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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,605.6068
CLOSE 1,603.0589

Low

LOW 1,036.89

High

HIGH 2,115.11
DATEOPENHIGHLOWCLOSE
01/01/20201,408.311,424.71,407.261,415.41
01/02/20201,412.461,412.991,366.861,392.78
01/05/20201,374.961,379.741,349.521,349.52
01/06/20201,361.061,402.731,361.061,399.85
01/07/20201,372.71,401.71,363.821,396.07
01/08/20201,424.271,451.951,424.271,446.47
01/09/20201,450.221,464.41,448.821,459.57
01/12/20201,466.431,481.431,466.431,471.92
01/13/20201,475.651,504.541,461.461,504.54
01/14/20201,508.211,517.511,487.821,508.73
01/15/20201,515.491,540.571,515.491,534
01/16/20201,536.481,550.311,532.261,546.78
01/19/20201,550.751,567.341,549.251,561.44
01/20/20201,559.031,571.121,547.751,569.73
01/21/20201,574.081,584.31,568.531,581.46
01/22/20201,580.031,605.041,575.261,603.33
01/23/20201,609.771,619.611,585.931,600.53
01/26/20201,588.371,610.971,581.991,592.05
01/27/20201,601.371,607.141,564.171,568.73
01/28/20201,575.21,575.591,551.521,563.7
01/29/20201,561.241,561.241,525.641,549.25
01/30/20201,555.941,560.11,522.491,554.08
02/02/20201,555.751,583.131,547.821,576.23
02/03/20201,586.061,601.531,575.591,593.86
02/04/20201,598.431,610.621,587.61,592.39
02/05/20201,598.481,607.081,594.531,600.24
02/06/20201,603.081,607.271,594.471,599.47
02/09/20201,599.91,605.881,517.571,550.02
02/10/20201,562.591,565.361,533.451,552.73
02/11/20201,557.061,582.511,554.71,574.12
02/12/20201,579.531,582.621,571.551,577.85
02/13/20201,565.391,571.51,544.031,552.02
02/16/20201,5581,564.381,553.681,558
02/17/20201,558.331,558.911,532.731,541.46
02/18/20201,548.971,558.871,530.891,541.07
02/19/20201,544.721,5541,490.31,504.35
02/20/20201,504.731,513.491,473.981,503.04
02/23/20201,483.491,484.991,456.431,474.66
02/24/20201,484.551,500.341,471.091,489.09
02/25/20201,481.551,510.181,479.541,501.78
02/26/20201,501.951,530.631,481.931,490.69
02/27/20201,361.111,437.071,327.071,400.75
03/01/20201,423.331,445.941,417.781,430.53
03/02/20201,456.41,460.041,438.291,445.46
03/03/20201,448.91,466.121,440.051,440.05
03/04/20201,456.041,478.831,456.041,464.37
03/05/20201,470.871,483.11,434.891,463.85
03/08/20201,415.291,435.881,320.711,369.48
03/09/20201,401.391,419.371,3201,324.77
03/10/20201,310.641,397.311,297.741,326.34
03/11/20201,299.151,325.71,214.151,214.76
03/12/20201,212.361,282.571,179.341,250.56
03/15/20201,227.111,227.111,135.831,136.89
03/16/20201,132.21,146.671,036.891,084.95
03/17/20201,061.921,106.491,055.411,073.21
03/18/20201,062.621,114.861,052.851,101.99
03/19/20201,146.361,148.591,116.281,131.96
03/22/20201,107.761,189.611,099.211,133.05
03/23/20201,176.371,201.271,166.941,191.75
03/24/20201,212.281,227.581,180.741,221.87
03/25/20201,222.821,234.561,201.961,220.25
03/26/20201,229.841,239.521,169.121,170.23
03/29/20201,170.141,180.981,161.951,175.2
03/30/20201,191.491,208.271,180.81,195.26
03/31/20201,189.791,211.821,182.861,203.06
04/01/20201,210.11,221.951,184.221,208.59
04/02/20201,211.341,212.421,196.861,209.1
04/05/20201,223.431,248.661,222.611,241.9
04/06/20201,253.541,286.951,236.841,243.73
04/07/20201,248.81,258.591,229.251,255.37
04/08/20201,273.241,275.591,256.921,267.6
04/09/20201,268.361,278.991,262.71,270.47
04/12/20201,266.141,291.261,256.731,291.26
04/13/20201,307.421,322.621,304.781,319.21
04/14/20201,325.931,335.091,258.731,333.69
04/15/20201,348.691,374.581,343.691,359.42
04/16/20201,376.41,378.241,336.131,345.29
04/19/20201,355.391,373.581,354.611,373.58
04/20/20201,372.341,386.971,359.151,359.15
04/21/20201,370.371,401.021,367.891,390.05
04/23/20201,400.031,427.641,398.971,416.71
