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)
+64.80%
Overview
Components
Technicals
Comments
Archive

XGIDA: BIST GIDA ICECEK Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,639.0028
CLOSE 11,617.8673

Low

LOW 8,418.92

High

HIGH 15,061.59
DATEOPENHIGHLOWCLOSE
01/01/20248,878.828,959.828,843.428,959.82
01/02/20248,957.658,957.658,676.738,676.73
01/03/20248,675.048,730.158,534.88,730.15
01/04/20248,753.038,803.888,682.048,803.88
01/07/20248,837.248,866.728,726.518,747.45
01/08/20248,769.188,772.48,458.878,478.62
01/09/20248,484.788,540.58,418.928,523.25
01/10/20248,564.038,648.338,538.288,538.28
01/11/20248,516.568,840.118,424.898,781.49
01/14/20248,814.538,948.348,798.718,897.56
01/15/20248,901.999,066.718,897.969,015.94
01/16/20249,018.989,049.888,943.848,998.18
01/17/20249,114.599,158.899,030.169,104.96
01/18/20249,127.339,139.879,052.469,136.26
01/21/20249,145.249,246.039,131.179,244.08
01/22/20249,301.949,402.59,210.669,263.27
01/23/20249,324.279,506.79,295.219,419.71
01/24/20249,455.969,537.719,417.549,516.91
01/25/20249,590.699,735.999,554.039,725.4
01/28/20249,797.829,912.549,782.189,832.43
01/29/20249,861.599,923.649,773.999,799.95
01/30/20249,828.399,994.79,730.819,921.33
01/31/20249,951.2710,245.689,951.2710,181.46
02/01/202410,200.2110,227.910,068.4110,122.48
02/04/202410,135.410,445.0510,102.4310,445.05
02/05/202410,499.810,640.6510,440.5610,614.16
02/06/202410,648.410,689.4410,519.1610,523.38
02/07/202410,576.7910,903.6810,576.2710,872.9
02/08/202410,931.4210,993.8810,771.8710,842.47
02/11/202410,910.5111,020.5310,887.8611,020.53
02/12/202411,119.4511,119.4510,787.3810,814.46
02/13/202410,819.2610,900.7410,666.2510,900.74
02/14/202411,031.111,155.7310,985.211,091.22
02/15/202411,165.2911,269.0211,101.6411,143.81
02/18/202411,250.2811,356.1611,019.6211,083.13
02/19/202411,194.0911,215.4911,068.0811,187.42
02/20/202411,275.4211,286.1211,060.3411,192.08
02/21/202411,297.311,346.5111,249.9111,283.91
02/22/202411,304.6811,327.0611,197.2311,251.91
02/25/202411,293.6311,429.811,275.8211,314.48
02/26/202411,350.0811,350.0811,121.8611,133.54
02/27/202411,125.8111,151.9510,954.0510,958.43
02/28/202411,013.2611,312.4611,013.2611,298.38
02/29/202411,326.9211,371.6111,173.711,219.24
03/03/202411,315.311,476.4211,205.3411,258.69
03/04/202411,311.1811,393.5911,133.7711,263.84
03/05/202411,360.2211,360.2210,943.8310,985.93
03/06/202411,054.3611,250.2511,054.3611,236.44
03/07/202411,31411,411.5211,141.3611,319.71
03/10/202411,469.2511,495.311,186.3911,205.86
03/11/202411,269.111,269.110,931.810,998.16
03/12/202411,014.8911,075.4210,874.6210,909.44
03/13/202410,992.2710,999.2410,648.5310,681.24
03/14/202410,728.0410,737.7610,564.6610,566.07
03/17/202410,612.4110,622.7710,337.5210,337.52
03/18/202410,349.1410,560.7210,347.1410,554.4
03/19/202410,588.3910,661.510,555.7910,635.32
03/20/202410,683.7910,863.6810,683.7910,761.44
03/21/202410,773.410,931.9110,669.5710,690.79
