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

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.7537

CLOSE 2.7382

Low

LOW 1.3

High

HIGH 4.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	3.15	3.18	2.97	3.02
01/02/2018	3	3	2.47	2.65
01/03/2018	2.56	2.63	2.4	2.55
01/04/2018	2.58	2.6	2.5	2.57
01/07/2018	2.57	2.62	2.52	2.56
01/08/2018	2.56	2.6	2.37	2.5
01/09/2018	2.47	2.47	2.37	2.44
01/10/2018	2.47	2.5	2.38	2.41
01/11/2018	2.44	2.44	2.37	2.38
01/14/2018	2.37	2.46	2.25	2.26
01/15/2018	2.25	2.36	2.04	2.23
01/16/2018	2.26	2.26	2.2	2.22
01/17/2018	2.22	2.23	2.21	2.21
01/18/2018	2.21	2.33	2.13	2.15
01/21/2018	2.12	2.29	2.12	2.22
01/22/2018	2.24	2.25	2.17	2.2
01/23/2018	2.2	2.55	2.19	2.37
01/24/2018	2.36	2.49	2.25	2.27
01/25/2018	2.27	2.49	2.26	2.33
01/28/2018	2.35	2.37	2.3	2.34
01/29/2018	2.34	2.4	2.28	2.32
01/30/2018	2.32	2.45	2.3	2.39
01/31/2018	2.4	2.44	2.34	2.35
02/01/2018	2.36	2.37	2.3	2.3
02/04/2018	2.36	2.38	2.3	2.32
02/05/2018	2.25	2.3	2.23	2.26
02/06/2018	2.28	2.39	2.27	2.37
02/07/2018	2.37	2.39	2.3	2.3
02/08/2018	2.28	2.31	2.25	2.27
02/11/2018	2.3	2.36	2.29	2.3
02/12/2018	2.32	2.33	2.23	2.23
02/13/2018	2.28	2.28	2.24	2.25
02/14/2018	2.28	2.31	2.25	2.26
02/15/2018	2.28	2.53	2.26	2.5
02/18/2018	2.54	3	2.52	2.99
02/19/2018	3.04	3.2	2.68	2.71
02/20/2018	2.75	3.25	2.75	3.25
02/21/2018	3.2	3.51	3.14	3.42
02/22/2018	3.45	3.45	3.22	3.24
02/25/2018	3.25	3.49	3.18	3.42
02/26/2018	3.36	3.69	3.32	3.47
02/27/2018	3.49	3.93	3.3	3.7
02/28/2018	3.72	3.9	3.67	3.73
03/01/2018	3.66	3.8	3.61	3.65
03/04/2018	3.7	4.15	3.61	4.05
03/05/2018	4.07	4.2	3.3	3.54
03/06/2018	3.56	3.56	3.25	3.3
03/07/2018	3.3	3.72	3.26	3.46
03/08/2018	3.47	3.56	3.32	3.35
03/11/2018	3.38	3.63	3.37	3.49
03/12/2018	3.56	3.61	3.47	3.5
03/13/2018	3.54	3.58	3.33	3.37
03/14/2018	3.37	3.47	3.37	3.37
03/15/2018	3.38	3.5	3.29	3.34
03/18/2018	3.36	3.36	3.14	3.23
03/19/2018	3.24	3.39	3.18	3.29
03/20/2018	3.26	3.33	3.25	3.3
03/21/2018	3.32	3.43	3.25	3.27
03/22/2018	3.27	3.38	2.9	2.96
03/25/2018	2.96	3.05	2.71	2.83
03/26/2018	2.86	2.86	2.6	2.71
03/27/2018	2.73	3.06	2.67	2.93
03/28/2018	3	3.01	2.87	2.91
03/29/2018	2.93	2.94	2.86	2.87
04/01/2018	2.87	2.93	2.83	2.83
04/02/2018	2.83	2.86	2.76	2.78
04/03/2018	2.79	2.87	2.74	2.78
04/04/2018	2.77	2.82	2.72	2.72
04/05/2018	2.66	2.78	2.66	2.71
04/08/2018	2.72	2.93	2.44	2.61
04/09/2018	2.64	2.65	2.46	2.55
04/10/2018	2.55	2.61	2.32	2.46
04/11/2018	2.43	2.48	2.39	2.41
04/12/2018	2.44	2.5	2.42	2.43
04/15/2018	2.44	2.64	2.44	2.58
04/16/2018	2.6	2.7	2.47	2.5
04/17/2018	2.51	2.58	2.4	2.56
04/18/2018	2.57	2.65	2.54	2.6
04/19/2018	2.6	2.76	2.55	2.58
04/23/2018	2.57	3	2.57	2.88
