AVOD
A.V.O.D. KURUTULMUŞ GIDA VE TARIM ÜRÜNLERİ SANAYİ TİCARET A.Ş.
17:59:59
4.39 ₺
-0.050 (%-1.13)
Önceki Kapanış: 4.44·
Volatilite: 1.800
Düşük₺4.35
Yüksek₺4.43
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.69%
Önceki aya göre (MoM)
-0.45%
Yılbaşından bugüne (YTD)
+19.62%
Önceki yıla göre (YoY)
+71.48%
AVOD: A.V.O.D. KURUTULMUŞ GIDA VE TARIM ÜRÜNLERİ SANAYİ TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,3416
KAPANIŞ 2,3477
En Düşük
DÜŞÜK 0,6773
En Yüksek
YÜKSEK 7,0827
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,9668 | 0,9978 | 0,9616 | 0,9874 |
| 02.01.2020 | 0,9771 | 0,9771 | 0,8944 | 0,9254 |
| 05.01.2020 | 0,9047 | 0,9047 | 0,853 | 0,853 |
| 06.01.2020 | 0,8685 | 0,8892 | 0,8685 | 0,884 |
| 07.01.2020 | 0,8324 | 0,8737 | 0,822 | 0,853 |
| 08.01.2020 | 0,8944 | 0,9151 | 0,8892 | 0,9151 |
| 09.01.2020 | 0,9202 | 0,9357 | 0,9047 | 0,9099 |
| 12.01.2020 | 0,9202 | 0,9874 | 0,9202 | 0,9719 |
| 13.01.2020 | 0,9719 | 1,1064 | 0,9409 | 1,0443 |
| 14.01.2020 | 1,0495 | 1,0753 | 1,0236 | 1,0288 |
| 15.01.2020 | 1,034 | 1,0857 | 1,034 | 1,0443 |
| 16.01.2020 | 1,0495 | 1,1115 | 1,0391 | 1,0908 |
| 19.01.2020 | 1,127 | 1,3028 | 1,127 | 1,2201 |
| 20.01.2020 | 1,2149 | 1,2718 | 1,1529 | 1,1994 |
| 21.01.2020 | 1,2046 | 1,2615 | 1,1839 | 1,2149 |
| 22.01.2020 | 1,2149 | 1,2718 | 1,2046 | 1,2201 |
| 23.01.2020 | 1,2459 | 1,2511 | 1,2046 | 1,2304 |
| 26.01.2020 | 1,2201 | 1,2925 | 1,2046 | 1,2201 |
| 27.01.2020 | 1,2356 | 1,2459 | 1,1994 | 1,2201 |
| 28.01.2020 | 1,2408 | 1,2718 | 1,2149 | 1,2149 |
| 29.01.2020 | 1,2098 | 1,2149 | 1,1425 | 1,1529 |
| 30.01.2020 | 1,1581 | 1,1736 | 1,1322 | 1,1322 |
| 02.02.2020 | 1,1374 | 1,1684 | 1,1012 | 1,1632 |
| 03.02.2020 | 1,1942 | 1,2201 | 1,1839 | 1,1891 |
| 04.02.2020 | 1,1994 | 1,2253 | 1,1839 | 1,1994 |
| 05.02.2020 | 1,2098 | 1,2615 | 1,1994 | 1,2098 |
| 06.02.2020 | 1,2149 | 1,2304 | 1,1891 | 1,1891 |
| 09.02.2020 | 1,1891 | 1,2149 | 1,0702 | 1,127 |
| 10.02.2020 | 1,1529 | 1,2046 | 1,1064 | 1,1787 |
| 11.02.2020 | 1,1839 | 1,277 | 1,1684 | 1,2149 |
| 12.02.2020 | 1,2149 | 1,2408 | 1,1942 | 1,2201 |
| 13.02.2020 | 1,2253 | 1,2666 | 1,2046 | 1,2046 |
| 16.02.2020 | 1,2149 | 1,2563 | 1,2046 | 1,2511 |
| 17.02.2020 | 1,2563 | 1,2873 | 1,1994 | 1,2253 |
| 18.02.2020 | 1,2356 | 1,2563 | 1,1839 | 1,1994 |
| 19.02.2020 | 1,2046 | 1,2098 | 1,0908 | 1,1012 |
| 20.02.2020 | 1,0908 | 1,1425 | 1,0598 | 1,1219 |
| 23.02.2020 | 1,1064 | 1,1736 | 1,065 | 1,1684 |
| 24.02.2020 | 1,1787 | 1,2046 | 1,1425 | 1,1632 |
| 25.02.2020 | 1,1477 | 1,1942 | 1,1425 | 1,1891 |
| 26.02.2020 | 1,1787 | 1,2201 | 1,0753 | 1,0805 |
| 27.02.2020 | 0,884 | 1,0547 | 0,8789 | 1,0288 |
| 01.03.2020 | 1,065 | 1,1012 | 1,0547 | 1,1012 |
| 02.03.2020 | 1,1219 | 1,2149 | 1,1115 | 1,1581 |
| 03.03.2020 | 1,1529 | 1,1581 | 1,1064 | 1,1064 |
| 04.03.2020 | 1,1219 | 1,1477 | 1,1064 | 1,1167 |
| 05.03.2020 | 1,1219 | 1,1477 | 1,0702 | 1,1219 |
| 08.03.2020 | 1,0805 | 1,1322 | 0,9926 | 1,0391 |
| 09.03.2020 | 1,0908 | 1,1064 | 0,9357 | 0,9513 |
