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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |