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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.7906
CLOSE 12.7951
Low
LOW 4.07
High
HIGH 33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.13 | 6.18 | 6.01 | 6.11 |
| 01/02/2023 | 6.11 | 6.18 | 5.95 | 6 |
| 01/03/2023 | 5.99 | 6 | 5.7 | 5.97 |
| 01/04/2023 | 5.96 | 5.96 | 5.51 | 5.52 |
| 01/05/2023 | 5.51 | 5.84 | 5.27 | 5.78 |
| 01/08/2023 | 5.72 | 5.75 | 5.46 | 5.54 |
| 01/09/2023 | 5.54 | 5.55 | 5.21 | 5.25 |
| 01/10/2023 | 5.07 | 5.25 | 4.88 | 4.94 |
| 01/11/2023 | 4.79 | 5.09 | 4.75 | 5 |
| 01/12/2023 | 4.99 | 5.06 | 4.77 | 5.04 |
| 01/15/2023 | 5.05 | 5.35 | 4.9 | 5.25 |
| 01/16/2023 | 5.26 | 5.37 | 5.15 | 5.23 |
| 01/17/2023 | 5.23 | 5.42 | 5.1 | 5.21 |
| 01/18/2023 | 5.21 | 5.36 | 5.2 | 5.28 |
| 01/19/2023 | 5.28 | 5.34 | 5.23 | 5.29 |
| 01/22/2023 | 5.3 | 5.35 | 5.15 | 5.15 |
| 01/23/2023 | 5.16 | 5.2 | 4.95 | 5.04 |
| 01/24/2023 | 5.04 | 5.09 | 4.95 | 5 |
| 01/25/2023 | 5.22 | 5.22 | 4.96 | 5.01 |
| 01/26/2023 | 5 | 5.1 | 4.89 | 4.93 |
| 01/29/2023 | 4.93 | 5.03 | 4.89 | 4.95 |
| 01/30/2023 | 4.94 | 4.94 | 4.7 | 4.76 |
| 01/31/2023 | 4.8 | 4.8 | 4.38 | 4.49 |
| 02/01/2023 | 4.43 | 4.84 | 4.21 | 4.55 |
| 02/02/2023 | 4.53 | 4.71 | 4.34 | 4.65 |
| 02/05/2023 | 4.75 | 4.75 | 4.27 | 4.52 |
| 02/06/2023 | 4.51 | 4.51 | 4.15 | 4.27 |
| 02/14/2023 | 4.27 | 4.69 | 4.07 | 4.63 |
| 02/15/2023 | 4.7 | 4.7 | 4.39 | 4.41 |
| 02/16/2023 | 4.37 | 4.4 | 4.25 | 4.29 |
| 02/19/2023 | 4.71 | 4.71 | 4.49 | 4.71 |
| 02/20/2023 | 5 | 5.18 | 4.7 | 5.18 |
| 02/21/2023 | 5.36 | 5.69 | 5.15 | 5.69 |
| 02/22/2023 | 5.69 | 5.87 | 5.17 | 5.27 |
| 02/23/2023 | 5.15 | 5.79 | 4.99 | 5.79 |
| 02/26/2023 | 5.78 | 6.36 | 5.71 | 6.36 |
| 02/27/2023 | 6.24 | 6.99 | 5.73 | 6.99 |
| 02/28/2023 | 6.85 | 7.68 | 6.51 | 7.68 |
| 03/01/2023 | 7.68 | 8.36 | 7.48 | 8.1 |
| 03/02/2023 | 7.83 | 8.12 | 7.5 | 7.52 |
| 03/05/2023 | 7.45 | 8.2 | 7.11 | 7.96 |
| 03/06/2023 | 7.96 | 8.62 | 7.68 | 8.21 |
| 03/07/2023 | 8.35 | 8.8 | 8.21 | 8.28 |
| 03/08/2023 | 8.5 | 8.56 | 7.68 | 7.75 |
| 03/09/2023 | 7.6 | 7.75 | 7.22 | 7.35 |
| 03/12/2023 | 6.62 | 7.25 | 6.62 | 6.62 |
| 03/13/2023 | 6.5 | 6.87 | 6.18 | 6.48 |
