Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST GIDA ICECEK logo
XGIDA
BIST GIDA ICECEK
15:10:11
16536.61 ₺
-140.82 (%-0.84)
Previous Close: 16677.43·
Volatility: 0.96
Day Low₺16433.54
Day High₺16593.86
Bid
Ask

Market Data

Week over week (WoW)
+1.25%
Month over month (MoM)
+2.39%
Year to date (YTD)
+32.74%
Year over year (YoY)
+63.26%
Overview
Components
Technicals
Comments
Archive

XGIDA: BIST GIDA ICECEK Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,188.3717
CLOSE 1,186.5817

Low

LOW 943.88

High

HIGH 1,465.11
DATEOPENHIGHLOWCLOSE
01/01/20181,270.341,288.11,269.711,285.82
01/02/20181,286.931,323.351,283.211,317.95
01/03/20181,320.961,339.741,320.961,337.6
01/04/20181,341.451,364.241,338.071,356.29
01/07/20181,366.631,368.031,351.351,354.96
01/08/20181,353.251,358.351,342.391,357.86
01/09/20181,359.111,359.111,342.31,355.71
01/10/20181,360.741,364.61,342.471,364.6
01/11/20181,367.191,376.421,361.561,366.03
01/14/20181,356.941,372.271,347.321,354.76
01/15/20181,353.111,353.111,336.51,349.9
01/16/20181,350.911,370.321,345.411,370.11
01/17/20181,371.181,389.891,371.181,386.99
01/18/20181,381.71,383.921,364.651,379.86
01/21/20181,377.421,399.161,374.171,399.16
01/22/20181,400.621,429.41,394.241,429.4
01/23/20181,428.771,4521,425.691,448.38
01/24/20181,447.021,452.811,423.391,425.25
01/25/20181,421.811,452.321,412.91,443.83
01/28/20181,447.031,465.111,438.831,456.99
01/29/20181,455.951,463.871,451.761,456.34
01/30/20181,460.511,460.511,421.671,424.9
01/31/20181,427.231,433.681,414.281,422.54
02/01/20181,425.031,425.311,407.711,419
02/04/20181,411.741,417.481,396.551,405.21
02/05/20181,382.691,382.691,355.491,366.61
02/06/20181,375.91,387.031,373.991,383.1
02/07/20181,384.481,388.351,358.861,367.86
02/08/20181,353.671,359.431,343.841,351.64
02/11/20181,356.571,366.21,346.791,349.64
02/12/20181,350.971,359.581,341.491,350.42
02/13/20181,357.951,364.051,328.11,340.21
02/14/20181,345.111,351.541,332.271,346.79
02/15/20181,351.711,364.11,331.871,335.66
02/18/20181,342.221,347.471,330.151,332.99
02/19/20181,337.421,352.161,326.61,336.58
02/20/20181,340.271,354.911,333.011,351.16
02/21/20181,346.281,372.381,336.991,371.87
02/22/20181,373.551,391.971,370.21,370.2
02/25/20181,376.451,383.651,372.711,376.56
02/26/20181,377.91,384.881,363.511,372.49
02/27/20181,371.261,379.231,361.381,363.19
02/28/20181,366.311,375.241,343.831,365.87
03/01/20181,368.541,374.521,351.251,372.21
03/04/20181,368.61,393.011,367.921,388.42
03/05/20181,391.561,391.81,372.191,379.06
03/06/20181,385.561,413.761,377.331,411.64
03/07/20181,415.531,416.361,401.871,412.81
03/08/20181,419.711,423.811,410.081,414.91
03/11/20181,415.251,421.011,404.491,417.65
03/12/20181,418.011,418.011,388.691,401.42
03/13/20181,402.091,412.551,374.491,374.49
03/14/20181,378.821,386.251,373.321,373.49
03/15/20181,377.31,383.61,369.931,383.6
03/18/20181,386.391,389.851,373.291,383.24
03/19/20181,383.011,396.591,369.711,386.81
03/20/20181,388.481,404.31,386.91,396.66
03/21/20181,398.941,408.941,385.741,388.39
03/22/20181,385.151,392.111,364.671,367.51
03/25/20181,370.711,384.391,365.941,365.94
03/26/20181,377.741,380.11,365.161,365.16
03/27/20181,367.21,371.091,348.631,348.63
03/28/20181,355.661,377.971,351.811,371.71
03/29/20181,400.951,400.951,363.221,369.32
04/01/20181,375.451,382.721,370.121,382.72
04/02/20181,376.71,389.831,374.761,389.83
04/03/20181,394.251,394.251,356.651,368.11
04/04/20181,370.031,370.471,346.581,352.2
04/05/20181,350.681,374.641,348.141,372.63
04/08/20181,3991,3991,349.721,357.94
04/09/20181,368.281,371.021,320.781,343.29
04/10/20181,337.691,355.911,291.891,334.31
04/11/20181,342.51,348.761,317.671,333.46
04/12/20181,346.031,347.911,315.861,329.88
