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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,143.8134
CLOSE 3,146.8913

Low

LOW 2,058.09

High

HIGH 5,718.4
DATEOPENHIGHLOWCLOSE
01/02/20222,203.852,239.292,194.242,231.19
01/03/20222,240.432,270.272,218.472,238.05
01/04/20222,250.952,272.672,239.782,257.12
01/05/20222,243.252,279.012,223.22,270.05
01/06/20222,270.532,285.932,250.562,272.62
01/09/20222,287.652,342.462,287.652,325.37
01/10/20222,350.42,376.652,316.122,332.97
01/11/20222,371.822,372.072,346.22,352.71
01/12/20222,350.232,392.512,350.232,377.83
01/13/20222,383.112,437.622,377.272,437.62
01/16/20222,446.972,480.182,428.282,451.73
01/17/20222,455.882,477.282,368.332,368.33
01/18/20222,367.622,445.242,349.092,441.72
01/19/20222,450.472,471.32,407.842,447.87
01/20/20222,443.762,461.352,413.292,434.12
01/23/20222,430.092,438.32,343.512,344.49
01/24/20222,344.462,359.852,302.822,345.81
01/25/20222,341.792,384.872,340.972,368.54
01/26/20222,360.222,432.572,353.52,432.57
01/27/20222,447.262,447.262,415.62,415.99
01/30/20222,433.992,445.62,421.612,427.72
01/31/20222,427.922,433.292,412.682,420.36
02/01/20222,429.632,430.742,379.462,391.37
02/02/20222,379.652,395.772,328.092,339.06
02/03/20222,341.922,347.12,296.322,313.39
02/06/20222,311.022,334.452,281.642,334.45
02/07/20222,334.172,347.592,314.612,331.19
02/08/20222,339.792,363.092,330.22,363.09
02/09/20222,371.462,380.322,353.562,357.49
02/10/20222,346.62,354.022,307.662,353.25
02/13/20222,330.732,330.732,267.732,292.46
02/14/20222,297.982,319.92,285.542,312.9
02/15/20222,323.312,329.482,297.752,305.68
02/16/20222,316.892,318.182,274.262,274.26
02/17/20222,286.662,300.672,271.742,290.73
02/20/20222,309.262,317.852,274.632,294.58
02/21/20222,253.72,273.422,229.212,269.28
02/22/20222,279.512,290.112,254.232,256.38
02/23/20222,087.282,137.372,058.092,093.92
02/24/20222,103.412,189.322,101.212,170.84
02/27/20222,153.832,1552,089.992,104.29
02/28/20222,116.232,131.792,091.712,111.65
03/01/20222,120.032,127.332,101.872,120.59
03/02/20222,134.552,144.512,126.262,130.59
03/03/20222,125.452,125.472,101.742,103.03
03/06/20222,094.822,154.82,089.082,144.9
03/07/20222,139.012,163.412,130.782,144.53
03/08/20222,157.422,192.332,157.422,177.25
03/09/20222,186.82,195.182,138.932,141.69
03/10/20222,132.372,159.382,121.712,143.61
03/13/20222,142.622,157.392,135.42,147.55
03/14/20222,141.222,162.792,141.222,147.43
03/15/20222,162.232,169.12,139.822,151.09
03/16/20222,159.832,180.762,157.982,178.01
03/17/20222,183.552,205.962,179.742,183.56
03/20/20222,218.392,218.392,198.782,209.35
03/21/20222,217.832,225.32,201.612,218.59
03/22/20222,224.392,225.362,201.92,215.81
03/23/20222,220.522,228.242,200.082,204.38
03/24/20222,210.582,223.162,204.212,216.33
03/27/20222,231.882,276.092,231.882,263.91
03/28/20222,283.972,301.532,278.492,294.66
03/29/20222,310.492,329.412,292.32,292.81
03/30/20222,299.262,304.482,287.952,304.25
03/31/20222,311.422,320.42,298.672,306.81
04/03/20222,319.112,349.892,319.112,349.89
04/04/20222,352.982,367.652,338.32,355.71
04/05/20222,354.212,371.062,340.12,351.28
04/06/20222,366.462,379.532,356.232,372.15
04/07/20222,378.922,381.862,350.712,367.8
04/10/20222,378.492,415.382,371.292,406.02
04/11/20222,414.382,423.832,389.492,423.14
04/12/20222,442.372,463.132,394.492,413.1
04/13/20222,432.742,462.312,421.762,450.7
04/14/20222,463.192,487.32,444.062,487.28
04/17/20222,502.82,523.232,486.582,500.67
04/18/20222,512.592,518.792,465.682,500.68
04/19/20222,508.532,510.872,479.842,491.9
04/20/20222,502.382,524.42,5012,509.93
04/21/20222,520.532,536.872,449.172,449.51
04/24/20222,447.492,447.492,386.632,423.34