| 03/14/2023 | 6.45 | 6.72 | 6.13 | 6.13 |
| 03/15/2023 | 6.19 | 6.74 | 6.15 | 6.74 |
| 03/16/2023 | 6.74 | 7.41 | 6.74 | 7.41 |
| 03/19/2023 | 7.8 | 8.07 | 7.5 | 7.75 |
| 03/20/2023 | 7 | 7.7 | 6.98 | 6.99 |
| 03/21/2023 | 6.94 | 7.3 | 6.55 | 6.7 |
| 03/22/2023 | 6.68 | 7 | 6.47 | 6.52 |
| 03/23/2023 | 6.27 | 6.63 | 6.27 | 6.35 |
| 03/26/2023 | 6.35 | 6.68 | 6.13 | 6.4 |
| 03/27/2023 | 6.4 | 6.42 | 5.76 | 5.81 |
| 03/28/2023 | 5.8 | 6.03 | 5.53 | 5.8 |
| 03/29/2023 | 5.79 | 6.35 | 5.51 | 6.05 |
| 03/30/2023 | 5.73 | 6.17 | 5.72 | 5.94 |
| 04/02/2023 | 5.94 | 5.98 | 5.6 | 5.75 |
| 04/03/2023 | 5.73 | 5.95 | 5.55 | 5.77 |
| 04/04/2023 | 5.6 | 6.34 | 5.6 | 6.34 |
| 04/05/2023 | 6.97 | 6.97 | 6.63 | 6.97 |
| 04/06/2023 | 6.97 | 7.66 | 6.97 | 7.66 |
| 04/09/2023 | 7.7 | 8.09 | 7.34 | 7.49 |
| 04/10/2023 | 7.1 | 7.38 | 6.89 | 6.91 |
| 04/11/2023 | 6.9 | 7.35 | 6.61 | 7.2 |
| 04/12/2023 | 7.17 | 7.19 | 6.88 | 6.88 |
| 04/13/2023 | 6.98 | 7.19 | 6.67 | 6.95 |
| 04/16/2023 | 6.96 | 7.35 | 6.96 | 7.03 |
| 04/17/2023 | 7.1 | 7.2 | 6.76 | 7.06 |
| 04/18/2023 | 7.06 | 7.11 | 6.89 | 7 |
| 04/19/2023 | 7 | 7.09 | 6.9 | 7.04 |
| 04/23/2023 | 7.03 | 7.1 | 6.79 | 7 |
| 04/24/2023 | 6.93 | 7.06 | 6.76 | 6.9 |
| 04/25/2023 | 6.89 | 6.89 | 6.4 | 6.42 |
| 04/26/2023 | 6.4 | 6.65 | 6.31 | 6.42 |
| 04/27/2023 | 6.42 | 6.75 | 6.12 | 6.35 |
| 05/01/2023 | 6.35 | 6.37 | 5.77 | 5.78 |
| 05/02/2023 | 5.21 | 5.52 | 5.21 | 5.21 |
| 05/03/2023 | 5.01 | 5.55 | 5.01 | 5.21 |
| 05/04/2023 | 5.21 | 5.21 | 4.91 | 4.98 |
| 05/07/2023 | 4.95 | 5.45 | 4.82 | 5.38 |
| 05/08/2023 | 5.38 | 5.91 | 5.12 | 5.91 |
| 05/09/2023 | 5.77 | 6.33 | 5.63 | 5.98 |
| 05/10/2023 | 5.85 | 6.29 | 5.6 | 6.01 |
| 05/11/2023 | 6.02 | 6.13 | 5.7 | 5.71 |
| 05/14/2023 | 5.61 | 5.81 | 5.34 | 5.61 |
| 05/15/2023 | 5.57 | 5.99 | 5.5 | 5.72 |
| 05/16/2023 | 5.54 | 5.98 | 5.3 | 5.77 |
| 05/17/2023 | 5.75 | 5.77 | 5.49 | 5.55 |
| 05/21/2023 | 5.55 | 5.96 | 5.43 | 5.74 |
| 05/22/2023 | 5.6 | 6.31 | 5.58 | 6.31 |
| 05/23/2023 | 6.6 | 6.94 | 6.27 | 6.94 |
| 05/24/2023 | 6.94 | 7.48 | 6.68 | 7.33 |
| 05/25/2023 | 7.23 | 7.7 | 7.02 | 7.52 |
| 05/28/2023 | 7.5 | 8 | 7.32 | 7.53 |
| 05/29/2023 | 7.53 | 7.6 | 7 | 7.26 |
| 05/30/2023 | 7.26 | 7.36 | 6.95 | 7.08 |