04/15/20181,322.81,347.41,322.81,347.4
04/16/20181,354.241,360.221,310.931,323.66
04/17/20181,326.661,356.381,315.951,356.38
04/18/20181,357.461,357.461,330.771,342.42
04/19/20181,334.911,340.21,330.41,335.71
04/23/20181,328.311,361.141,328.311,349.06
04/24/20181,343.181,346.61,316.481,324.96
04/25/20181,323.881,331.481,313.361,318.5
04/26/20181,316.981,327.361,315.541,327.36
04/29/20181,321.481,340.081,319.171,333.08
05/01/20181,326.441,330.941,292.211,307.76
05/02/20181,315.111,317.321,287.351,287.73
05/03/20181,288.671,301.881,286.241,289.58
05/06/20181,280.371,299.011,279.781,293.39
05/07/20181,285.521,285.521,253.261,257.71
05/08/20181,249.181,260.911,236.351,253.05
05/09/20181,254.691,266.811,247.691,266.06
05/10/20181,264.971,291.061,264.971,289.18
05/13/20181,273.411,304.961,273.411,287.5
05/14/20181,281.941,294.551,258.451,263.99
05/15/20181,258.721,274.811,258.461,260.37
05/16/20181,252.541,266.861,246.451,246.45
05/17/20181,247.981,262.521,246.041,254.33
05/20/20181,247.81,267.71,239.321,242.07
05/21/20181,246.711,253.31,234.871,241.59
05/22/20181,239.051,250.051,208.041,208.04
05/23/20181,214.171,239.281,214.171,224.85
05/24/20181,234.541,244.861,223.041,231.48
05/27/20181,246.691,287.961,245.751,263.13
05/28/20181,264.511,264.511,231.621,246.32
05/29/20181,242.841,248.851,218.291,236.17
05/30/20181,249.61,249.981,206.121,215.82
05/31/20181,205.661,210.971,171.431,180.04
06/03/20181,182.821,199.351,182.821,199.35
06/04/20181,195.721,202.721,177.41,194.54
06/05/20181,195.81,197.741,160.991,161.02
06/06/20181,163.291,180.121,154.191,176.27
06/07/20181,175.231,206.71,157.71,206.7
06/10/20181,208.851,225.121,163.651,214.62
06/11/20181,212.271,215.061,170.941,177.86
06/12/20181,176.271,179.41,150.461,154.9
06/13/20181,154.191,187.981,140.381,169.21
06/17/20181,169.121,171.681,139.091,150.92
06/18/20181,151.431,156.791,143.491,146.42
06/19/20181,150.321,201.411,144.151,156.42
06/20/20181,151.131,171.781,151.131,167.15
06/21/20181,168.791,199.811,165.541,183.75
06/24/20181,215.551,218.761,170.331,176.8
06/25/20181,178.721,182.561,155.681,155.68
06/26/20181,158.021,170.891,158.021,167.03
06/27/20181,166.31,175.961,158.31,158.3
06/28/20181,162.321,182.911,162.321,182.41
07/01/20181,180.271,185.621,170.981,171.14
07/02/20181,170.531,176.631,154.221,154.22
07/03/20181,158.061,164.951,156.651,159.69
07/04/20181,161.361,171.481,160.21,171.48
07/05/20181,171.91,173.171,153.21,153.67
07/08/20181,158.141,166.551,148.671,157
07/09/20181,143.081,149.861,131.481,147.21
07/10/20181,109.651,133.351,091.861,091.86
07/11/20181,095.561,098.541,020.631,029.51
07/12/20181,035.261,053.231,030.81,052.41
07/15/20181,052.991,071.351,048.241,056.34
07/16/20181,060.091,067.071,042.391,055.59
07/17/20181,056.641,070.851,053.491,070.85
07/18/20181,070.881,076.461,062.581,072.85
07/19/20181,075.791,088.061,072.241,088.06
07/22/20181,095.951,098.091,081.591,081.59
07/23/20181,084.141,084.581,043.491,058.48
07/24/20181,061.521,073.41,056.531,071.11
07/25/20181,073.911,086.861,066.591,076.41
07/26/20181,076.681,080.081,060.781,071.74
07/29/20181,069.611,091.11,064.211,091.1
07/30/20181,090.331,090.331,074.451,078.99
07/31/20181,077.231,080.281,070.471,079.58
08/01/20181,067.141,067.141,046.231,047.42
08/02/20181,047.931,074.761,047.931,074.76
08/05/20181,076.381,076.381,056.011,070.49
08/06/20181,067.071,079.651,065.791,079.65
08/07/20181,081.391,095.381,077.981,095.38
08/08/20181,100.331,114.511,086.121,110.26
08/09/20181,081.681,109.19989.11,095.16
08/12/20181,070.441,108.17980.551,107.37
08/13/20181,114.981,125.21,084.991,099.35
08/14/20181,101.441,104.831,033.671,041.5
08/15/20181,050.091,052.181,018.351,018.88
08/16/20181,018.821,020.23988.44998.95