04/25/20222,440.632,457.372,358.652,379.35
04/26/20222,382.92,417.172,349.662,409.45
04/27/20222,426.722,451.292,426.722,435.17
04/28/20222,448.452,462.562,432.772,458.76
05/04/20222,482.432,537.532,482.432,520.02
05/05/20222,510.162,541.782,489.972,538.1
05/08/20222,540.782,572.612,507.522,519.39
05/09/20222,536.72,540.842,500.552,513.9
05/10/20222,518.812,532.042,473.922,473.92
05/11/20222,459.892,459.892,399.982,417.25
05/12/20222,432.012,475.412,432.012,471.23
05/15/20222,480.42,512.282,480.42,492.02
05/16/20222,507.272,516.052,471.662,507.17
05/17/20222,493.822,500.332,482.952,494.6
05/19/20222,480.882,480.882,430.362,430.36
05/22/20222,442.362,454.952,390.562,415.37
05/23/20222,418.962,424.682,399.782,412.75
05/24/20222,413.182,427.492,403.22,425.63
05/25/20222,427.642,470.162,425.22,452.83
05/26/20222,459.042,479.152,453.222,464.68
05/29/20222,4862,556.142,4862,551.46
05/30/20222,567.082,585.542,533.12,533.95
05/31/20222,545.722,557.442,527.472,552.13
06/01/20222,549.222,575.42,549.222,560.81
06/02/20222,555.622,577.042,551.042,567.21
06/05/20222,575.42,638.062,575.42,635.49
06/06/20222,651.582,687.442,647.682,686.99
06/07/20222,697.312,720.242,638.512,648.16
06/08/20222,631.422,676.032,606.212,667.9
06/09/20222,651.812,735.842,6362,697.66
06/12/20222,697.542,729.112,675.252,681.73
06/13/20222,698.642,708.342,669.52,669.5
06/14/20222,674.712,677.412,646.92,668.17
06/15/20222,683.662,697.982,639.312,649.32
06/16/20222,657.342,702.622,657.342,702.62
06/19/20222,708.592,717.532,700.612,709.87
06/20/20222,724.692,740.772,716.732,735.63
06/21/20222,733.772,744.62,706.862,707.04
06/22/20222,700.322,731.652,697.92,731.65
06/23/20222,735.292,751.32,714.812,735.44
06/26/20222,685.382,730.552,655.022,712.61
06/27/20222,724.692,744.842,671.552,681.17
06/28/20222,687.622,692.72,593.462,594.09
06/29/20222,598.182,608.292,547.492,598.07
06/30/20222,616.842,646.872,585.452,644.5
07/03/20222,655.972,697.22,643.412,649.12
07/04/20222,6682,681.262,602.182,604.14
07/05/20222,636.32,6762,634.312,659.41
07/06/20222,666.562,742.692,666.012,739.85
07/07/20222,747.42,774.972,726.742,774.97
07/12/20222,777.742,851.252,776.962,821.12
07/13/20222,826.542,856.412,809.282,816.08
07/17/20222,836.952,867.672,830.562,851.21
07/18/20222,854.992,891.092,849.682,884.85
07/19/20222,900.232,920.662,892.762,918.44
07/20/20222,924.282,938.312,909.982,918.25
07/21/20222,936.692,956.912,885.082,889.1
07/24/20222,892.862,938.772,889.492,936.32
07/25/20222,946.962,969.072,926.192,929.96
07/26/20222,942.522,954.422,925.572,943.21
07/27/20222,965.072,969.512,934.942,944.93
07/28/20222,955.492,986.652,953.812,980.55
07/31/20223,001.73,037.152,988.453,037.15
08/01/20223,031.993,0352,971.552,972.65
08/02/20222,986.73,019.292,984.692,997.3
08/03/20223,013.293,071.933,013.293,059.96
08/04/20223,070.833,083.213,036.833,067.2
08/07/20223,092.813,115.443,070.593,080.79
08/08/20223,082.363,102.653,057.333,079.9
08/09/20223,082.023,099.913,061.923,092.41
08/10/20223,125.573,140.963,058.593,083.93
08/11/20223,088.123,096.93,061.323,078.3
08/14/20223,087.823,096.373,074.423,089.68
08/15/20223,099.153,131.023,033.543,131.02
08/16/20223,139.73,197.343,130.823,180.18
08/17/20223,201.923,222.323,114.033,206.15
08/18/20223,2183,230.83,188.293,201.86
08/21/20223,199.83,217.423,175.843,192.64
08/22/20223,202.253,257.063,202.253,225.15
08/23/20223,234.233,241.193,187.353,194.02
08/24/20223,202.363,273.843,202.363,238.15
08/25/20223,244.343,276.493,213.93,260.39
08/28/20223,261.83,271.763,212.673,252.01
08/30/20223,281.463,289.033,250.623,289.03
08/31/20223,292.523,292.523,244.683,253.78
09/01/20223,271.663,296.963,265.623,295.91