| 05/31/2023 | 7.09 | 7.63 | 6.92 | 7.49 |
| 06/01/2023 | 7.49 | 7.72 | 7.27 | 7.55 |
| 06/04/2023 | 7.56 | 8.2 | 7.5 | 7.65 |
| 06/05/2023 | 7.65 | 8.24 | 7.5 | 8.15 |
| 06/06/2023 | 7.52 | 8.4 | 7.52 | 7.95 |
| 06/07/2023 | 7.95 | 8.02 | 7.5 | 7.6 |
| 06/08/2023 | 7.6 | 7.96 | 7.35 | 7.53 |
| 06/11/2023 | 7.55 | 7.69 | 7.32 | 7.37 |
| 06/12/2023 | 7.37 | 7.37 | 6.69 | 7 |
| 06/13/2023 | 6.93 | 7.37 | 6.78 | 7.09 |
| 06/14/2023 | 7.09 | 7.34 | 6.91 | 7.12 |
| 06/15/2023 | 7.17 | 7.3 | 6.9 | 7.02 |
| 06/18/2023 | 6.98 | 6.99 | 6.6 | 6.6 |
| 06/19/2023 | 6.3 | 7.2 | 6.3 | 6.94 |
| 06/20/2023 | 6.89 | 7.18 | 6.73 | 6.9 |
| 06/21/2023 | 6.9 | 7.15 | 6.9 | 7.1 |
| 06/22/2023 | 7.04 | 7.43 | 7 | 7.23 |
| 06/25/2023 | 7.4 | 7.43 | 7.2 | 7.34 |
| 06/26/2023 | 7.38 | 7.7 | 7.34 | 7.59 |
| 07/02/2023 | 7.6 | 8.34 | 7.6 | 8.34 |
| 07/03/2023 | 8.88 | 9.17 | 8.85 | 9.17 |
| 07/04/2023 | 9.31 | 10.08 | 8.85 | 10.08 |
| 07/05/2023 | 11 | 11.08 | 10.5 | 11.08 |
| 07/06/2023 | 12.18 | 12.18 | 11.61 | 12.18 |
| 07/09/2023 | 13.39 | 13.39 | 13.05 | 13.39 |
| 07/10/2023 | 14.72 | 14.72 | 12.8 | 14.36 |
| 07/11/2023 | 13.98 | 15.79 | 13.33 | 15.54 |
| 07/12/2023 | 15.7 | 16.8 | 13.99 | 16 |
| 07/13/2023 | 14.4 | 14.4 | 14.4 | 14.4 |
| 07/16/2023 | 14.39 | 15.78 | 14.39 | 15.75 |
| 07/17/2023 | 16 | 16 | 14.18 | 14.18 |
| 07/18/2023 | 14.18 | 14.18 | 12.77 | 12.77 |
| 07/19/2023 | 12.5 | 12.5 | 12.22 | 12.22 |
| 07/20/2023 | 12.66 | 13.22 | 12.66 | 12.81 |
| 07/23/2023 | 12.5 | 12.5 | 11.6 | 11.6 |
| 07/24/2023 | 11.6 | 11.6 | 11.35 | 11.35 |
| 07/25/2023 | 10.61 | 11 | 10.61 | 11 |
| 07/26/2023 | 11.1 | 11.36 | 11.1 | 11.36 |
| 07/27/2023 | 11.49 | 11.6 | 11.49 | 11.57 |
| 07/30/2023 | 11.92 | 11.95 | 11.92 | 11.95 |
| 07/31/2023 | 11.95 | 11.95 | 11.3 | 11.35 |
| 08/01/2023 | 10.7 | 11.75 | 10.7 | 11.75 |
| 08/02/2023 | 11.75 | 11.75 | 11.7 | 11.7 |
| 08/03/2023 | 10.91 | 11.5 | 10.91 | 11.5 |
| 08/06/2023 | 12.05 | 12.6 | 12.05 | 12.6 |
| 08/07/2023 | 13.5 | 13.86 | 13.5 | 13.86 |
| 08/08/2023 | 13.87 | 14.5 | 13.87 | 14.15 |
| 08/09/2023 | 14.15 | 14.15 | 13.8 | 13.8 |
| 08/10/2023 | 13.77 | 13.77 | 13.65 | 13.65 |
| 08/13/2023 | 14.14 | 14.22 | 12.81 | 13.2 |