08/19/20181,002.241,016.63996.41,007
08/26/20181,008.581,036.321,008.581,036.32
08/27/20181,030.931,042.641,029.981,039.53
08/28/20181,038.321,052.941,034.751,036.55
08/30/20181,028.021,040.241,012.721,015.96
09/02/20181,021.311,097.661,019.451,086.59
09/03/20181,089.291,112.091,064.861,065.82
09/04/20181,069.051,083.631,054.641,054.64
09/05/20181,062.551,083.781,062.461,064.1
09/06/20181,070.631,084.271,063.791,076.83
09/09/20181,080.331,085.571,057.281,057.28
09/10/20181,060.291,072.461,052.011,054.46
09/11/20181,061.671,065.031,047.251,062.5
09/12/20181,066.881,096.291,045.661,093.69
09/13/20181,100.41,106.321,091.061,101.47
09/16/20181,102.951,103.011,071.151,073.11
09/17/20181,079.881,086.471,077.421,084.54
09/18/20181,091.041,093.991,071.921,093.99
09/19/20181,097.421,099.941,084.191,090.2
09/20/20181,097.891,099.781,075.971,087.18
09/23/20181,090.021,093.391,082.021,092.64
09/24/20181,093.941,108.641,093.941,103.58
09/25/20181,106.151,121.631,096.261,104.99
09/26/20181,105.361,122.151,102.811,119.75
09/27/20181,118.531,119.081,088.181,099.98
09/30/20181,101.481,105.771,090.941,090.94
10/01/20181,088.361,101.131,082.791,096.92
10/02/20181,092.331,099.431,083.431,094.86
10/03/20181,097.41,098.681,043.041,043.04
10/04/20181,042.321,048.681,024.21,036.44
10/07/20181,028.951,033.071,017.951,018
10/08/20181,020.311,026.36994.41995.46
10/09/20181,002.991,019.33983.64988.14
10/10/2018987.961,003.03982.191,003.03
10/11/20181,007.371,033.45992.161,033.45
10/14/20181,037.491,052.851,030.521,047.31
10/15/20181,048.161,051.311,029.21,029.2
10/16/20181,035.581,046.921,033.561,034.14
10/17/20181,037.431,040.831,014.611,020.51
10/18/20181,022.491,031.171,007.581,021.63
10/21/20181,020.211,028.22996.69996.69
10/22/2018998.07998.07962.03983.14
10/23/2018985.541,015.86973.73990.74
10/24/2018985.83990.94962.23966.15
10/25/2018969.09978.33943.88945.57
10/29/2018949.47968.31946.16962.25
10/30/2018960.4988.59947.47953.05
10/31/2018955.37987.11955.37983.22
11/01/2018986.051,002.17981.83992.99
11/04/2018998.791,003.93988.961,000.72
11/05/20181,007.161,019.031,001.521,005.36
11/06/20181,006.21,011.19999.471,001.75
11/07/20181,001.461,009.85991.891,009.85
11/08/20181,002.061,020.53995.741,020.53
11/11/20181,021.651,028.04996.51996.51
11/12/20181,000.491,008.99993.22994.41
11/13/2018998.38998.45964.65984.9
11/14/20181,000.181,004.2989.321,001.9
11/15/20181,004.051,012.3995.331,012.3
11/18/20181,013.881,022.141,006.781,022.14
11/19/20181,020.341,021.87993.541,000.21
11/20/20181,001.171,012.42994.31,010.72
11/21/20181,008.381,018.18996.631,007.65
11/22/20181,007.821,008.44996.021,005.09
11/25/20181,008.841,026.321,005.281,026.32
11/26/20181,019.751,036.621,015.311,032.55
11/27/20181,023.331,037.741,018.921,021.26
11/28/20181,027.981,060.721,027.631,060.72
11/29/20181,063.361,063.361,038.441,058.55
12/02/20181,067.871,075.051,059.911,072.13
12/03/20181,077.011,091.251,067.071,085.25
12/04/20181,082.771,106.971,080.071,103.62
12/05/20181,091.091,100.91,076.241,096.58
12/06/20181,097.921,102.491,069.461,076.08
12/09/20181,075.721,079.211,058.41,058.4
12/10/20181,065.781,068.691,054.211,061.44
12/11/20181,061.371,075.211,053.751,059.95
12/12/20181,062.131,073.521,043.571,056.28
12/13/20181,041.951,055.881,032.761,055.88
12/16/20181,052.281,053.881,026.931,028.52
12/17/20181,029.091,032.571,013.951,032.57
12/18/20181,030.311,051.11,023.71,045.53
12/19/20181,041.461,049.461,030.221,042.43
12/20/20181,041.471,046.451,024.381,036.52
12/23/20181,042.231,051.151,040.321,042.08
12/24/20181,035.521,045.911,027.171,045.91
12/25/20181,045.391,050.371,035.251,035.25
12/26/20181,037.621,043.571,023.161,025.79
12/27/20181,025.41,033.371,010.311,017.02
12/30/20181,012.831,027.51,005.991,027.5