04/26/20201,441.951,448.751,436.541,441.42
04/27/20201,458.61,473.41,447.641,447.9
04/28/20201,467.141,484.711,465.41,475.98
04/29/20201,497.861,499.061,418.11,442.41
05/03/20201,413.721,421.11,398.561,408.82
05/04/20201,393.41,420.561,383.521,394.79
05/05/20201,407.71,409.981,369.411,379.06
05/06/20201,371.591,407.681,349.591,395.17
05/07/20201,407.41,415.811,364.331,368.7
05/10/20201,368.661,374.731,347.631,347.63
05/11/20201,347.621,369.581,343.281,365.48
05/12/20201,366.121,389.521,361.251,386.71
05/13/20201,3791,396.921,366.371,377.4
05/14/20201,389.51,399.661,388.981,395.39
05/17/20201,409.251,422.381,402.411,413.5
05/19/20201,411.511,422.231,407.551,416.01
05/20/20201,415.081,424.581,402.791,419.25
05/21/20201,425.621,448.551,419.151,444.27
05/26/20201,460.131,509.441,460.131,496.13
05/27/20201,509.351,511.441,443.841,456.94
05/28/20201,456.641,458.891,433.861,437.07
05/31/20201,454.11,457.831,443.891,455.68
06/01/20201,460.781,463.71,439.71,444.67
06/02/20201,448.971,493.841,441.411,474.51
06/03/20201,4751,495.951,464.851,467.55
06/04/20201,476.091,476.091,459.921,468.15
06/07/20201,475.211,481.471,459.511,464.35
06/08/20201,468.521,472.861,443.781,463.41
06/09/20201,466.041,477.961,461.851,466.29
06/10/20201,458.771,472.121,453.41,453.47
06/11/20201,433.671,463.841,427.451,459
06/14/20201,452.411,474.381,447.071,473.23
06/15/20201,487.821,513.031,486.451,505.05
06/16/20201,523.591,528.461,509.811,517.87
06/17/20201,521.161,534.791,516.381,528.41
06/18/20201,541.331,551.061,518.891,527.09
06/21/20201,538.181,540.791,524.441,527.3
06/22/20201,530.931,533.111,514.31,518.31
06/23/20201,519.411,519.411,503.161,506.63
06/24/20201,505.961,506.661,483.481,503.32
06/25/20201,512.731,532.331,511.881,526.24
06/28/20201,530.121,543.861,523.011,537.49
06/29/20201,543.621,553.371,543.621,545.16
06/30/20201,553.941,557.941,541.991,546.04
07/01/20201,554.731,578.571,554.731,572.41
07/02/20201,580.421,585.441,567.081,576.06
07/05/20201,601.911,621.331,601.911,618.65
07/06/20201,630.751,645.441,599.461,645.44
07/07/20201,648.171,664.791,641.031,655.33
07/08/20201,666.851,672.611,605.71,614
07/09/20201,609.131,609.131,544.531,583.46
07/12/20201,604.41,632.791,604.41,629.1
07/13/20201,597.71,611.121,585.421,602.72
07/15/20201,619.551,630.281,617.511,623.33
07/16/20201,631.341,631.881,619.051,627.43
07/19/20201,636.661,649.681,630.871,647.74
07/20/20201,667.131,675.351,617.481,643.02
07/21/20201,662.81,664.971,619.081,655.91
07/22/20201,665.521,670.621,652.481,654.49
07/23/20201,649.361,655.781,640.631,655.65
07/26/20201,671.281,682.281,668.591,678.09
07/27/20201,683.981,685.81,618.611,621.69
07/28/20201,622.741,631.631,569.381,603.03
07/29/20201,606.131,610.731,593.181,601.09
08/03/20201,621.531,626.011,489.551,532.99
08/04/20201,541.21,545.031,486.321,513.15
08/05/20201,512.821,515.991,419.071,428.13
08/06/20201,424.871,457.141,345.271,457.14
08/09/20201,451.761,501.751,420.31,497.75
08/10/20201,507.641,551.561,507.641,548.24
08/11/20201,575.451,575.451,528.471,551.7
08/12/20201,567.831,578.861,528.81,538.37
08/13/20201,540.391,547.671,500.991,543.59
08/16/20201,548.121,555.121,531.161,533.75
08/17/20201,528.841,543.551,523.381,526.8
08/18/20201,526.91,536.541,520.931,536.54
08/19/20201,539.081,542.491,521.081,534.92
08/20/20201,543.471,548.741,527.71,537.61
08/23/20201,545.231,555.91,541.291,544.16
08/24/20201,555.621,558.621,533.371,542.57
08/25/20201,547.071,557.541,534.041,543.38
08/26/20201,554.411,561.551,550.321,555.53
08/27/20201,569.341,571.821,553.231,564.31
08/30/20201,571.721,579.661,559.11,579.63
08/31/20201,580.711,597.771,571.641,586.79
09/01/20201,583.61,592.441,573.271,578.49
