XUGRA
BIST GERI ALIM
15:10:11
14891.9 ₺
-237.24 (%-1.57)
Previous Close: 15129.14·
Volatility: 1.55
Day Low₺14852.99
Day High₺15088.15
Market Data
Week over week (WoW)
+3.11%
Month over month (MoM)
+7.01%
Year to date (YTD)
+27.97%
Year over year (YoY)
+51.83%
XUGRA: BIST GERI ALIM Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7,735.6962
CLOSE 7,708.8943
Low
LOW 6,927.8
High
HIGH 8,418.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/14/2023 | 7,761.04 | 7,800.16 | 7,566.63 | 7,700.07 |
| 08/15/2023 | 7,711.04 | 7,751.99 | 7,636.97 | 7,659.45 |
| 08/16/2023 | 7,682.04 | 7,811.72 | 7,639.06 | 7,779.74 |
| 08/17/2023 | 7,822.76 | 7,834.14 | 7,439.68 | 7,524.8 |
| 08/20/2023 | 7,487.69 | 7,860.34 | 7,455.84 | 7,834.18 |
| 08/21/2023 | 7,890.81 | 7,954.57 | 7,778.94 | 7,839.18 |
| 08/22/2023 | 7,898.76 | 7,973.26 | 7,671.65 | 7,671.65 |
| 08/23/2023 | 7,715.73 | 7,881.31 | 7,456.88 | 7,464.42 |
| 08/24/2023 | 7,520.9 | 7,745.3 | 7,399.16 | 7,706.31 |
| 08/27/2023 | 7,827.02 | 8,022.36 | 7,816 | 7,944.52 |
| 08/28/2023 | 7,967.44 | 7,983.52 | 7,805.04 | 7,843.26 |
| 08/30/2023 | 7,892.85 | 7,935.86 | 7,780.44 | 7,781.1 |
| 08/31/2023 | 7,817.5 | 7,941.34 | 7,794.57 | 7,926.89 |
| 09/03/2023 | 8,002.02 | 8,074.4 | 7,961.19 | 7,974.17 |
| 09/04/2023 | 7,974.26 | 8,141.07 | 7,944.46 | 8,141.07 |
| 09/05/2023 | 8,208.18 | 8,210.21 | 8,030.68 | 8,088.95 |
| 09/06/2023 | 8,119.67 | 8,268.03 | 8,115.78 | 8,246.38 |
| 09/07/2023 | 8,284.87 | 8,306.67 | 8,210.22 | 8,231.08 |
| 09/10/2023 | 8,287.13 | 8,298.55 | 8,074.36 | 8,095.71 |
| 09/11/2023 | 8,116.11 | 8,215.06 | 7,997.53 | 8,077.86 |
| 09/12/2023 | 8,113.57 | 8,168.05 | 7,901.57 | 7,940.59 |
| 09/13/2023 | 7,954.13 | 8,089.28 | 7,755.9 | 8,089.28 |
| 09/14/2023 | 8,092.45 | 8,092.45 | 7,878.96 | 7,878.96 |
| 09/17/2023 | 7,867.15 | 7,880.72 | 7,536.08 | 7,542.61 |
| 09/18/2023 | 7,561.36 | 7,627.06 | 7,460.76 | 7,592.61 |
| 09/19/2023 | 7,664.35 | 7,717.24 | 7,524.75 | 7,547.56 |
| 09/20/2023 | 7,515.05 | 7,809.25 | 7,460.56 | 7,804.85 |
| 09/21/2023 | 7,849.4 | 7,884.21 | 7,780.6 | 7,853 |
| 09/24/2023 | 7,902.28 | 8,114.19 | 7,899.35 | 8,106.55 |
| 09/25/2023 | 8,150.56 | 8,150.56 | 7,944.68 | 7,944.68 |
| 09/26/2023 | 7,981.75 | 8,067.24 | 7,933.05 | 7,994.02 |
| 09/27/2023 | 8,005.64 | 8,106.92 | 7,993.8 | 8,041.98 |
| 09/28/2023 | 8,087.75 | 8,180.41 | 8,087.75 | 8,140.71 |
| 10/01/2023 | 8,167.51 | 8,358.68 | 8,167.51 | 8,333.03 |
| 10/02/2023 | 8,365.66 | 8,418.09 | 8,312.68 | 8,371.9 |
| 10/03/2023 | 8,390.54 | 8,390.54 | 8,137.27 | 8,139.41 |
| 10/04/2023 | 8,193.48 | 8,290.03 | 8,000.9 | 8,284.81 |
| 10/05/2023 | 8,207.7 | 8,311.46 | 8,196.9 | 8,242.46 |
| 10/08/2023 | 8,070.07 | 8,128.13 | 7,907.73 | 7,907.73 |
| 10/09/2023 | 8,019.77 | 8,187.54 | 8,019.77 | 8,187.54 |
| 10/10/2023 | 8,213.45 | 8,237.3 | 8,037.45 | 8,053.2 |
| 10/11/2023 | 8,157.65 | 8,174.36 | 7,729.48 | 7,923.28 |
| 10/12/2023 | 7,907.13 | 7,907.13 | 7,728.57 | 7,765.73 |
| 10/15/2023 | 7,886.99 | 7,904.34 | 7,630.95 | 7,645.92 |
| 10/16/2023 | 7,678.07 | 7,809.03 | 7,623.17 | 7,803.21 |
