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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,034.5347
CLOSE 2,031.5874

Low

LOW 1,777.03

High

HIGH 2,600.88
DATEOPENHIGHLOWCLOSE
01/03/20212,049.952,055.342,034.522,051.04
01/04/20212,049.572,064.162,029.212,051.03
01/05/20212,060.262,076.932,054.482,058.47
01/06/20212,068.212,070.152,049.562,065.27
01/07/20212,075.522,144.122,071.22,140.51
01/10/20212,146.732,199.282,145.612,171.96
01/11/20212,190.932,206.222,147.842,177.55
01/12/20212,186.562,197.292,167.612,176.53
01/13/20212,186.182,209.42,177.482,198.84
01/14/20212,189.612,194.732,152.152,161.36
01/17/20212,165.212,242.712,143.912,242.59
01/18/20212,255.352,267.232,224.512,231.34
01/19/20212,236.532,255.862,233.522,247.37
01/20/20212,261.932,283.722,245.42,245.4
01/21/20212,250.092,265.062,200.612,244.15
01/24/20212,261.492,272.712,243.92,252.8
01/25/20212,253.422,253.422,208.122,236.14
01/26/20212,239.172,256.342,094.72,094.7
01/27/20212,078.322,145.862,032.412,142.28
01/28/20212,121.32,154.062,106.732,126.55
01/31/20212,140.452,171.822,133.662,157.02
02/01/20212,171.612,190.092,160.52,172.54
02/02/20212,185.572,204.212,172.322,201.1
02/03/20212,214.552,225.822,187.142,205.52
02/04/20212,222.112,226.312,199.052,199.05
02/07/20212,217.212,221.22,167.582,185.17
02/08/20212,196.642,200.362,180.872,183.48
02/09/20212,200.562,202.662,186.862,200.01
02/10/20212,202.752,205.92,181.282,184.44
02/11/20212,189.552,211.552,157.542,211.55
02/14/20212,223.732,245.732,217.182,245.73
02/15/20212,251.882,261.182,196.132,224
02/16/20212,229.922,237.92,181.472,190.52
02/17/20212,200.012,203.322,166.372,173.09
02/18/20212,178.262,184.522,151.62,155.65
02/21/20212,167.052,173.612,134.862,142.94
02/22/20212,150.212,154.712,081.222,098.5
02/23/20212,086.842,097.352,029.242,034.22
02/24/20212,063.972,069.641,977.822,008.97
02/25/20211,963.932,008.141,935.92,004.86
02/28/20212,027.242,059.932,025.52,054.47
03/01/20212,064.832,075.592,044.692,061.65
03/02/20212,073.682,117.082,073.682,088.46
03/03/20212,092.042,124.912,082.642,118.21
03/04/20212,117.452,129.982,095.732,115.45
03/07/20212,125.712,141.682,102.312,112.62
03/08/20212,134.32,153.72,121.582,151.16
03/09/20212,159.012,202.052,159.012,168.72
03/10/20212,182.892,185.762,156.292,166.74
03/11/20212,179.62,179.62,144.952,178.88
03/14/20212,183.982,197.372,159.712,173.36
03/15/20212,175.892,177.042,154.632,166.17
03/16/20212,171.362,190.922,151.752,153.96
03/17/20212,155.732,187.212,136.112,145.57
03/18/20212,138.262,145.922,104.162,120.29
03/21/20211,976.812,010.531,915.521,924.2
03/22/20211,871.191,988.591,777.031,961.18
03/23/20211,976.622,062.191,976.622,061.57
03/24/20212,074.912,102.312,034.152,039.93
03/25/20212,057.542,066.311,966.992,007.19
03/28/20212,015.242,023.51,996.592,021.48
03/29/20212,018.252,028.711,989.932,012.02
03/30/20212,016.182,019.141,968.791,968.79
03/31/20211,982.552,018.111,980.662,018.11
04/01/20212,033.652,040.662,017.222,031.38
04/04/20212,029.512,059.172,029.512,054.21
04/05/20212,059.052,065.22,015.162,015.16
04/06/20212,015.932,026.761,992.132,009.44
04/07/20212,020.752,054.532,020.752,051.61
04/08/20212,053.062,057.681,996.512,045.31
04/11/20212,053.32,086.882,040.082,053.67
04/12/20212,065.342,073.71,977.792,027.49
04/13/20212,032.532,035.772,003.042,017.03
04/14/20212,014.82,021.671,983.382,004.64
04/15/20212,003.22,005.841,989.532,001.65
04/18/20212,002.572,007.931,959.621,961.42
04/19/20211,961.431,973.571,912.511,940
04/20/20211,933.331,933.331,834.321,870.14
04/21/20211,850.251,906.721,817.511,906.72
04/25/20211,899.951,951.641,893.91,951.64