03/24/202410,709.2810,762.310,507.8710,507.87
03/25/202410,526.3810,538.5710,139.9410,213.6
03/26/202410,255.9110,387.110,211.8210,252.39
03/27/202410,297.410,405.0310,297.410,332.16
03/28/202410,349.1710,532.0810,345.8310,518.07
03/31/202410,617.110,694.9610,329.5210,534.52
04/01/202410,633.710,759.2410,37210,425.32
04/02/202410,417.1610,445.710,296.2510,411.74
04/03/202410,407.9610,534.0210,370.9910,440.52
04/04/202410,490.0410,885.8510,486.4610,885.85
04/07/202410,923.1311,411.4810,923.1311,411.48
04/08/202411,459.3311,515.811,382.9911,515.8
04/14/202411,420.9211,420.9211,214.4511,248.96
04/15/202411,175.9111,211.9111,066.7911,174.17
04/16/202411,207.7211,391.511,166.6411,224.09
04/17/202411,271.6511,368.6311,184.5611,298.31
04/18/202411,208.5911,408.111,157.2911,325.86
04/21/202411,419.7111,646.5811,419.7111,539.75
04/23/202411,588.1211,642.9311,417.6811,479.16
04/24/202411,554.8711,712.8211,515.9111,690.51
04/25/202411,696.5911,819.1311,682.3311,713.04
04/28/202411,790.1711,924.0811,777.4411,911.03
04/29/202411,934.7712,020.8811,847.0311,925.54
05/01/202412,000.2412,088.5811,902.8311,933.34
05/02/202411,977.712,183.3711,977.712,127.83
05/05/202412,144.8412,263.5112,076.9212,110.79
05/06/202412,101.1312,118.5811,880.5212,092.27
05/07/202412,131.5512,191.6812,037.3412,094.53
05/08/202412,162.0712,305.1812,099.0512,305.18
05/09/202412,337.4512,448.112,294.0212,314.35
05/12/202412,368.5812,454.1312,141.612,151.85
05/13/202412,171.912,215.2811,980.2412,042.84
05/14/202412,020.2112,107.7911,968.412,021.21
05/15/202412,059.7112,446.9412,054.2312,446.94
05/16/202412,469.1412,677.2212,431.6612,669.11
05/19/202412,640.7412,687.9912,466.0312,600.34
05/20/202412,610.7812,702.3112,436.5712,463.9
05/21/202412,504.4912,613.4712,465.8612,554.39
05/22/202412,520.2512,717.6312,42112,564.9
05/23/202412,618.412,667.4712,500.0412,598.67
05/26/202412,601.1912,647.8512,463.0912,518.36
05/27/202412,542.6212,584.512,37812,434.41
05/28/202412,457.6212,535.7412,119.3712,184.95
05/29/202412,140.6312,154.3911,881.6111,993.93
05/30/202412,070.8712,343.8812,037.3912,081.31
06/02/202412,116.0612,532.1312,116.0612,532.13
06/03/202412,553.9412,703.5812,522.912,620.3
06/04/202412,627.8712,638.2812,430.9312,586.77
06/05/202412,670.1412,767.5912,633.8612,682.78
06/06/202412,704.7912,749.0212,472.4212,506.5
06/09/202412,506.1912,551.5612,314.6612,433.25
06/10/202412,422.1112,440.5212,256.2712,256.27
06/11/202412,281.9612,468.0912,265.2612,367.03
06/12/202412,484.5212,772.9612,484.5212,736.92
06/13/202412,861.6812,899.4412,683.1912,807.77
06/19/202412,902.3313,165.9712,846.9513,165.48
06/20/202413,18313,248.0813,013.413,013.4
06/23/202413,056.4213,118.9112,965.7213,098.99
06/24/202413,133.7913,316.5613,047.313,233.47
06/25/202413,255.5413,256.812,944.6312,944.63
06/26/202412,967.6313,187.7512,967.6313,157.82
06/27/202413,330.0413,604.8413,316.4413,556.89
06/30/202413,596.5313,606.2413,156.8413,253.84
07/01/202413,274.0713,556.713,189.6213,556.7
