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 GERI ALIM logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XUGRA: BIST GERI ALIM Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,303.5398
CLOSE 9,291.9174

Low

LOW 7,312.34

High

HIGH 10,634.78
DATEOPENHIGHLOWCLOSE
01/01/20247,400.217,529.947,400.217,505.34
01/02/20247,508.757,508.757,322.757,331.72
01/03/20247,355.587,471.127,312.347,471.12
01/04/20247,482.047,588.687,477.717,588.68
01/07/20247,634.417,758.137,634.417,758.05
01/08/20247,812.427,854.187,677.47,725.61
01/09/20247,714.337,910.357,701.427,889.63
01/10/20247,903.987,930.957,818.357,853.05
01/11/20247,807.697,990.987,724.267,905.92
01/14/20247,918.048,019.847,911.417,982.22
01/15/20248,008.558,042.837,963.587,996.55
01/16/20247,958.468,045.617,948.548,019.48
01/17/20248,068.558,085.248,001.768,001.76
01/18/20248,025.78,030.237,915.17,980.66
01/21/20247,983.288,086.137,974.598,011.64
01/22/20248,093.378,146.577,965.998,002.39
01/23/20248,028.958,135.047,956.948,087.01
01/24/20248,140.558,199.618,093.558,159.11
01/25/20248,172.168,3558,166.568,355
01/28/20248,405.58,544.78,405.58,508.64
01/29/20248,549.688,549.688,461.318,485.98
01/30/20248,485.58,530.718,411.848,471.07
01/31/20248,484.078,636.238,484.078,594.55
02/01/20248,699.188,778.728,624.548,668.77
02/04/20248,706.338,767.518,689.348,760.26
02/05/20248,787.178,870.268,703.718,837.13
02/06/20248,8698,938.018,853.338,873.81
02/07/20248,894.048,980.048,885.998,947.18
02/08/20248,987.619,080.968,970.649,080.96
02/11/20249,149.399,160.499,047.19,117.38
02/12/20249,135.269,135.268,921.738,921.73
02/13/20248,945.189,007.438,828.059,004.61
02/14/20249,050.159,163.749,045.979,132.36
02/15/20249,165.19,232.269,114.769,173.04
02/18/20249,230.259,262.659,011.799,027.26
02/19/20249,053.869,171.989,013.379,171.98
02/20/20249,245.059,245.059,078.939,136.12
02/21/20249,183.179,263.789,143.579,223.17
02/22/20249,227.659,282.499,176.539,245.93
02/25/20249,277.969,292.579,162.099,162.09
02/26/20249,177.889,177.889,057.879,069.05
02/27/20249,079.599,135.738,945.378,945.37
02/28/20248,971.759,040.978,930.369,020.89
02/29/20249,058.059,090.888,970.68,984.28
03/03/20249,022.969,032.878,862.148,862.14
03/04/20248,866.368,896.818,727.118,757.58
03/05/20248,749.698,763.788,582.528,585.8
03/06/20248,654.028,890.528,654.028,890.52
03/07/20248,914.858,978.028,822.18,971.72
03/10/20249,081.849,149.058,960.338,962.34
03/11/20248,975.468,975.478,748.678,810.6
03/12/20248,818.038,828.588,675.558,675.55
03/13/20248,704.18,764.538,673.738,706.05
03/14/20248,731.78,742.198,628.288,659.1
03/17/20248,665.368,669.448,503.258,504.23
03/18/20248,504.468,649.878,498.178,623.42
03/19/20248,630.428,712.798,623.168,656.81
03/20/20248,728.468,792.968,680.578,756.2
03/21/20248,794.368,850.228,718.278,760.17
03/24/20248,747.998,917.738,684.628,685.25
03/25/20248,696.248,712.378,412.798,459.46
03/26/20248,473.358,526.928,389.18,443.48
03/27/20248,472.998,6938,472.998,684.05
03/28/20248,703.588,771.338,650.948,771.33
03/31/20248,811.678,811.678,572.138,730.93
04/01/20248,763.998,821.038,529.428,552.32
04/02/20248,544.18,544.18,431.738,452.82
04/03/20248,442.288,647.788,430.788,595.74
04/04/20248,676.959,008.928,676.959,008.75
04/07/20249,044.669,133.819,026.219,133.81
04/08/20249,144.089,155.189,093.439,135.08
04/14/20249,062.819,084.758,947.78,947.7
04/15/20248,895.698,898.28,781.878,831.54
04/16/20248,893.88,983.58,772.168,783.7
04/17/20248,823.078,895.628,793.788,862.52
04/18/20248,766.729,023.228,766.729,021.42
04/21/20249,102.699,178.399,062.749,069.26
04/23/20249,170.059,213.739,138.429,208.43
04/24/20249,236.29,312.929,198.649,260.05
04/25/20249,296.639,440.089,272.349,437.7