| 08/14/2023 | 13.2 | 13.36 | 12.34 | 13.1 |
| 08/15/2023 | 13.1 | 13.1 | 12.45 | 12.96 |
| 08/16/2023 | 12.96 | 14.25 | 12.95 | 14.25 |
| 08/17/2023 | 14.25 | 15.29 | 13.55 | 13.8 |
| 08/20/2023 | 13.29 | 15 | 13 | 14.7 |
| 08/21/2023 | 14.69 | 15.1 | 14 | 14.21 |
| 08/22/2023 | 14.21 | 14.74 | 13.5 | 13.76 |
| 08/23/2023 | 13.76 | 14 | 12.45 | 12.91 |
| 08/24/2023 | 12.91 | 13.06 | 12.42 | 12.87 |
| 08/27/2023 | 12.87 | 14.15 | 12.69 | 13.18 |
| 08/28/2023 | 13.18 | 13.59 | 12.65 | 12.91 |
| 08/30/2023 | 12.91 | 13.3 | 12.3 | 12.87 |
| 08/31/2023 | 12.87 | 13.12 | 12.39 | 12.88 |
| 09/03/2023 | 13 | 13.15 | 12.61 | 12.61 |
| 09/04/2023 | 12.61 | 13.33 | 12.4 | 13.06 |
| 09/05/2023 | 13 | 13.85 | 12.61 | 13.25 |
| 09/06/2023 | 13.19 | 13.5 | 12.56 | 13.13 |
| 09/07/2023 | 13.09 | 13.25 | 12.87 | 12.89 |
| 09/10/2023 | 12.89 | 13 | 12.52 | 12.54 |
| 09/11/2023 | 12.54 | 12.79 | 12.05 | 12.69 |
| 09/12/2023 | 12.69 | 13.8 | 12.44 | 13.33 |
| 09/13/2023 | 13.3 | 13.32 | 12.6 | 13.32 |
| 09/14/2023 | 13.31 | 13.9 | 12.91 | 13.63 |
| 09/17/2023 | 13.63 | 13.95 | 13.17 | 13.63 |
| 09/18/2023 | 13.65 | 14.99 | 13.25 | 14.99 |
| 09/19/2023 | 15.6 | 16.48 | 15.13 | 16.48 |
| 09/20/2023 | 16.5 | 18.12 | 16.5 | 18.12 |
| 09/21/2023 | 18.92 | 19.89 | 16.31 | 19 |
| 09/24/2023 | 19 | 19.89 | 18.05 | 19.4 |
| 09/25/2023 | 19.4 | 20.06 | 18.45 | 18.75 |
| 09/26/2023 | 18.49 | 19 | 17.61 | 18.63 |
| 09/27/2023 | 18.5 | 18.76 | 17.1 | 18.6 |
| 09/28/2023 | 18.27 | 18.41 | 17.9 | 18.32 |
| 10/01/2023 | 18.32 | 18.32 | 17.61 | 17.99 |
| 10/02/2023 | 17.95 | 17.95 | 17.23 | 17.54 |
| 10/03/2023 | 17.45 | 17.45 | 16.7 | 16.93 |
| 10/04/2023 | 16.9 | 18.02 | 16.84 | 17.85 |
| 10/05/2023 | 17.83 | 18.88 | 17.49 | 18.59 |
| 10/08/2023 | 18.59 | 20.44 | 18.36 | 20.04 |
| 10/09/2023 | 21.8 | 22.04 | 21.8 | 22.04 |
| 10/10/2023 | 22.04 | 22.04 | 21.24 | 21.24 |
| 10/11/2023 | 19.55 | 19.55 | 19.12 | 19.12 |
| 10/12/2023 | 18 | 18 | 17.66 | 17.68 |
| 10/15/2023 | 18.1 | 18.17 | 18.1 | 18.17 |
| 10/16/2023 | 18.17 | 18.17 | 17.94 | 17.94 |
| 10/17/2023 | 17.86 | 17.86 | 16.95 | 16.95 |
| 10/18/2023 | 16.95 | 18.05 | 16.95 | 18.05 |
| 10/19/2023 | 18.25 | 18.25 | 18.22 | 18.22 |