04/26/20211,995.952,042.671,995.952,041.39
04/27/20212,048.572,048.571,992.652,011.34
04/28/20212,011.842,042.452,011.842,028.08
04/29/20212,024.32,037.672,012.242,023.13
05/02/20212,032.452,050.982,024.42,050.38
05/03/20212,051.782,059.412,033.862,039.8
05/04/20212,045.072,066.982,045.072,065.33
05/05/20212,072.942,088.12,049.642,063.63
05/06/20212,075.282,084.622,044.442,064.04
05/09/20212,070.32,077.372,060.162,070.66
05/10/20212,059.382,095.712,023.862,080.65
05/11/20212,078.082,0792,060.922,078.46
05/16/20212,092.622,095.92,064.542,077.03
05/17/20212,080.912,084.212,069.882,070.55
05/19/20212,069.22,088.032,067.312,080.18
05/20/20212,084.42,090.592,071.62,073.88
05/23/20212,078.342,090.792,065.162,065.16
05/24/20212,063.122,066.041,982.581,983.18
05/25/20211,995.622,011.221,954.631,994.87
05/26/20211,985.051,994.421,969.451,993.21
05/27/20211,953.571,953.571,917.691,941.66
05/30/20211,954.971,957.951,935.251,944.5
05/31/20211,947.791,952.581,929.591,937.61
06/01/20211,924.191,948.891,919.441,948.89
06/02/20211,956.11,961.191,930.331,944.68
06/03/20211,948.951,952.941,936.891,949.65
06/06/20211,951.861,990.411,950.011,990.41
06/07/20211,990.381,993.451,976.711,984.86
06/08/20211,984.291,986.591,969.971,974.59
06/09/20211,977.91,988.521,968.841,969.61
06/10/20211,976.961,981.21,968.171,976.28
06/13/20211,980.721,987.921,960.41,962.88
06/14/20211,960.581,966.931,928.391,936.21
06/15/20211,930.681,9351,914.431,923.32
06/16/20211,912.381,920.121,895.31,906.2
06/17/20211,909.581,915.141,878.531,895.17
06/20/20211,888.711,888.711,856.471,877.03
06/21/20211,887.391,903.611,871.091,901.24
06/22/20211,903.651,922.061,903.511,911.24
06/23/20211,906.791,922.51,906.791,918.22
06/24/20211,923.121,927.891,898.051,900.23
06/27/20211,905.481,912.781,875.311,877
06/28/20211,881.461,881.461,850.691,866.33
06/29/20211,881.371,886.251,858.661,867.39
06/30/20211,871.321,879.181,863.511,868.56
07/01/20211,868.441,881.241,863.021,876.27
07/04/20211,881.621,8981,881.621,896.4
07/05/20211,900.791,911.371,891.591,893.23
07/06/20211,899.751,905.31,887.791,895.81
07/07/20211,889.771,896.451,874.611,878
07/08/20211,869.351,877.521,863.241,868.91
07/11/20211,868.881,881.321,841.61,843.12
07/12/20211,844.461,847.951,816.251,826.36
07/13/20211,824.061,861.291,824.061,861.29
07/15/20211,860.221,875.41,860.221,871.58
07/18/20211,876.21,882.711,871.571,882.71
07/25/20211,887.631,901.071,883.921,896.12
07/26/20211,895.81,908.521,886.661,898.51
07/27/20211,900.441,902.331,879.611,893.93
07/28/20211,900.771,916.451,900.771,915.64
07/29/20211,908.331,921.251,905.71,921.25
08/01/20211,927.041,942.951,927.031,940.94
08/02/20211,945.241,961.521,936.411,939.52
08/03/20211,942.311,957.951,941.181,948.1
08/04/20211,947.151,952.121,943.241,950.77
08/05/20211,952.151,959.791,944.391,946.33
08/08/20211,952.081,965.881,943.351,943.35
08/09/20211,945.611,945.611,934.611,938.04
08/10/20211,941.151,944.821,912.571,914.49
08/11/20211,926.581,927.691,904.371,919.08
08/12/20211,922.21,924.61,911.281,922.84
08/15/20211,930.671,945.821,929.931,936.61
08/16/20211,938.691,941.441,926.151,933.39
08/17/20211,938.611,949.931,935.281,939.97
08/18/20211,933.051,934.961,919.121,932.53
08/19/20211,929.521,939.541,923.951,932.93
08/22/20211,939.461,948.051,936.451,939.13
08/23/20211,944.511,966.711,940.081,954.89
08/24/20211,956.881,967.021,937.451,938.9
08/25/20211,939.791,951.181,929.411,932.4
08/26/20211,935.471,939.751,925.41,932.96
08/30/20211,938.981,959.031,938.981,959.03
08/31/20211,962.431,983.911,961.81,979.93
09/01/20211,981.751,992.321,977.741,983.18
09/02/20211,988.91,992.021,977.291,988.93