09/02/20201,575.81,589.181,571.471,580.4
09/03/20201,579.451,599.831,573.61,585.78
09/06/20201,593.491,598.711,585.741,596.76
09/07/20201,602.071,603.131,576.621,589.86
09/08/20201,593.421,603.51,586.721,594.02
09/09/20201,601.051,608.671,593.971,604.4
09/10/20201,619.461,629.51,614.191,617.38
09/13/20201,627.351,649.891,623.651,648.71
09/14/20201,665.41,682.781,647.551,670.77
09/15/20201,675.641,679.431,654.651,655.66
09/16/20201,618.371,661.431,618.371,660.56
09/17/20201,668.981,679.471,661.241,675.27
09/20/20201,675.611,685.471,642.471,646.73
09/21/20201,652.421,669.041,649.641,668.35
09/22/20201,682.991,713.021,682.971,697.72
09/23/20201,703.41,731.671,700.751,729.13
09/24/20201,742.21,745.631,724.151,730.54
09/27/20201,738.81,752.541,725.161,744.44
09/28/20201,761.091,781.491,754.051,769.94
09/29/20201,799.621,812.751,795.031,796.83
09/30/20201,823.231,823.231,7751,806.91
10/01/20201,810.361,816.611,788.371,802.56
10/04/20201,823.241,852.51,819.221,849.64
10/05/20201,866.081,888.691,864.511,871.12
10/06/20201,876.471,896.731,866.451,888.77
10/07/20201,914.151,930.791,898.731,925.15
10/08/20201,950.321,985.341,939.111,976.19
10/11/20202,006.642,062.522,004.752,044.37
10/12/20202,082.832,094.212,012.582,029.83
10/13/20202,011.382,025.151,983.252,005.06
10/14/20202,002.192,058.961,997.552,053.85
10/15/20202,059.832,115.112,059.582,082.12
10/18/20202,070.512,084.282,042.342,065.65
10/19/20202,054.812,069.972,037.372,054.9
10/20/20202,061.692,064.082,002.352,013.57
10/21/20202,012.872,029.871,984.771,998.96
10/22/20202,006.582,006.581,946.761,967.11
10/25/20201,944.681,944.681,832.441,833.35
10/26/20201,797.131,843.71,776.121,832.84
10/27/20201,853.11,859.491,816.41,816.4
10/29/20201,773.891,799.341,748.311,748.69
11/01/20201,764.281,790.031,759.981,764.88
11/02/20201,778.961,788.671,741.921,768.9
11/03/20201,779.651,806.381,779.421,805.27
11/04/20201,826.311,857.651,817.41,856.01
11/05/20201,861.451,890.911,848.071,875.5
11/08/20201,898.331,911.151,858.651,896.14
11/09/20201,891.221,8941,870.421,870.87
11/10/20201,869.381,895.41,866.211,881.24
11/11/20201,890.181,897.031,844.591,865.88
11/12/20201,875.651,934.031,866.841,932.5
11/15/20201,954.791,974.371,931.031,936.73
11/16/20201,942.281,957.621,928.871,951.07
11/17/20201,963.041,965.181,929.471,947.61
11/18/20201,949.181,959.051,928.351,939.58
11/19/20201,947.921,984.951,947.921,979.54
11/22/20202,002.292,015.411,969.441,990.84
11/23/20202,007.212,009.091,974.741,980.25
11/24/20201,984.262,014.981,982.392,012.59
11/25/20202,009.362,020.041,992.272,009.59
11/26/20202,020.872,029.791,985.591,990.44
11/29/20201,994.432,020.151,954.191,954.19
11/30/20201,977.241,980.661,952.871,980.05
12/01/20201,984.811,992.811,965.281,986.1
12/02/20201,989.792,009.931,973.492,002.49
12/03/20202,017.242,017.241,998.212,000.12
12/06/20202,006.542,006.541,968.591,968.59
12/07/20201,978.521,995.661,973.091,983.04
12/08/20201,991.711,9981,980.571,983.05
12/09/20201,992.692,008.791,978.361,991.23
12/10/20201,993.182,011.031,989.442,001.34
12/13/20202,015.12,020.531,991.551,991.55
12/14/20201,992.572,000.151,980.241,988.82
12/15/20201,998.572,027.11,987.721,996.33
12/16/20202,009.522,012.251,993.172,002.86
12/17/20202,007.842,0202,004.212,005.8
12/20/20202,005.442,012.881,967.281,977.83
12/21/20201,985.591,993.251,970.871,973.93
12/22/20201,980.621,990.091,972.241,975.31
12/23/20201,976.251,997.911,959.81,995.43
12/24/20202,005.42,008.681,985.371,991.23
12/27/20202,000.172,016.82,000.172,003.08
12/28/20202,009.12,012.391,994.712,000.81
12/29/20202,011.732,034.252,007.092,034.25
12/30/20202,037.052,037.542,016.242,025.54