07/02/202413,594.7813,722.5513,424.6613,571.92
07/03/202413,606.3213,838.4413,532.713,838.44
07/04/202414,278.6614,278.6613,914.5213,992.26
07/07/202414,096.7914,124.4413,959.3314,028.04
07/08/202414,068.8314,068.8313,887.8313,944.94
07/09/202413,993.4814,225.6313,932.3914,162.85
07/10/202414,242.1614,362.2414,216.5114,325.36
07/11/202414,353.114,538.9114,269.4414,523.64
07/15/202414,608.9415,028.6714,571.1114,990.44
07/16/202415,031.1315,038.5114,864.5914,983.97
07/17/202415,046.3215,061.5914,719.5514,721.04
07/18/202414,738.0114,750.0414,360.9514,614.02
07/21/202414,693.0814,828.6514,577.8314,758.78
07/22/202414,782.3714,835.1814,675.4314,698.34
07/23/202414,707.314,707.314,525.3614,569.08
07/24/202414,613.5314,613.5314,345.3914,516.5
07/25/202414,570.4214,591.514,385.8314,410.07
07/28/202414,378.4814,378.4814,139.3314,168.81
07/29/202414,191.7914,420.5814,191.7914,387.28
07/30/202414,316.2214,364.6514,043.6214,088.72
07/31/202414,206.6114,322.1714,149.7814,304.69
08/01/202414,180.3914,328.514,122.4614,231.04
08/04/202413,291.6813,917.4613,038.8113,469.3
08/05/202413,772.813,903.6713,313.6813,313.68
08/06/202413,381.8613,424.4213,140.5213,238.48
08/07/202413,215.1813,468.8813,213.9313,394.31
08/08/202413,405.3313,633.4213,405.3313,486.81
08/11/202413,560.4413,606.1313,149.1113,184.19
08/12/202413,296.3413,337.2813,056.613,320.28
08/13/202413,419.0413,579.7213,312.6813,329.9
08/14/202413,377.1913,479.0613,215.4213,476.75
08/15/202413,528.6913,627.4313,333.5113,334.91
08/18/202413,393.5913,416.4113,258.3613,358.7
08/19/202413,276.2313,292.1812,829.4912,878.47
08/20/202412,780.4812,953.512,724.9312,745.17
08/21/202412,829.6412,829.6412,527.0912,555.27
08/22/202412,577.4912,577.4912,307.3412,307.34
08/25/202412,383.9812,472.8212,195.7912,206.43
08/26/202412,225.512,331.3912,126.6112,238.38
08/27/202412,283.6412,352.812,171.4812,270.31
08/28/202412,289.2412,325.3312,150.5512,221.07
09/01/202412,269.3112,592.4712,269.3112,575.08
09/02/202412,617.212,682.4512,429.9512,470.64
09/03/202412,379.812,460.3712,297.5512,422.88
09/04/202412,458.512,594.2712,385.5312,430.71
09/05/202412,453.7512,504.6412,323.6912,323.69
09/08/202412,360.5712,699.7512,360.5712,591.34
09/09/202412,650.4412,678.4612,366.6912,403.31
09/10/202412,405.1212,405.1212,035.1712,035.17
09/11/202412,122.7412,183.0711,735.311,996
09/12/202411,996.0712,163.0111,915.0412,163.01
09/15/202412,174.4212,239.512,001.8812,009.11
09/16/202412,046.612,172.212,010.6612,153.29
09/17/202412,172.6212,192.2712,023.8512,023.85
09/18/202412,105.1912,157.1712,029.7812,157.17
09/19/202412,191.7812,213.5312,108.5112,127.57
09/22/202412,168.812,168.811,871.9111,883.86
09/23/202411,918.3311,918.3311,707.0211,714.1
09/24/202411,724.5111,759.4311,322.8711,329.9
09/25/202411,358.9611,590.3811,358.9611,473.4
09/26/202411,506.1811,627.3811,460.5311,533.92
09/29/202411,477.7911,512.3611,296.7411,296.74
09/30/202411,316.6511,381.5310,913.411,008.63
