.325 | 13.15 | 13.8125 |
| 08/21/2023 | 13.8 | 14 | 13.3625 | 13.5 |
| 08/22/2023 | 13.45 | 14.675 | 13.175 | 14.4 |
| 08/23/2023 | 14.375 | 15.2875 | 13.6875 | 14.725 |
| 08/24/2023 | 14.8 | 15.6875 | 14.275 | 15.5 |
| 08/27/2023 | 15.6875 | 16.75 | 15.6875 | 15.85 |
| 08/28/2023 | 15.85 | 16.25 | 15.25 | 15.475 |
| 08/30/2023 | 15.5 | 15.975 | 15.3375 | 15.4375 |
| 08/31/2023 | 15.4875 | 15.8625 | 15.3 | 15.6 |
| 09/03/2023 | 15.6 | 15.85 | 15.3875 | 15.525 |
| 09/04/2023 | 15.525 | 16.625 | 15.3125 | 15.75 |
| 09/05/2023 | 16.075 | 16.075 | 15.4 | 15.7 |
| 09/06/2023 | 15.7 | 16.75 | 15.4625 | 16.2 |
| 09/07/2023 | 16.2375 | 16.5 | 15.8125 | 16.1 |
| 09/10/2023 | 16.35 | 16.575 | 15.5375 | 15.775 |
| 09/11/2023 | 15.8625 | 16.3625 | 15.7625 | 15.7875 |
| 09/12/2023 | 16.1875 | 17.3625 | 15.875 | 17.3625 |
| 09/13/2023 | 17.0625 | 18.875 | 15.6375 | 15.6375 |
| 09/14/2023 | 14.775 | 15.625 | 14.2375 | 15.2 |
| 09/17/2023 | 15.2 | 15.2 | 14.25 | 14.2875 |
| 09/18/2023 | 14.3 | 14.6625 | 14.15 | 14.475 |
| 09/19/2023 | 14.475 | 14.95 | 13.85 | 14.075 |
| 09/20/2023 | 13.75 | 15.15 | 13.75 | 14.575 |
| 09/21/2023 | 14.375 | 14.6625 | 14.025 | 14.1375 |
| 09/24/2023 | 14.1375 | 14.3375 | 13.8125 | 13.9375 |
| 09/25/2023 | 13.95 | 14.225 | 13.7375 | 13.7875 |
| 09/26/2023 | 13.9625 | 13.9625 | 13.5125 | 13.5625 |
| 09/27/2023 | 13.5625 | 13.8125 | 13.425 | 13.45 |
| 09/28/2023 | 13.5625 | 14.025 | 13.5 | 13.875 |
| 10/01/2023 | 14.075 | 14.225 | 13.5 | 13.625 |
| 10/02/2023 | 13.625 | 13.6875 | 12.725 | 13.125 |
| 10/03/2023 | 13.125 | 13.125 | 12.495 | 12.7 |
| 10/04/2023 | 12.7 | 12.8 | 12.275 | 12.6 |
| 10/05/2023 | 12.525 | 12.6 | 12.325 | 12.495 |
| 10/08/2023 | 12.375 | 12.495 | 12.035 | 12.05 |
| 10/09/2023 | 12.49 | 12.49 | 12.085 | 12.485 |
| 10/10/2023 | 12.48 | 12.485 | 11.99 | 12.15 |
| 10/11/2023 | 12.19 | 13 | 12.125 | 12.455 |
| 10/12/2023 | 12.25 | 13.2 | 12.105 | 13.075 |
| 10/15/2023 | 13.075 | 13.5375 | 12.425 | 13.3 |
| 10/16/2023 | 13.2 | 13.35 | 12.5875 | 12.875 |
| 10/17/2023 | 12.6375 | 12.875 | 12.34 | 12.6875 |
| 10/18/2023 | 12.6875 | 12.8875 | 12.23 | 12.25 |
| 10/19/2023 | 12.24 | 12.24 | 11.5 | 11.625 |
| 10/22/2023 | 11.94 | 12.125 | 11.65 | 12.12 |
| 10/23/2023 | 12.12 | 12.6125 | 12 | 12.465 |
| 10/24/2023 | 12.44 | 12.625 | 11.695 | 11.995 |
