VANGD
VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş.
15:10:01
102.7 ₺
-1.300 (%-1.25)
Previous Close: 104·
Volatility: 5.290
Day Low₺101
Day High₺106.5
Market Data
Spot Rate
B:102.7
A:103
Week over week (WoW)
+24.33%
Month over month (MoM)
+12.24%
Year to date (YTD)
+148.19%
Year over year (YoY)
+142.33%
VANGD: VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.0616
CLOSE 2.0689
Low
LOW 1.45
High
HIGH 4.03
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 2.12 | 2.13 | 2.1 | 2.13 |
| 06/20/2017 | 2.13 | 2.13 | 1.93 | 2.08 |
| 06/21/2017 | 2.09 | 2.14 | 2.08 | 2.08 |
| 06/22/2017 | 2.1 | 2.12 | 2.07 | 2.1 |
| 06/27/2017 | 2.1 | 2.12 | 2.08 | 2.08 |
| 06/28/2017 | 2.08 | 2.11 | 2.04 | 2.05 |
| 06/29/2017 | 2.06 | 2.07 | 1.95 | 2 |
| 07/02/2017 | 2.01 | 2.13 | 1.97 | 2.04 |
| 07/03/2017 | 2.05 | 2.1 | 2.02 | 2.03 |
| 07/04/2017 | 2.04 | 2.05 | 2.01 | 2.04 |
| 07/05/2017 | 2.02 | 2.04 | 2 | 2.01 |
| 07/06/2017 | 1.99 | 2.03 | 1.99 | 2.01 |
| 07/09/2017 | 2.02 | 2.03 | 2 | 2.02 |
| 07/10/2017 | 2.01 | 2.02 | 2 | 2 |
| 07/11/2017 | 2.01 | 2.13 | 2 | 2.04 |
| 07/12/2017 | 2.06 | 2.44 | 2.06 | 2.44 |
| 07/13/2017 | 2.5 | 2.72 | 2.36 | 2.38 |
| 07/16/2017 | 2.4 | 2.49 | 2.28 | 2.29 |
| 07/17/2017 | 2.31 | 2.35 | 2.24 | 2.27 |
| 07/18/2017 | 2.29 | 2.41 | 2.29 | 2.32 |
| 07/19/2017 | 2.34 | 2.38 | 2.29 | 2.31 |
| 07/20/2017 | 2.32 | 2.41 | 2.29 | 2.32 |
| 07/23/2017 | 2.35 | 2.37 | 2.31 | 2.32 |
| 07/24/2017 | 2.33 | 2.37 | 2.3 | 2.32 |
| 07/25/2017 | 2.32 | 2.34 | 2.3 | 2.32 |
| 07/26/2017 | 2.33 | 2.34 | 2.11 | 2.25 |
| 07/27/2017 | 2.26 | 2.29 | 2.2 | 2.24 |
| 07/30/2017 | 2.25 | 2.25 | 2.19 | 2.21 |
| 07/31/2017 | 2.23 | 2.23 | 2.15 | 2.16 |
| 08/01/2017 | 2.17 | 2.19 | 2.15 | 2.17 |
| 08/02/2017 | 2.16 | 2.26 | 2.15 | 2.17 |
| 08/03/2017 | 2.18 | 2.19 | 2.15 | 2.16 |
| 08/06/2017 | 2.17 | 2.26 | 2.17 | 2.22 |
| 08/07/2017 | 2.22 | 2.24 | 2.18 | 2.18 |
| 08/08/2017 | 2.17 | 2.18 | 2.14 | 2.15 |
| 08/09/2017 | 2.18 | 2.18 | 2.09 | 2.1 |
| 08/10/2017 | 2.1 | 2.15 | 2.05 | 2.09 |