| 10/22/2023 | 18.5 | 19.99 | 18.5 | 19.99 |
| 10/23/2023 | 21.98 | 21.98 | 21.5 | 21.5 |
| 10/24/2023 | 21.98 | 21.98 | 20.9 | 20.9 |
| 10/25/2023 | 22.98 | 22.98 | 22.98 | 22.98 |
| 10/26/2023 | 25.26 | 25.26 | 25.26 | 25.26 |
| 10/29/2023 | 27.78 | 27.78 | 27.78 | 27.78 |
| 10/30/2023 | 30.54 | 30.54 | 28.9 | 28.9 |
| 10/31/2023 | 26.02 | 26.02 | 26.02 | 26.02 |
| 11/01/2023 | 23.42 | 28.62 | 23.42 | 28.62 |
| 11/02/2023 | 31.48 | 31.48 | 31.48 | 31.48 |
| 11/05/2023 | 33 | 33 | 28.34 | 28.34 |
| 11/06/2023 | 31.16 | 31.16 | 28.5 | 28.7 |
| 11/07/2023 | 29.1 | 29.1 | 28 | 28 |
| 11/08/2023 | 27 | 27 | 25.2 | 25.2 |
| 11/09/2023 | 23.5 | 27.72 | 23.5 | 27.66 |
| 11/12/2023 | 24.9 | 25.9 | 24.9 | 24.9 |
| 11/13/2023 | 24.48 | 24.48 | 23.96 | 23.96 |
| 11/14/2023 | 26.34 | 26.34 | 24.7 | 25 |
| 11/15/2023 | 26.5 | 26.5 | 25.6 | 25.6 |
| 11/16/2023 | 24 | 26.5 | 24 | 25.6 |
| 11/19/2023 | 26.5 | 26.5 | 26 | 26 |
| 11/20/2023 | 24.5 | 28.6 | 24.5 | 27.76 |
| 11/21/2023 | 27.76 | 28 | 26.5 | 26.5 |
| 11/22/2023 | 27 | 27.2 | 27 | 27.2 |
| 11/23/2023 | 27.5 | 27.7 | 27.5 | 27.7 |
| 11/26/2023 | 28 | 29.86 | 28 | 29.86 |
| 11/27/2023 | 30 | 30.5 | 30 | 30.48 |
| 11/28/2023 | 30.5 | 30.5 | 28 | 28 |
| 11/29/2023 | 28.6 | 29 | 28 | 28.5 |
| 11/30/2023 | 29.2 | 29.3 | 26 | 26.26 |
| 12/03/2023 | 25.5 | 27.5 | 24.96 | 25.5 |
| 12/04/2023 | 25.24 | 28.04 | 24.8 | 27.84 |
| 12/05/2023 | 27.84 | 30 | 27.76 | 30 |
| 12/06/2023 | 30 | 31.2 | 28.52 | 30.5 |
| 12/07/2023 | 30.5 | 30.5 | 28.48 | 28.58 |
| 12/10/2023 | 28.58 | 29 | 25.74 | 26.26 |
| 12/11/2023 | 26.26 | 26.72 | 23.64 | 24.26 |
| 12/12/2023 | 24 | 25.76 | 23.1 | 25.64 |
| 12/13/2023 | 25.66 | 26.7 | 24.36 | 24.6 |
| 12/14/2023 | 24.18 | 24.6 | 23 | 23.58 |
| 12/17/2023 | 25.5 | 25.92 | 24.7 | 25.92 |
| 12/18/2023 | 27.4 | 27.88 | 26.04 | 26.6 |
| 12/19/2023 | 26.5 | 27 | 23.94 | 23.96 |
| 12/20/2023 | 23.96 | 24.8 | 21.64 | 23.32 |
| 12/21/2023 | 23.24 | 24.58 | 22.08 | 22.8 |
| 12/24/2023 | 22.8 | 22.86 | 20.52 | 20.52 |
| 12/25/2023 | 19.19 | 20.32 | 18.47 | 18.47 |
| 12/26/2023 | 16.63 | 19.7 | 16.63 | 17.84 |
| 12/27/2023 | 17.7 | 17.7 | 17 | 17.28 |
| 12/28/2023 | 17.12 | 18.1 | 17.12 | 17.8 |