09/05/20211,998.042,013.271,996.362,001.54
09/06/20212,003.732,024.821,992.241,992.24
09/07/20211,9941,998.351,968.181,968.18
09/08/20211,968.922,013.341,968.812,013.34
09/09/20212,017.462,027.172,007.072,007.13
09/12/20212,012.062,018.71,987.821,990.72
09/13/20211,992.461,999.771,976.231,978.45
09/14/20211,973.991,986.931,959.211,970.08
09/15/20211,969.751,986.391,963.281,971.93
09/16/20211,973.021,978.151,943.021,943.02
09/19/20211,934.741,934.741,884.891,893.45
09/20/20211,899.741,914.981,893.751,896.76
09/21/20211,903.291,911.411,882.811,897.36
09/22/20211,898.781,905.621,881.31,890.13
09/23/20211,888.921,889.151,850.551,864.03
09/26/20211,871.091,888.141,866.991,886.33
09/27/20211,890.51,890.51,872.061,882.29
09/28/20211,886.591,900.771,882.661,889.9
09/29/20211,890.841,911.971,877.891,911.97
09/30/20211,905.871,914.351,898.151,910.93
10/03/20211,916.081,926.761,910.521,915.29
10/04/20211,915.491,921.031,895.881,901.7
10/05/20211,900.571,904.641,874.931,887.64
10/06/20211,902.011,908.21,889.511,892.89
10/07/20211,894.231,900.31,886.61,896.52
10/10/20211,903.531,906.081,889.161,889.68
10/11/20211,881.61,891.421,873.11,877.15
10/12/20211,876.771,880.151,855.781,857.04
10/13/20211,854.551,868.531,840.231,847.06
10/14/20211,851.941,857.121,829.221,841.63
10/17/20211,842.911,851.491,840.921,849.18
10/18/20211,854.181,874.581,854.181,863.01
10/19/20211,868.231,875.41,859.71,859.7
10/20/20211,861.71,871.741,832.721,871.74
10/21/20211,867.551,885.781,861.241,885.14
10/24/20211,881.071,903.621,873.161,900.23
10/25/20211,906.131,923.281,906.131,917.31
10/26/20211,920.541,941.71,917.871,941.7
10/27/20211,944.721,948.431,936.961,943.88
10/31/20211,947.991,977.721,947.991,977.72
11/01/20211,980.721,990.81,964.041,986.78
11/02/20211,987.142,014.611,924.372,005.93
11/03/20212,018.512,033.012,007.172,010.01
11/04/20212,002.212,002.211,976.491,982.29
11/07/20211,985.441,999.691,981.221,999.69
11/08/20212,004.052,010.741,994.52,001.38
11/09/20212,001.052,011.791,991.571,999.19
11/10/20211,998.152,018.711,997.542,004.89
11/11/20212,009.372,024.372,005.522,010.44
11/14/20212,016.462,044.642,016.462,040.54
11/15/20212,042.762,046.942,022.582,033.24
11/16/20212,033.842,050.822,030.032,036.87
11/17/20212,040.342,044.722,019.692,037.39
11/18/20212,047.932,067.482,045.852,062.43
11/21/20212,074.532,106.882,074.532,106.73
11/22/20212,113.852,128.032,048.62,079.51
11/23/20212,093.062,138.862,093.062,122.95
11/24/20212,135.722,139.882,109.112,127.06
11/25/20212,118.852,130.682,091.82,112.36
11/28/20212,121.752,160.662,121.752,160.66
11/29/20212,165.082,173.172,137.592,147.29
11/30/20212,161.012,180.182,161.012,180.18
12/01/20212,182.292,213.442,182.292,203.01
12/02/20212,211.572,240.712,210.772,234.55
12/05/20212,250.42,275.722,238.782,272.76
12/06/20212,286.642,301.192,286.382,289.1
12/07/20212,300.312,315.392,285.42,300.34
12/08/20212,302.942,318.942,298.452,309.74
12/09/20212,312.112,3322,292.322,318.36
12/12/20212,336.12,381.172,336.12,360.49
12/13/20212,380.842,403.522,356.682,403.52
12/14/20212,434.752,438.392,371.792,386.19
12/15/20212,403.322,497.252,400.322,486.21
12/16/20212,516.272,600.882,348.192,419.67
12/19/20212,332.752,464.592,268.232,355.83
12/20/20212,421.822,444.942,186.332,200.25
12/21/20212,163.952,170.942,094.842,107.15
12/22/20212,134.862,148.062,048.382,114.47
12/23/20212,129.632,160.912,113.582,157.21
12/26/20212,166.642,191.312,144.732,159.34
12/27/20212,179.542,188.72,132.262,143.81
12/28/20212,151.692,167.652,137.882,160.84
12/29/20212,177.632,183.992,152.722,152.72
12/30/20212,160.542,188.292,153.42,183.89