Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş. (VANGD)
VANGD
VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş. (VANGD)
70.150 ₺
0.000 (%0.00)
Overview
Technicals
Financial Statements
Comments
Archive

VANGD: VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 35.8668
CLOSE 36.0059

Low

LOW 18.01

High

HIGH 58.5
DATE OPEN HIGH LOW CLOSE
01/01/2025 20.78 21.26 20.52 20.8
01/02/2025 20.8 20.8 19.81 20.6
01/05/2025 20.46 22.66 20.32 22.66
01/06/2025 23.6 24.34 22.52 23.22
01/07/2025 21.64 23.24 21.64 22.5
01/08/2025 22.3 23.62 21.8 22.56
01/09/2025 22.56 24 22 23.24
01/12/2025 23.24 24.78 22.96 23.98
01/13/2025 23.9 24.98 23.38 24.5
01/14/2025 24.5 25.1 23.74 24.38
01/15/2025 24.38 24.6 23.26 24.08
01/16/2025 24.08 24.42 23.32 23.7
01/19/2025 23.32 23.7 23 23.18
01/20/2025 23.18 23.66 23 23.5
01/21/2025 23.58 25.42 23.5 25.2
01/22/2025 25.2 27 24 25.46
01/23/2025 25.46 25.46 24.26 25.4
01/26/2025 25 25 23.84 24.66
01/27/2025 24.6 25.34 23.54 24.22
01/28/2025 24.2 24.54 22.8 22.8
01/29/2025 22.82 24.36 22.82 23.78
01/30/2025 23.5 24 23.1 23.8
02/02/2025 23.8 24.52 22.78 23.36
02/03/2025 23.86 23.86 23.36 23.58
02/04/2025 23.58 23.94 22.46 23.22
02/05/2025 23.22 23.48 22.22 23.1
02/06/2025 23.1 23.82 22.74 23.6
02/09/2025 23.6 24.5 23.1 24.22
02/10/2025 24.22 25.08 23.5 24.66
02/11/2025 24.78 24.92 24.08 24.5
02/12/2025 24.5 26.2 24.16 25.36
02/13/2025 25.38 25.6 24.52 25.1
02/16/2025 25.1 26.7 24.82 26
02/17/2025 26.2 26.4 25.02 25.88
02/18/2025 25.88 26.32 25.32 25.5
02/19/2025 25.5 25.92 25.1 25.68
02/20/2025 25.68 25.9 25.26 25.7
02/23/2025 25.66 27.16 25.4 26.28
02/24/2025 26.4 26.74 26 26.64
02/25/2025 26.64 26.64 26.02 26.48
02/26/2025 26.48 26.48 25.94 26.22
02/27/2025 26 26.22 25.6 25.82
03/02/2025 25.56 25.72 24.62 25.04
03/03/2025 25.04 25.62 24.5 24.52
03/04/2025 24.52 25.1 23.84 24
03/05/2025 24 25.26 23.58 24.12
03/06/2025 24.12 25.18 23.5 23.96
03/09/2025 23.96 23.96 22.96 23.48
03/10/2025 23.4 23.4 22.24 22.8
03/11/2025 22.76 22.76 21.12 22
03/12/2025 21.82 22.62 21.26 22.16
03/13/2025 22.66 22.82 22 22.66
03/16/2025 22.66 22.66 21.54 22
03/17/2025 22 22.36 21.5 21.92
03/18/2025 20.98 21.72 19.92 19.98
03/19/2025 19.98 21.9 19.9 20.06
03/20/2025 20.06 20.2 18.06 18.8
03/23/2025 18.77 19.42 18.01 18.8
03/24/2025 19.03 19.9 18.2 19.52
03/25/2025 19.52 19.69 18.8 19.6
03/26/2025 19.6 20.2 19.33 20.2
03/27/2025 19.99 20.6 19.6 20.6
04/01/2025 20.62 22.66 20.62 22.66
04/02/2025 23.8 23.8 22 22.86
04/03/2025 22.86 23 22 22.2
04/06/2025 22 22 19.98 21.4
04/07/2025 21.5 21.8 20.9 21.8
04/08/2025 21.8 21.8 20.98 20.98
04/09/2025 21.4 21.88 20.7 20.9
04/10/2025 20.94 21.38 20.8 21.12
04/13/2025 21.3 21.5 20.56 20.9
04/14/2025 20.9 21.4 20.52 21.08
04/15/2025 21.08 21.44 20.7 20.7
04/16/2025 20.66 21.32 20.5 21.2
04/17/2025 21.5 21.5 20.94 21.16
04/20/2025 21.16 23.26 20.92 23.26