09/04/20223,304.833,326.493,289.153,314.82
09/05/20223,336.433,358.033,251.033,342.04
09/06/20223,347.953,349.913,282.733,331.4
09/07/20223,343.943,392.263,342.353,366.86
09/08/20223,386.533,393.173,3633,379.35
09/11/20223,396.623,428.613,381.053,412.72
09/12/20223,428.823,441.63,278.863,278.86
09/13/20223,272.073,382.753,232.453,382.75
09/14/20223,402.523,489.773,396.093,414.97
09/15/20223,437.813,524.83,437.63,500.52
09/18/20223,521.183,587.983,445.153,448.68
09/19/20223,462.313,490.023,379.273,464.1
09/20/20223,466.323,498.713,415.933,444.78
09/21/20223,448.083,512.473,426.623,511.37
09/22/20223,527.963,628.333,527.963,576.8
09/25/20223,599.823,645.593,504.873,527.24
09/26/20223,545.953,554.943,468.413,473.42
09/27/20223,473.193,498.093,408.723,416.54
09/28/20223,438.93,448.433,221.843,308.42
09/29/20223,314.133,328.733,272.343,314.59
10/02/20223,329.663,417.263,329.663,417.26
10/03/20223,446.953,468.423,401.413,468.42
10/04/20223,480.673,513.313,457.43,487.39
10/05/20223,510.043,566.413,508.363,561.71
10/06/20223,567.623,610.483,558.433,609.47
10/09/20223,631.143,718.863,630.393,718.86
10/10/20223,738.363,749.943,693.623,697.42
10/11/20223,714.883,717.313,671.943,703.47
10/12/20223,727.063,751.053,689.933,693.88
10/13/20223,736.653,860.593,736.383,860.59
10/16/20223,918.763,999.813,918.763,997.53
10/17/20224,028.084,038.683,962.373,997.37
10/18/20224,003.594,037.573,993.544,019.88
10/19/20224,025.724,089.673,999.414,033.54
10/20/20224,044.254,064.144,013.054,042.09
10/23/20224,065.224,113.34,047.154,089.35
10/24/20224,100.74,110.324,007.64,066.53
10/25/20224,074.164,156.574,070.714,151.86
10/26/20224,176.364,206.454,158.184,175.19
10/27/20224,181.574,181.574,118.74,122.91
10/30/20224,143.294,252.894,143.294,245.03
10/31/20224,254.134,254.134,182.434,191.58
11/01/20224,209.324,232.084,181.294,186.99
11/02/20224,229.84,264.284,189.624,251.85
11/03/20224,269.654,302.444,224.324,300.57
11/06/20224,325.164,340.684,2854,292.04
11/07/20224,307.334,386.074,289.914,368.89
11/08/20224,3534,3534,283.154,306.9
11/09/20224,297.314,344.654,279.154,315.15
11/10/20224,333.974,349.844,268.724,289.64
11/13/20224,292.974,404.514,263.314,395.59
11/14/20224,422.994,449.164,285.964,365.44
11/15/20224,386.994,414.664,314.54,323.7
11/16/20224,356.434,359.284,155.044,240.65
11/17/20224,245.574,377.14,245.574,357.99
11/20/20224,374.464,496.814,374.464,496.81
11/21/20224,515.354,635.714,499.334,635.71
11/22/20224,654.474,775.134,577.74,748.23
11/23/20224,767.194,873.084,752.984,873.08
11/24/20224,884.654,960.844,873.44,909.15
11/27/20224,945.565,041.674,944.594,987.06
11/28/20225,013.855,064.194,901.314,988.93
11/29/20224,986.775,166.244,978.625,101.21
11/30/20225,145.475,184.325,110.495,159.86
12/01/20225,182.085,231.245,139.25,209.78
12/04/20225,247.555,302.745,213.555,223.09
12/05/20225,240.255,268.225,201.465,223.5
12/06/20225,236.525,247.35,001.315,081.17
12/07/20225,079.775,123.954,971.395,123.42
12/08/20225,137.765,228.915,137.765,216.4
12/11/20225,242.575,343.545,242.575,335.28
12/12/20225,366.725,473.025,354.265,453.8
12/13/20225,476.415,488.295,244.375,284.3
12/14/20225,345.425,451.845,302.115,398.16
12/15/20225,426.965,502.95,413.225,485.45
12/18/20225,519.595,540.625,432.625,495.76
12/19/20225,506.075,602.765,502.865,558.34
12/20/20225,581.675,607.555,497.495,501.8
12/21/20225,529.045,614.375,507.555,560.28
12/22/20225,579.875,624.295,562.65,624.29
12/25/20225,655.885,697.775,651.625,670.95
12/26/20225,698.095,718.45,512.525,514.76
12/27/20225,528.585,536.235,293.55,363.59
12/28/20225,365.695,485.885,359.365,485.88
12/29/20225,512.125,526.025,477.725,524.55