04/28/20249,529.519,623.169,478.519,623.16
04/29/20249,622.859,633.619,489.599,539.08
05/01/20249,569.479,708.219,569.479,704.06
05/02/20249,713.89,724.679,635.169,724.67
05/05/20249,709.819,752.719,642.239,714.57
05/06/20249,735.899,840.059,6179,809.99
05/07/20249,835.99,849.879,769.099,769.09
05/08/20249,803.459,827.519,703.99,817.98
05/09/20249,825.719,962.219,809.279,853.35
05/12/20249,881.369,919.749,676.029,676.02
05/13/20249,679.499,831.739,598.599,719.6
05/14/20249,740.489,753.969,658.559,662.37
05/15/20249,700.219,773.239,623.379,773.23
05/16/20249,842.8910,042.219,841.6810,042.21
05/19/202410,042.4310,196.710,039.5610,145.45
05/20/202410,168.3510,392.5210,126.1210,190.27
05/21/202410,225.8710,283.1610,130.9510,206.76
05/22/202410,191.8610,288.9810,121.710,129.96
05/23/202410,133.4210,149.9710,039.510,071.26
05/26/202410,087.0410,110.429,960.2110,024.02
05/27/202410,033.7510,056.159,935.6910,007.79
05/28/202410,039.9410,059.779,806.339,806.33
05/29/20249,825.569,860.499,773.189,805.42
05/30/20249,827.459,963.829,584.879,628.73
06/02/20249,674.039,844.719,595.19,844.71
06/03/20249,858.969,925.19,725.259,730.2
06/04/20249,767.589,772.979,583.359,712.52
06/05/20249,716.499,796.599,654.119,660.46
06/06/20249,690.719,702.69,524.889,564.82
06/09/20249,539.439,539.439,367.049,381.88
06/10/20249,387.259,521.549,351.819,413.93
06/11/20249,417.359,602.849,411.739,567.28
06/12/20249,677.629,821.689,677.629,789.02
06/13/20249,900.619,979.39,817.169,867.1
06/19/20249,965.3510,081.589,903.510,081.58
06/20/202410,096.5910,108.5510,021.7510,063.34
06/23/202410,072.3210,072.329,896.389,971.21
06/24/20249,971.299,986.169,846.839,860.06
06/25/20249,864.929,893.129,768.489,768.48
06/26/20249,804.649,957.469,798.089,939.31
06/27/20249,975.6210,168.429,975.6210,089.11
06/30/202410,142.7610,165.79,643.149,708.26
07/01/20249,708.299,810.499,634.69,796.94
07/02/20249,827.0710,116.979,827.0710,100.82
07/03/202410,112.5910,270.4310,074.1910,253.18
07/04/202410,269.1910,336.2810,228.1810,282.94
07/07/202410,316.6510,353.9610,170.6810,202.88
07/08/202410,226.0510,254.6510,155.6610,210.46
07/09/202410,212.4610,238.8910,131.9710,144.84
07/10/202410,217.3810,393.7910,217.3810,393.79
07/11/202410,394.8610,446.0510,333.3810,412.39
07/15/202410,449.2210,512.5510,438.110,482.73
07/16/202410,486.3610,528.810,43210,477.03
07/17/202410,535.4610,607.2810,450.7710,474.22
07/18/202410,510.9110,534.5510,408.6310,494.84
07/21/202410,528.6210,634.7810,501.4610,556.07
07/22/202410,567.7910,572.410,470.9510,493.62
07/23/202410,484.9610,537.7610,432.0410,443.37
07/24/202410,438.4210,471.5310,306.7610,350.01
07/25/202410,365.4110,408.6510,305.3610,341.86
07/28/202410,286.7310,286.7310,180.310,183.52
07/29/202410,199.5410,226.0410,113.2210,135.07
07/30/202410,104.5810,121.5210,010.4710,055.88
07/31/202410,158.5110,274.5310,158.5110,241.35
08/01/202410,109.9310,149.299,938.369,997.1
08/04/20249,449.089,620.469,294.249,396.3
08/05/20249,648.329,655.299,382.669,407.56
08/06/20249,482.639,745.959,462.539,698.33
08/07/20249,683.439,873.39,683.439,867.08
08/08/20249,944.29,951.089,660.749,660.74
08/11/20249,721.49,733.259,512.359,519.36
08/12/20249,516.769,567.889,402.339,567.88
08/13/20249,616.369,637.549,504.159,504.67
08/14/20249,533.539,647.049,420.129,647.04
08/15/20249,728.819,752.999,553.849,559.28
08/18/20249,601.49,674.119,521.529,674.11
08/19/20249,692.79,788.569,681.929,696.93
08/20/20249,689.519,786.429,629.119,631.91
08/21/20249,681.219,734.329,593.189,639.36
08/22/20249,650.879,662.979,396.019,423.22
08/25/20249,483.49,485.219,255.899,266.89
08/26/20249,264.999,425.519,216.119,425.51
08/27/20249,435.389,503.279,431.869,458.76
08/28/20249,463.229,592.519,443.899,536.82