| 08/13/2017 | 2.09 | 2.14 | 2.07 | 2.08 |
| 08/14/2017 | 2.1 | 2.1 | 1.91 | 2.02 |
| 08/15/2017 | 2.02 | 2.02 | 1.93 | 1.99 |
| 08/16/2017 | 2 | 2.02 | 1.96 | 1.98 |
| 08/17/2017 | 1.99 | 2.24 | 1.97 | 2.09 |
| 08/20/2017 | 2.1 | 2.11 | 2.02 | 2.02 |
| 08/21/2017 | 2.02 | 2.07 | 2.01 | 2.01 |
| 08/22/2017 | 2.02 | 2.05 | 1.99 | 2 |
| 08/23/2017 | 2.01 | 2.04 | 2 | 2.02 |
| 08/24/2017 | 2.02 | 2.1 | 2.01 | 2.01 |
| 08/27/2017 | 2.1 | 2.15 | 2.01 | 2.03 |
| 08/28/2017 | 2.05 | 2.06 | 2.02 | 2.02 |
| 08/30/2017 | 2.04 | 2.04 | 1.97 | 1.99 |
| 09/04/2017 | 2 | 2.03 | 1.99 | 2 |
| 09/05/2017 | 2 | 2.09 | 2 | 2.03 |
| 09/06/2017 | 2.06 | 2.07 | 2.03 | 2.05 |
| 09/07/2017 | 2.06 | 2.06 | 2.02 | 2.03 |
| 09/10/2017 | 2.03 | 2.08 | 2.01 | 2.06 |
| 09/11/2017 | 2.07 | 2.08 | 2.03 | 2.06 |
| 09/12/2017 | 2.05 | 2.07 | 2.04 | 2.04 |
| 09/13/2017 | 2.06 | 2.06 | 2.02 | 2.04 |
| 09/14/2017 | 2.05 | 2.07 | 2.03 | 2.06 |
| 09/17/2017 | 2.06 | 2.09 | 2.02 | 2.04 |
| 09/18/2017 | 2.04 | 2.04 | 1.98 | 1.99 |
| 09/19/2017 | 2 | 2.03 | 1.99 | 2 |
| 09/20/2017 | 2 | 2.03 | 1.97 | 1.98 |
| 09/21/2017 | 2.02 | 2.02 | 1.98 | 1.99 |
| 09/24/2017 | 1.99 | 1.99 | 1.85 | 1.9 |
| 09/25/2017 | 1.9 | 1.99 | 1.88 | 1.95 |
| 09/26/2017 | 1.95 | 1.98 | 1.88 | 1.88 |
| 09/27/2017 | 1.86 | 1.91 | 1.85 | 1.89 |
| 09/28/2017 | 1.89 | 1.91 | 1.87 | 1.89 |
| 10/01/2017 | 1.9 | 1.98 | 1.89 | 1.94 |
| 10/02/2017 | 1.95 | 1.96 | 1.91 | 1.91 |
| 10/03/2017 | 1.93 | 1.94 | 1.91 | 1.94 |
| 10/04/2017 | 1.94 | 1.96 | 1.9 | 1.92 |
| 10/05/2017 | 1.92 | 1.96 | 1.91 | 1.92 |
| 10/08/2017 | 1.85 | 1.92 | 1.74 | 1.89 |
| 10/09/2017 | 1.92 | 2.03 | 1.89 | 1.92 |
| 10/10/2017 | 1.94 | 1.95 | 1.92 | 1.94 |
| 10/11/2017 | 1.95 | 1.96 | 1.93 | 1.94 |
| 10/12/2017 | 1.94 | 1.98 | 1.93 | 1.93 |
| 10/15/2017 | 1.93 | 1.94 | 1.91 | 1.93 |
| 10/16/2017 | 1.92 | 1.94 | 1.91 | 1.92 |
| 10/17/2017 | 1.93 | 1.94 | 1.9 | 1.9 |
| 10/18/2017 | 1.91 | 1.93 | 1.9 | 1.92 |
| 10/19/2017 | 1.92 | 1.93 | 1.91 | 1.92 |
| 10/22/2017 | 1.9 | 1.92 | 1.9 | 1.9 |
| 10/23/2017 | 1.91 | 1.92 | 1.89 | 1.91 |