04/21/2025 24.48 25.58 24.14 25.58
04/23/2025 25.58 28.12 24.46 27.5
04/24/2025 27.5 29.5 26.26 28.76
04/27/2025 28.76 31.6 28.56 31.5
04/28/2025 31.54 34.64 29.98 34.6
04/29/2025 33.98 34.88 31.14 31.14
05/01/2025 30.2 33.98 28.14 32
05/04/2025 31.8 32.96 30.5 31.78
05/05/2025 32.86 34.9 32 33
05/06/2025 29.7 34.1 29.7 32.1
05/07/2025 31.96 32.44 30.3 32.02
05/08/2025 33.5 34 32.12 33.96
05/11/2025 34.48 37.34 34.48 37.34
05/12/2025 38.5 41.06 38.48 41.06
05/13/2025 41.06 44.9 39.02 39.14
05/14/2025 35.24 35.42 35.24 35.42
05/15/2025 35.42 38.8 35.42 38.8
05/19/2025 38.6 39.04 38.6 39
05/20/2025 39.5 39.5 39.2 39.2
05/21/2025 35.28 39 35.28 38.66
05/22/2025 38.66 38.66 38.66 38.66
05/25/2025 39 39 37.7 37.7
05/26/2025 34.1 35.7 34.1 35.7
05/27/2025 35.4 35.4 33.56 33.56
05/28/2025 32.7 32.7 31.66 31.66
05/29/2025 32 34.82 32 34.82
06/01/2025 38 38.3 38 38.3
06/02/2025 40.68 42 40.68 42
06/03/2025 41.88 41.88 40.38 40.38
06/04/2025 38.06 38.06 37.94 37.94
06/09/2025 37.94 39.54 37.94 39.54
06/10/2025 40 42.02 40 42.02
06/11/2025 40.8 40.8 40.56 40.8
06/12/2025 39.94 39.94 39.94 39.94
06/15/2025 39.9 43.92 38.12 43.2
06/16/2025 43.2 44.3 41.48 43.78
06/17/2025 43.98 44.34 41.94 42.38
06/18/2025 40.4 44.32 40.4 42.96
06/19/2025 43.94 43.96 40.86 42.48
06/22/2025 42.48 42.62 39.96 39.98
06/23/2025 40.52 41.74 38.5 38.52
06/24/2025 38.52 39.96 36.72 38.26
06/25/2025 37.08 40 36.52 38.44
06/26/2025 38.6 38.88 36.5 37.32
06/29/2025 40 41.04 38.3 41.04
06/30/2025 43.88 45.14 42.02 45.14
07/01/2025 49.64 49.64 47.3 49.64
07/02/2025 50.4 54.5 47 50
07/03/2025 50 52.35 46 47.7
07/06/2025 44.08 47.48 43.8 46.82
07/07/2025 45.5 50 44.56 49.46
07/08/2025 49.46 50 47.48 48.44
07/09/2025 48.44 49 46.02 46.02
07/10/2025 46 47.08 43.82 44.12
07/13/2025 44.2 47.9 42.34 46.78
07/15/2025 46.22 48.48 45.1 45.34
07/16/2025 45.4 46.96 44.5 45.62
07/17/2025 45.62 46.16 44.7 45.3
07/20/2025 45.3 48 43.48 47.36
07/21/2025 47 49 46.5 47.58
07/22/2025 47.58 48.6 45.28 45.9
07/23/2025 45.48 45.82 43.28 44.82
07/24/2025 44.78 45.58 43.34 43.38
07/27/2025 44.98 45 42.64 43.62
07/28/2025 43.62 45.4 42.02 44.3
07/29/2025 45 48.72 44.02 48.72
07/30/2025 48.74 52.4 46.5 48.9
07/31/2025 50.85 50.85 45.5 46.84
08/03/2025 46.8 46.8 44.5 44.96
08/04/2025 44.98 45.9 43.96 44.06
08/05/2025 44.26 46.46 42.18 44.12
08/06/2025 44.1 44.1 42.5 42.8
08/07/2025 43.6 43.6 41.82 42.2
08/10/2025 42.2 43.02 41.2 42.2
08/11/2025 42.14 43.68 40.5 41.98
08/12/2025 42 42.12 40.46 41
08/13/2025 41 41.4 39.72 39.8
08/14/2025 40 40.04 37.96 38.88
08/17/2025 38.24 40.96 37.2 39.86
08/18/2025 40.02 40.38 38.44 38.62
08/19/2025 39.46 40 37.58 38.3
08/20/2025 38.3 39.3 37.3 37.58
08/21/2025 37.62 41.32 36.54 41.32
08/24/2025 42.42 44.9 40.6 42.16
08/25/2025 42.16 42.18 39.8 40.3
08/26/2025 39.56 40.2 38.6 38.74
08/27/2025 38.8 39.66 38.8 39.48