| 10/25/2023 | 12.25 | 12.25 | 11.75 | 12.125 |
| 10/26/2023 | 11.75 | 11.995 | 11.65 | 11.835 |
| 10/29/2023 | 11.835 | 13.0125 | 11.725 | 13.0125 |
| 10/30/2023 | 13.75 | 14.3125 | 13.3 | 14.3125 |
| 10/31/2023 | 15.6875 | 15.6875 | 12.8875 | 13.85 |
| 11/01/2023 | 12.875 | 14.9375 | 12.875 | 13.625 |
| 11/02/2023 | 13.25 | 14.35 | 13.125 | 14.3125 |
| 11/05/2023 | 14.6875 | 15.7375 | 14.375 | 15.7375 |
| 11/06/2023 | 16.1125 | 16.625 | 14.6125 | 16.125 |
| 11/07/2023 | 16.125 | 16.65 | 15.4625 | 15.9125 |
| 11/08/2023 | 15.525 | 15.775 | 14.4375 | 15.125 |
| 11/09/2023 | 14.975 | 15.4875 | 14.5 | 14.6875 |
| 11/12/2023 | 14.6875 | 15.0625 | 14.225 | 14.5 |
| 11/13/2023 | 14.7625 | 14.875 | 13.85 | 14.3625 |
| 11/14/2023 | 14.2 | 15.45 | 14.175 | 14.975 |
| 11/15/2023 | 14.925 | 15.25 | 14.375 | 14.7875 |
| 11/16/2023 | 14.8125 | 16.2625 | 14.5 | 16.2625 |
| 11/19/2023 | 16.6375 | 17.8875 | 16.575 | 17.8875 |
| 11/20/2023 | 17.8875 | 19.2 | 17 | 18.15 |
| 11/21/2023 | 17.9875 | 17.9875 | 16.4375 | 16.775 |
| 11/22/2023 | 16.45 | 17.25 | 15.7 | 16.925 |
| 11/23/2023 | 16.65 | 16.7625 | 15.3125 | 16.7625 |
| 11/26/2023 | 16.5 | 17.1625 | 16.175 | 16.2875 |
| 11/27/2023 | 17.05 | 17.05 | 16.2 | 16.5375 |
| 11/28/2023 | 16.35 | 16.75 | 15.9625 | 16.25 |
| 11/29/2023 | 16.2875 | 16.75 | 15.8625 | 16 |
| 11/30/2023 | 16.5 | 16.675 | 15.675 | 15.8 |
| 12/03/2023 | 15.8 | 15.8 | 14.9375 | 15.25 |
| 12/04/2023 | 14.9875 | 16.2375 | 14.25 | 15.65 |
| 12/05/2023 | 15 | 15.45 | 14.25 | 14.8375 |
| 12/06/2023 | 14.75 | 15.25 | 14.5 | 14.875 |
| 12/07/2023 | 14.875 | 14.875 | 14.1375 | 14.6125 |
| 12/10/2023 | 14.6125 | 14.6125 | 13.25 | 13.6875 |
| 12/11/2023 | 13.525 | 15.05 | 13.4375 | 15.05 |
| 12/12/2023 | 15.05 | 15.925 | 14.625 | 15.1125 |
| 12/13/2023 | 15.075 | 15.075 | 13.7875 | 14.8125 |
| 12/14/2023 | 14.6875 | 15.95 | 14.2875 | 15.375 |
| 12/17/2023 | 15.05 | 15.85 | 14.825 | 15.375 |
| 12/18/2023 | 15.375 | 15.85 | 15.1125 | 15.525 |
| 12/19/2023 | 15.5625 | 16 | 14.825 | 14.825 |
| 12/20/2023 | 14.825 | 15.2625 | 14.25 | 15 |
| 12/21/2023 | 14.6375 | 14.95 | 13.85 | 13.875 |
| 12/24/2023 | 13.875 | 14.1125 | 12.49 | 12.7 |
| 12/25/2023 | 12.255 | 13.325 | 12.23 | 12.525 |
| 12/26/2023 | 12.375 | 13.0875 | 12.275 | 12.6 |
| 12/27/2023 | 12.725 | 13.25 | 12.6 | 13 |
| 12/28/2023 | 12.9875 | 13.3 | 12.75 | 13.275 |