09/01/20249,567.519,766.69,567.519,754.09
09/02/20249,767.619,793.849,651.819,691.61
09/03/20249,609.799,650.699,557.419,650.49
09/04/20249,688.489,702.099,572.199,602.35
09/05/20249,602.189,636.019,460.69,460.6
09/08/20249,478.629,513.349,357.689,357.68
09/09/20249,391.189,460.089,290.839,314.37
09/10/20249,301.659,325.79,138.889,162.25
09/11/20249,268.579,292.239,013.779,244.47
09/12/20249,247.429,351.549,122.59,351.54
09/15/20249,348.819,378.929,250.059,250.05
09/16/20249,281.079,401.39,281.079,375.65
09/17/20249,362.099,452.019,338.559,403.17
09/18/20249,494.629,639.619,475.29,639.61
09/19/20249,649.739,703.919,634.739,644.68
09/22/20249,681.259,700.159,564.39,587.6
09/23/20249,629.079,775.769,603.379,713.07
09/24/20249,724.069,771.39,610.829,613.93
09/25/20249,660.369,764.99,553.769,583.6
09/26/20249,611.639,685.749,576.269,685.74
09/29/20249,659.329,692.039,574.039,577.59
09/30/20249,575.139,575.139,117.829,269.32
10/01/20249,236.559,236.558,977.288,986.45
10/02/20248,983.819,084.548,801.748,823.8
10/03/20248,875.318,918.458,770.688,918.45
10/06/20248,951.358,990.48,806.368,833.18
10/07/20248,815.388,897.778,739.958,786.41
10/08/20248,800.758,920.958,734.868,920.95
10/09/20248,930.698,987.038,813.728,816.07
10/10/20248,865.048,945.188,708.888,754.99
10/13/20248,767.148,767.148,573.38,633.72
10/14/20248,629.98,809.758,617.648,800.48
10/15/20248,772.018,936.228,760.158,927.42
10/16/20248,926.839,023.518,887.658,975.04
10/17/20248,994.369,016.088,728.018,740.04
10/20/20248,741.438,771.898,634.648,643.92
10/21/20248,668.438,871.838,634.618,812.09
10/22/20248,820.378,843.998,615.448,648.25
10/23/20248,713.768,822.248,713.768,790.65
10/24/20248,766.158,891.838,746.248,883.69
10/27/20248,913.818,938.68,895.638,938.6
10/29/20248,952.399,015.48,910.938,955.05
10/30/20248,954.569,002.938,772.048,797.39
10/31/20248,816.418,916.768,792.318,837.52
11/03/20248,806.98,807.018,615.988,666.2
11/04/20248,713.938,741.588,617.838,705.74
11/05/20248,722.078,933.588,621.138,876.41
11/06/20248,870.218,978.368,818.478,978.36
11/07/20249,003.549,206.628,986.79,191.73
11/10/20249,203.219,349.389,185.039,299.49
11/11/20249,288.239,319.649,226.619,248.78
11/12/20249,215.649,341.269,114.259,236.68
11/13/20249,283.229,398.259,283.229,387.71
11/14/20249,418.629,458.529,316.559,352.71
11/17/20249,380.789,393.239,267.989,326.33
11/18/20249,360.659,385.399,122.759,167.58
11/19/20249,209.969,251.419,005.989,014.56
11/20/20249,070.079,357.779,050.549,346.39
11/21/20249,356.559,423.259,313.789,413.89
11/24/20249,467.159,623.659,434.019,540.39
11/25/20249,539.69,551.529,416.619,468.45
11/26/20249,569.29,582.469,437.589,458.9
11/27/20249,452.769,495.319,378.79,443.1
11/28/20249,447.39,520.139,392.499,478.04
12/01/20249,434.799,556.619,421.639,533.88
12/02/20249,559.89,714.369,512.669,646.08
12/03/20249,673.869,730.599,659.489,695.01
12/04/20249,681.769,734.399,639.89,697.3
12/05/20249,764.659,815.279,727.699,811.91
12/08/20249,923.2310,005.639,909.729,964.9
12/09/20249,957.2610,010.199,835.539,851.57
12/10/20249,887.939,962.749,851.969,891.87
12/11/20249,943.819,973.489,853.239,890.22
12/12/20249,863.19,993.129,806.259,993.12
12/15/20249,997.2810,006.429,864.189,864.18
12/16/20249,873.969,924.649,778.499,886.38
12/17/20249,872.129,891.59,760.49,775.15
12/18/20249,725.619,764.259,635.199,649.64
12/19/20249,658.729,671.459,588.589,593.61
12/22/20249,623.689,649.979,494.789,523.3
12/23/20249,530.749,542.999,416.129,505.58
12/24/20249,651.669,756.429,638.579,685.63
12/25/20249,719.569,793.839,630.069,692.33
12/26/20249,704.919,783.279,704.919,748.04
12/29/20249,770.119,807.329,657.679,657.67
12/30/20249,655.069,785.339,546.499,651.51