10/01/202410,987.3711,005.310,589.410,600.15
10/02/202410,606.0110,751.1110,490.7510,533.69
10/03/202410,568.8510,768.1810,526.6210,758.25
10/06/202410,828.5610,885.0610,701.9510,706.58
10/07/202410,723.0310,824.2110,667.8510,707.96
10/08/202410,718.5710,889.3810,609.0610,880.11
10/09/202410,948.7710,999.3510,870.0610,870.06
10/10/202410,87810,904.810,600.0410,607.95
10/13/202410,597.8510,597.8510,198.7710,217.31
10/14/202410,225.3210,329.8610,180.4410,249.2
10/15/202410,220.0310,245.5810,079.3710,245.58
10/16/202410,262.710,514.4610,241.8210,474.93
10/17/202410,500.0110,515.8810,303.6110,326.53
10/20/202410,329.4810,368.8410,221.6410,239.91
10/21/202410,274.6710,505.2110,215.3910,424.46
10/22/202410,614.8310,644.5710,420.4910,463.56
10/23/202410,505.1110,632.110,495.6910,588.13
10/24/202410,591.3610,701.810,474.8110,679.8
10/27/202410,727.5910,727.5910,581.3910,654.22
10/29/202410,680.3810,736.9310,616.9610,672.4
10/30/202410,677.5110,746.7510,648.9810,697.59
10/31/202410,751.6410,825.4510,646.3610,692.83
11/03/202410,682.1810,682.1810,231.4710,276.28
11/04/202410,252.5410,252.549,917.8710,000.37
11/05/202410,072.1910,466.659,905.4410,377.98
11/06/202410,398.2910,582.3610,345.310,559.93
11/07/202410,473.9110,556.1710,439.1910,556.17
11/10/202410,575.5710,586.6210,468.7110,506.85
11/11/202410,524.2510,707.2710,485.9810,585.61
11/12/202410,581.4110,643.5110,521.310,577.17
11/13/202410,661.4310,803.6410,642.8610,679.83
11/14/202410,712.4810,835.4710,702.6710,755.69
11/17/202410,790.1310,790.1310,588.7510,750.32
11/18/202410,80010,867.4410,426.8810,536.22
11/19/202410,630.5310,631.1610,227.9310,227.93
11/20/202410,302.0610,412.9410,233.7210,396.36
11/21/202410,42110,708.7210,342.410,708.72
11/24/202410,738.6611,046.2210,699.0211,042.68
11/25/202411,015.1211,136.6510,950.611,002.51
11/26/202411,073.1111,265.2711,073.1111,140.25
11/27/202411,111.7811,111.7810,909.7710,994.43
11/28/202411,022.4511,05610,884.3310,953.05
12/01/202410,941.3111,129.1410,889.5411,099
12/02/202411,124.3511,231.3711,098.4811,163.63
12/03/202411,170.7411,354.3111,169.8611,298.79
12/04/202411,411.7911,611.911,366.0911,606.72
12/05/202411,681.7312,042.6411,628.0112,027.92
12/08/202412,153.6212,304.3712,099.1112,229.55
12/09/202412,223.712,348.2812,069.2412,224.79
12/10/202412,228.7812,330.9412,061.5912,061.59
12/11/202412,120.2912,207.1912,070.5812,077.47
12/12/202412,078.5912,183.4911,922.212,183.49
12/15/202412,227.7912,343.3412,032.8112,032.81
12/16/202412,053.1312,053.1311,810.4211,930.91
12/17/202411,938.1811,967.2711,793.0511,793.05
12/18/202411,733.5211,934.1511,688.4611,791.8
12/19/202411,835.7212,08511,795.0111,869.42
12/22/202411,906.1711,972.7911,694.2611,731.17
12/23/202411,726.7411,882.6511,697.1411,836.15
12/24/202411,955.6112,052.9311,930.9711,983.05
12/25/202412,052.2812,173.9911,995.9612,033.36
12/26/202412,059.6612,185.7912,059.6612,147.3
12/29/202412,142.5912,270.6411,834.3211,834.32
12/30/202411,553.2511,553.2511,272.5411,495.88