| 10/24/2017 | 1.91 | 1.92 | 1.85 | 1.88 |
| 10/25/2017 | 1.88 | 1.91 | 1.87 | 1.87 |
| 10/26/2017 | 1.88 | 1.9 | 1.86 | 1.86 |
| 10/29/2017 | 1.87 | 1.99 | 1.87 | 1.92 |
| 10/30/2017 | 1.93 | 1.94 | 1.89 | 1.9 |
| 10/31/2017 | 1.91 | 1.92 | 1.87 | 1.87 |
| 11/01/2017 | 1.88 | 1.9 | 1.86 | 1.88 |
| 11/02/2017 | 1.88 | 1.9 | 1.8 | 1.81 |
| 11/05/2017 | 1.82 | 1.85 | 1.77 | 1.79 |
| 11/06/2017 | 1.82 | 1.82 | 1.76 | 1.77 |
| 11/07/2017 | 1.78 | 1.79 | 1.63 | 1.71 |
| 11/08/2017 | 1.71 | 1.74 | 1.64 | 1.68 |
| 11/09/2017 | 1.65 | 1.67 | 1.62 | 1.65 |
| 11/12/2017 | 1.66 | 1.75 | 1.65 | 1.71 |
| 11/13/2017 | 1.73 | 1.76 | 1.65 | 1.65 |
| 11/14/2017 | 1.66 | 1.67 | 1.55 | 1.56 |
| 11/15/2017 | 1.55 | 1.6 | 1.5 | 1.55 |
| 11/16/2017 | 1.57 | 1.59 | 1.47 | 1.49 |
| 11/19/2017 | 1.49 | 1.53 | 1.45 | 1.49 |
| 11/20/2017 | 1.51 | 1.78 | 1.48 | 1.78 |
| 11/21/2017 | 1.82 | 2.13 | 1.82 | 2.13 |
| 11/22/2017 | 2.19 | 2.46 | 1.83 | 1.88 |
| 11/23/2017 | 1.8 | 2.06 | 1.78 | 1.96 |
| 11/26/2017 | 1.94 | 2.08 | 1.85 | 1.91 |
| 11/27/2017 | 1.94 | 1.94 | 1.72 | 1.72 |
| 11/28/2017 | 1.7 | 1.87 | 1.62 | 1.8 |
| 11/29/2017 | 1.64 | 2.16 | 1.64 | 2.06 |
| 11/30/2017 | 1.92 | 2.02 | 1.74 | 1.94 |
| 12/03/2017 | 1.89 | 2.1 | 1.86 | 1.97 |
| 12/04/2017 | 2.01 | 2.12 | 1.92 | 2.11 |
| 12/05/2017 | 2.12 | 2.14 | 2.05 | 2.06 |
| 12/06/2017 | 2.03 | 2.18 | 1.98 | 2.08 |
| 12/07/2017 | 2.08 | 2.17 | 2.06 | 2.1 |
| 12/10/2017 | 2.1 | 2.14 | 1.92 | 2.06 |
| 12/11/2017 | 2 | 2.11 | 1.99 | 2.06 |
| 12/12/2017 | 2.06 | 2.07 | 2 | 2.05 |
| 12/13/2017 | 2.03 | 2.1 | 2.03 | 2.05 |
| 12/14/2017 | 2.09 | 2.12 | 1.98 | 1.99 |
| 12/17/2017 | 2.02 | 2.38 | 1.97 | 2.38 |
| 12/18/2017 | 2.45 | 2.69 | 2.26 | 2.3 |
| 12/19/2017 | 2.35 | 2.66 | 2.31 | 2.56 |
| 12/20/2017 | 2.57 | 2.84 | 2.4 | 2.8 |
| 12/21/2017 | 2.85 | 3.36 | 2.85 | 3.36 |
| 12/24/2017 | 3.52 | 4.03 | 3.52 | 3.79 |
| 12/25/2017 | 3.48 | 3.48 | 3.04 | 3.04 |
| 12/26/2017 | 2.8 | 3.33 | 2.5 | 3.17 |
| 12/27/2017 | 3 | 3.12 | 2.86 | 2.99 |
| 12/28/2017 | 2.99 | 3.3 | 2.82 | 3.2 |