04/24/2018	2.93	3.21	2.83	2.89
04/25/2018	2.92	3.1	2.69	2.73
04/26/2018	2.76	2.8	2.63	2.65
04/29/2018	2.66	2.78	2.5	2.57
05/01/2018	2.6	2.6	2.4	2.43
05/02/2018	2.45	2.49	2.4	2.42
05/03/2018	2.42	2.46	2.3	2.33
05/06/2018	2.36	2.4	2.28	2.3
05/07/2018	2.31	2.33	2.11	2.14
05/08/2018	2.11	2.26	1.95	2.19
05/09/2018	2.21	2.25	2.12	2.2
05/10/2018	2.2	2.24	2.15	2.18
05/13/2018	2.19	2.24	2.19	2.24
05/14/2018	2.24	2.24	2.17	2.17
05/15/2018	2.18	2.6	2.17	2.6
05/16/2018	2.67	2.97	2.45	2.49
05/17/2018	2.49	2.58	2.38	2.43
05/20/2018	2.42	2.57	2.36	2.48
05/21/2018	2.48	2.62	2.42	2.46
05/22/2018	2.47	2.47	2.32	2.38
05/23/2018	2.41	2.45	2.28	2.3
05/24/2018	2.34	2.37	2.24	2.29
05/27/2018	2.36	2.46	2.3	2.37
05/28/2018	2.37	2.38	2.3	2.35
05/29/2018	2.35	2.39	2.31	2.33
05/30/2018	2.35	2.43	2.32	2.33
05/31/2018	2.33	2.33	2.26	2.27
06/03/2018	2.27	2.3	2.25	2.27
06/04/2018	2.3	2.3	2.26	2.27
06/05/2018	2.28	2.28	2.17	2.24
06/06/2018	2.24	2.63	2.21	2.45
06/07/2018	2.45	2.53	2.35	2.38
06/10/2018	2.46	2.67	2.35	2.46
06/11/2018	2.49	2.57	2.4	2.43
06/12/2018	2.43	2.46	2.31	2.33
06/13/2018	2.33	2.35	2.3	2.33
06/17/2018	2.34	2.35	2.25	2.28
06/18/2018	2.27	2.39	2.25	2.31
06/19/2018	2.32	2.35	2.3	2.32
06/20/2018	2.31	2.34	2.3	2.32
06/21/2018	2.35	2.35	2.31	2.33
06/24/2018	2.45	2.48	2.33	2.33
06/25/2018	2.33	2.46	2.32	2.4
06/26/2018	2.4	2.45	2.4	2.45
06/27/2018	2.45	2.55	2.45	2.54
06/28/2018	2.56	2.59	2.5	2.54
07/01/2018	2.54	2.56	2.51	2.53
07/02/2018	2.54	2.56	2.5	2.5
07/03/2018	2.48	2.5	2.46	2.48
07/04/2018	2.47	2.97	2.47	2.97
07/05/2018	3.08	3.18	2.83	2.9
07/08/2018	2.93	3	2.9	2.93
07/09/2018	2.91	3.1	2.84	2.96
07/10/2018	3.04	3.04	2.83	2.85
07/11/2018	2.7	2.89	2.7	2.74
07/12/2018	2.76	3.01	2.75	2.86
07/15/2018	2.89	3.24	2.88	2.98
07/16/2018	3	3.08	2.86	2.89
07/17/2018	2.91	3.08	2.86	3.08
07/18/2018	3.16	3.17	2.95	2.96
07/19/2018	2.98	2.99	2.83	2.87
07/22/2018	2.9	2.92	2.85	2.87
07/23/2018	2.88	2.88	2.72	2.79
07/24/2018	2.79	2.87	2.75	2.8
07/25/2018	2.82	2.85	2.75	2.75
07/26/2018	2.74	2.83	2.74	2.75
07/29/2018	2.76	2.8	2.75	2.76
07/30/2018	2.76	2.79	2.64	2.74
07/31/2018	2.76	2.84	2.74	2.77
08/01/2018	2.74	2.74	2.6	2.63
08/02/2018	2.63	2.82	2.63	2.75
08/05/2018	2.78	2.83	2.73	2.74
08/06/2018	2.72	2.78	2.67	2.76
08/07/2018	2.76	2.84	2.73	2.77
08/08/2018	2.77	2.79	2.72	2.75
08/09/2018	2.71	2.74	2.39	2.63
08/12/2018	2.63	2.63	2.3	2.44
08/13/2018	2.5	2.54	2.45	2.5
08/14/2018	2.55	2.55	2.35	2.35
08/15/2018	2.39	2.41	2.32	2.34
08/16/2018	2.33	2.34	2.11	2.31
08/19/2018	2.24	2.41	2.24	2.34
08/26/2018	2.43	2.46	2.39	2.42
08/27/2018	2.5	2.5	2.42	2.48
08/28/2018	2.44	2.48	2.4	2.41
08/30/2018	2.41	2.42	2.32	2.35