08/28/2025 39.48 39.88 38 39.62
08/31/2025 40 40 38.22 39.58
09/01/2025 39.58 39.98 36 38.72
09/02/2025 38.72 39.22 38.02 38.98
09/03/2025 38.98 39.4 38.3 39
09/04/2025 39 42.9 37.5 42.78
09/07/2025 42 44.8 40.04 42.98
09/08/2025 42.98 43.3 40.5 40.96
09/09/2025 40 42.2 39.4 41.44
09/10/2025 41 41.6 39.42 40.3
09/11/2025 39.98 40.3 39 40.3
09/14/2025 40.3 41.8 40.22 41.16
09/15/2025 41.52 42.2 40.4 40.78
09/16/2025 41.1 41.1 40.16 40.74
09/17/2025 40.8 44.8 40.64 44.8
09/18/2025 44.48 45.8 42.9 43.5
09/21/2025 47.84 47.84 42.7 44.5
09/22/2025 43.98 46.7 43.02 45.98
09/23/2025 45.98 47.16 43.86 45.72
09/24/2025 44.98 50.25 44.24 50.25
09/25/2025 49.98 55 47.5 54.7
09/28/2025 54.7 58.5 53 53.7
09/29/2025 52.7 53 48.34 48.34
09/30/2025 43.52 51.65 43.52 48.34
10/01/2025 43.52 46.8 43.52 43.58
10/02/2025 43.54 43.54 40.28 42.2
10/05/2025 41.3 42 40.5 40.5
10/06/2025 40.52 42.92 39.72 41.66
10/07/2025 41.66 41.66 39.92 39.94
10/08/2025 40 40.8 39.28 39.64
10/09/2025 39.96 40.36 39.2 40.06
10/12/2025 40.04 40.04 38.5 38.68
10/13/2025 38.68 39.76 38.2 39.18
10/14/2025 39.18 39.56 38.3 39
10/15/2025 39 39.14 38 38.48
10/16/2025 38.3 38.3 37.12 37.24
10/19/2025 37.24 38.68 36.52 38.66
10/20/2025 38.66 41.04 38.66 40.1
10/21/2025 39.58 41.02 39.58 40.6
10/22/2025 40.6 41.5 39.9 41.5
10/23/2025 41.8 44.34 41.1 44.02
10/26/2025 44 45.68 43.26 45.04
10/27/2025 45.04 45.98 44.96 45.54
10/29/2025 45.54 45.98 44.4 45.8
10/30/2025 45.48 45.48 43.96 44.18
11/02/2025 44.02 44.02 41.82 42.5
11/03/2025 42.5 42.5 40.58 42.5
11/04/2025 42.5 42.5 41.2 41.78
11/05/2025 41.78 45.8 41.78 44.4
11/06/2025 44.4 45.58 43 43.68
11/09/2025 43.66 43.66 41.9 42.86
11/10/2025 42.6 42.6 40.5 41.4
11/11/2025 41.1 41.1 39.5 39.7
11/12/2025 39.66 41.82 39.04 41.18
11/13/2025 41.6 42.2 41.18 42.2
11/16/2025 42.94 43 41.44 41.5
11/17/2025 41.5 42.12 40.68 40.88
11/18/2025 40.88 42.96 40.2 40.9
11/19/2025 40 41.6 40 41.34
11/20/2025 41.2 41.9 40.02 41.02
11/23/2025 41.02 43 40.02 43
11/24/2025 42.2 43.48 41.9 42.5
11/25/2025 42.42 43.3 41 42.42
11/26/2025 42.42 42.78 41.36 41.76
11/27/2025 41.76 42.4 40.8 41.88
11/30/2025 41.88 42.38 40.5 41.88
12/01/2025 41.84 43.38 41.18 42.3
12/02/2025 42.26 45.32 41.72 44.92
12/03/2025 45.26 49.4 44.5 49.4
12/04/2025 53.6 53.6 49.74 52.7
12/07/2025 54.5 54.7 47.44 47.44
12/08/2025 46.66 48.98 44.02 47.44
12/09/2025 47.02 52.15 45.44 51
12/10/2025 50.95 52.15 48.42 48.42
12/11/2025 45.6 47.76 45.06 45.6
12/14/2025 45.48 46.46 43.28 45.26
12/15/2025 44.44 44.7 42.26 43.3
12/16/2025 41.72 45 40.9 40.9
12/17/2025 41 44.32 40.9 43.02
12/18/2025 43.04 43.3 41 42.1
12/21/2025 41.7 44.16 41 42.46
12/22/2025 42.46 42.6 40.94 41.02
12/23/2025 41.02 42.16 40.96 41.6
12/24/2025 41.48 41.5 40.88 40.96
12/25/2025 40.94 41.44 40 40.14
12/28/2025 40.2 41 39 39.42
12/29/2025 39.42 40.98 38.48 40.98
12/30/2025 40.52 42.26 39.84 41.38