| 10/17/2023 | 7,649.44 | 7,707.16 | 7,516.75 | 7,516.75 |
| 10/18/2023 | 7,535.47 | 7,637.86 | 7,381.49 | 7,419.31 |
| 10/19/2023 | 7,348.38 | 7,350.72 | 7,101.41 | 7,168.3 |
| 10/22/2023 | 7,283.46 | 7,383.62 | 7,155.45 | 7,346.41 |
| 10/23/2023 | 7,385.24 | 7,585.26 | 7,353.73 | 7,568.44 |
| 10/24/2023 | 7,611.12 | 7,694.97 | 7,034.72 | 7,034.72 |
| 10/25/2023 | 7,091.95 | 7,339.39 | 6,991.98 | 7,289.45 |
| 10/26/2023 | 7,292.54 | 7,350.08 | 7,117.02 | 7,326.59 |
| 10/29/2023 | 7,324.14 | 7,418.49 | 7,266.16 | 7,326.27 |
| 10/30/2023 | 7,356.54 | 7,384.91 | 7,123.17 | 7,144.45 |
| 10/31/2023 | 7,210.75 | 7,225.12 | 6,927.8 | 7,141.09 |
| 11/01/2023 | 7,189.91 | 7,313.56 | 7,189.91 | 7,251.69 |
| 11/02/2023 | 7,258.05 | 7,318.37 | 7,171.84 | 7,318.37 |
| 11/05/2023 | 7,397.46 | 7,483.54 | 7,397.46 | 7,452.72 |
| 11/06/2023 | 7,460.53 | 7,500.51 | 7,431.69 | 7,462.08 |
| 11/07/2023 | 7,527.35 | 7,582.28 | 7,471.33 | 7,514.63 |
| 11/08/2023 | 7,449.3 | 7,564.54 | 7,414.84 | 7,530 |
| 11/09/2023 | 7,520.92 | 7,555.11 | 7,479.2 | 7,494.84 |
| 11/12/2023 | 7,525.03 | 7,571.28 | 7,363.72 | 7,365.11 |
| 11/13/2023 | 7,398.01 | 7,495.05 | 7,333.85 | 7,495.05 |
| 11/14/2023 | 7,538.38 | 7,566.04 | 7,466.69 | 7,505.69 |
| 11/15/2023 | 7,525.75 | 7,636.07 | 7,525.75 | 7,617.47 |
| 11/16/2023 | 7,628.65 | 7,742.55 | 7,625.87 | 7,740.09 |
| 11/19/2023 | 7,811.74 | 7,909.21 | 7,811.74 | 7,870.32 |
| 11/20/2023 | 7,915.41 | 8,039.09 | 7,909.38 | 8,039.09 |
| 11/21/2023 | 8,044.99 | 8,045.54 | 7,962.83 | 7,981.07 |
| 11/22/2023 | 7,994.81 | 8,049.68 | 7,878.37 | 7,880.93 |
| 11/23/2023 | 7,886.99 | 7,950.6 | 7,832.23 | 7,924.87 |
| 11/26/2023 | 7,960.04 | 8,023.57 | 7,932.33 | 8,006.49 |
| 11/27/2023 | 8,014.71 | 8,053.47 | 7,943.16 | 7,984.17 |
| 11/28/2023 | 8,002.63 | 8,013.52 | 7,869.38 | 7,881.39 |
| 11/29/2023 | 7,878.36 | 7,903.83 | 7,765.51 | 7,800.13 |
| 11/30/2023 | 7,894.72 | 7,912.79 | 7,781.09 | 7,857.03 |
| 12/03/2023 | 7,883.71 | 7,911.35 | 7,789.11 | 7,857.32 |
| 12/04/2023 | 7,865.6 | 7,886.03 | 7,789.41 | 7,817.57 |
| 12/05/2023 | 7,826.06 | 7,863.87 | 7,611.44 | 7,611.44 |
| 12/06/2023 | 7,625.53 | 7,762.53 | 7,526.12 | 7,762.53 |
| 12/07/2023 | 7,766.75 | 7,770.06 | 7,672.86 | 7,693.86 |
| 12/10/2023 | 7,697.96 | 7,701.86 | 7,498.1 | 7,499.3 |
| 12/11/2023 | 7,499.76 | 7,526.87 | 7,402.5 | 7,481.6 |
| 12/12/2023 | 7,452.31 | 7,456.61 | 7,248.35 | 7,248.35 |
| 12/13/2023 | 7,333.71 | 7,557.67 | 7,318.52 | 7,536.14 |
| 12/14/2023 | 7,537.45 | 7,726.53 | 7,532.14 | 7,726.53 |
| 12/17/2023 | 7,681.16 | 7,725.28 | 7,546.73 | 7,554.06 |
| 12/18/2023 | 7,555.61 | 7,573.65 | 7,431.78 | 7,533.28 |
| 12/19/2023 | 7,513.94 | 7,536.12 | 7,396.08 | 7,436.16 |
| 12/20/2023 | 7,435.93 | 7,591.95 | 7,412.32 | 7,579.77 |
| 12/21/2023 | 7,577.88 | 7,607.61 | 7,341.97 | 7,352.51 |
| 12/24/2023 | 7,318.25 | 7,318.25 | 7,030.2 | 7,077.86 |
| 12/25/2023 | 7,117.38 | 7,210.15 | 7,025.42 | 7,101.92 |
| 12/26/2023 | 7,080.56 | 7,194.1 | 7,016.88 | 7,107.96 |
| 12/27/2023 | 7,122.43 | 7,304.01 | 7,122.43 | 7,271.96 |
| 12/28/2023 | 7,302.2 | 7,345.57 | 7,266.73 | 7,300.1 |