09/02/2018	2.34	2.38	2.31	2.38
09/03/2018	2.39	2.49	2.36	2.4
09/04/2018	2.4	2.44	2.37	2.4
09/05/2018	2.41	2.43	2.37	2.39
09/06/2018	2.4	2.45	2.37	2.41
09/09/2018	2.42	2.44	2.37	2.37
09/10/2018	2.39	2.44	2.35	2.4
09/11/2018	2.42	2.42	2.36	2.37
09/12/2018	2.39	2.46	2.35	2.44
09/13/2018	2.45	2.48	2.4	2.41
09/16/2018	2.42	2.56	2.39	2.49
09/17/2018	2.49	2.52	2.42	2.46
09/18/2018	2.45	2.45	2.4	2.41
09/19/2018	2.43	2.45	2.39	2.4
09/20/2018	2.42	2.45	2.4	2.4
09/23/2018	2.41	2.55	2.35	2.45
09/24/2018	2.46	2.89	2.46	2.75
09/25/2018	2.78	2.8	2.59	2.63
09/26/2018	2.67	2.8	2.65	2.69
09/27/2018	2.69	2.74	2.62	2.65
09/30/2018	2.65	2.72	2.63	2.64
10/01/2018	2.65	2.72	2.6	2.6
10/02/2018	2.6	2.72	2.5	2.59
10/03/2018	2.61	2.61	2.4	2.4
10/04/2018	2.45	2.46	2.39	2.43
10/07/2018	2.39	2.78	2.39	2.72
10/08/2018	2.72	2.88	2.67	2.8
10/09/2018	2.81	2.84	2.65	2.7
10/10/2018	2.67	2.82	2.55	2.74
10/11/2018	2.75	3.02	2.67	2.84
10/14/2018	2.9	2.99	2.89	2.98
10/15/2018	2.98	3.08	2.91	2.94
10/16/2018	2.96	3.01	2.86	2.95
10/17/2018	2.95	3.15	2.9	3.11
10/18/2018	3.15	3.39	3.05	3.26
10/21/2018	3.29	3.42	3.27	3.37
10/22/2018	3.34	3.5	3.28	3.46
10/23/2018	3.48	3.55	3.29	3.29
10/24/2018	3.26	3.26	2.94	3.08
10/25/2018	3.08	3.19	2.82	2.95
10/29/2018	2.95	3.05	2.75	3.05
10/30/2018	3.09	3.1	2.94	2.95
10/31/2018	2.95	3.2	2.86	3.1
11/01/2018	3.12	3.33	3.06	3.26
11/04/2018	3.3	3.48	3.22	3.4
11/05/2018	3.42	3.48	3.33	3.43
11/06/2018	3.43	3.59	3.38	3.54
11/07/2018	3.5	3.8	3.48	3.76
11/08/2018	3.9	3.9	3.36	3.75
11/11/2018	3.75	3.85	3.65	3.7
11/12/2018	3.7	3.78	3.55	3.65
11/13/2018	3.67	3.75	3.54	3.72
11/14/2018	3.75	3.75	3.65	3.72
11/15/2018	3.73	3.81	3.67	3.72
11/18/2018	3.73	3.89	3.66	3.85
11/19/2018	3.87	3.93	3.08	3.08
11/20/2018	2.84	3.06	2.84	3
11/21/2018	3.04	3.04	2.76	2.82
11/22/2018	2.83	2.84	2.7	2.77
11/25/2018	2.74	2.92	2.68	2.74
11/26/2018	2.74	2.77	2.55	2.57
11/27/2018	2.58	2.69	2.56	2.57
11/28/2018	2.57	2.65	2.57	2.6
11/29/2018	2.61	2.62	2.56	2.58
12/02/2018	2.59	2.89	2.59	2.85
12/03/2018	2.92	3.05	2.77	3
12/04/2018	3.01	3.14	2.85	3.05
12/05/2018	3.04	3.08	2.97	3
12/06/2018	3.01	3.29	3	3.26
12/09/2018	3.26	3.58	3.19	3.58
12/10/2018	3.59	4.24	3.5	4
12/11/2018	4	4.33	3.63	3.66
12/12/2018	3.49	3.6	3.35	3.51
12/13/2018	3.45	3.69	3.4	3.5
12/16/2018	3.55	3.57	3.4	3.47
12/17/2018	3.47	3.61	3.37	3.58
12/18/2018	3.59	3.62	3.47	3.47
12/19/2018	3.49	3.52	3.29	3.34
12/20/2018	3.36	3.37	3.2	3.33
12/23/2018	3.34	3.7	3.24	3.68
12/24/2018	3.58	3.82	2.95	2.95
12/25/2018	2.95	2.95	2.36	2.52
12/26/2018	2.52	2.58	2.02	2.02
12/27/2018	1.91	2.05	1.62	1.62
12/30/2018	1.62	1.76	1.3	1.3

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High