| 10.03.2020 | 0,9357 | 1,0495 | 0,884 | 0,9823 |
| 11.03.2020 | 0,9719 | 1,0391 | 0,8479 | 0,853 |
| 12.03.2020 | 0,8582 | 0,9099 | 0,8168 | 0,8737 |
| 15.03.2020 | 0,8272 | 0,853 | 0,791 | 0,791 |
| 16.03.2020 | 0,7962 | 0,8168 | 0,7134 | 0,7238 |
| 17.03.2020 | 0,7031 | 0,7341 | 0,6876 | 0,7031 |
| 18.03.2020 | 0,6928 | 0,7238 | 0,6773 | 0,7031 |
| 19.03.2020 | 0,729 | 0,7341 | 0,7031 | 0,7134 |
| 22.03.2020 | 0,6979 | 0,7807 | 0,6773 | 0,7807 |
| 23.03.2020 | 0,8168 | 0,8582 | 0,7858 | 0,8582 |
| 24.03.2020 | 0,8685 | 0,9202 | 0,8427 | 0,8634 |
| 25.03.2020 | 0,8634 | 0,8996 | 0,8427 | 0,884 |
| 26.03.2020 | 0,8892 | 0,8892 | 0,8324 | 0,8375 |
| 29.03.2020 | 0,8427 | 0,8685 | 0,8117 | 0,8582 |
| 30.03.2020 | 0,8737 | 0,8996 | 0,8685 | 0,8944 |
| 31.03.2020 | 0,8634 | 0,9151 | 0,853 | 0,8685 |
| 01.04.2020 | 0,884 | 0,8892 | 0,853 | 0,8634 |
| 02.04.2020 | 0,8634 | 0,9047 | 0,8582 | 0,8737 |
| 05.04.2020 | 0,8944 | 0,9099 | 0,884 | 0,8996 |
| 06.04.2020 | 0,9151 | 0,9357 | 0,8737 | 0,8892 |
| 07.04.2020 | 0,8892 | 0,8996 | 0,8582 | 0,884 |
| 08.04.2020 | 0,8892 | 0,9047 | 0,8737 | 0,8996 |
| 09.04.2020 | 0,9047 | 0,9151 | 0,8892 | 0,9047 |
| 12.04.2020 | 0,9047 | 0,9926 | 0,8944 | 0,9823 |
| 13.04.2020 | 0,9926 | 1,0236 | 0,9719 | 0,9771 |
| 14.04.2020 | 0,9823 | 1,0185 | 0,8892 | 0,9978 |
| 15.04.2020 | 1,0081 | 1,065 | 0,9874 | 1,003 |
| 16.04.2020 | 1,0236 | 1,0288 | 0,9823 | 0,9978 |
| 19.04.2020 | 1,003 | 1,0288 | 0,9926 | 1,0133 |
| 20.04.2020 | 1,0081 | 1,0702 | 0,9978 | 1,0495 |
| 21.04.2020 | 1,0598 | 1,0753 | 1,0443 | 1,0443 |
| 23.04.2020 | 1,0443 | 1,1115 | 1,0443 | 1,0753 |
| 26.04.2020 | 1,0857 | 1,1787 | 1,0857 | 1,1787 |
| 27.04.2020 | 1,2149 | 1,2925 | 1,1684 | 1,2925 |
| 28.04.2020 | 1,3804 | 1,4217 | 1,3183 | 1,4217 |
| 29.04.2020 | 1,5148 | 1,5355 | 1,2925 | 1,3597 |
| 03.05.2020 | 1,3287 | 1,4941 | 1,3028 | 1,401 |
| 04.05.2020 | 1,4372 | 1,4527 | 1,3235 | 1,3493 |
| 05.05.2020 | 1,3493 | 1,3597 | 1,2615 | 1,2615 |
| 06.05.2020 | 1,2511 | 1,3648 | 1,1942 | 1,308 |
| 07.05.2020 | 1,3235 | 1,3493 | 1,2563 | 1,2563 |
| 10.05.2020 | 1,277 | 1,3028 | 1,2459 | 1,2511 |
| 11.05.2020 | 1,2511 | 1,3132 | 1,2408 | 1,2666 |
| 12.05.2020 | 1,2666 | 1,3287 | 1,2666 | 1,2873 |
| 13.05.2020 | 1,2925 | 1,3442 | 1,2666 | 1,308 |
| 14.05.2020 | 1,3183 | 1,3752 | 1,3132 | 1,3493 |
| 17.05.2020 | 1,37 | 1,4062 | 1,3648 | 1,401 |
| 19.05.2020 | 1,4269 | 1,5406 | 1,3855 | 1,5406 |
| 20.05.2020 | 1,5768 | 1,6854 | 1,4993 | 1,613 |
| 21.05.2020 | 1,6182 | 1,7733 | 1,582 | 1,7733 |
| 26.05.2020 | 1,8301 | 1,949 | 1,825 | 1,949 |
| 27.05.2020 | 2,0576 | 2,1093 | 1,7578 | 1,7629 |
| 28.05.2020 | 1,7681 | 1,8818 | 1,7681 | 1,8301 |
| 31.05.2020 | 1,8456 | 2,0111 | 1,8456 | 2,0111 |
| 01.06.2020 | 2,0628 | 2,1041 | 1,918 | 1,949 |
| 02.06.2020 | 1,9646 | 2,0473 | 1,8767 | 1,9335 |
| 03.06.2020 | 1,7733 | 1,9542 | 1,7733 | 1,8663 |
| 04.06.2020 | 1,8146 | 1,8508 | 1,7681 | 1,7784 |
| 07.06.2020 | 1,7784 | 1,7939 | 1,6906 | 1,7061 |
| 08.06.2020 | 1,7061 | 1,7836 | 1,5665 | 1,7836 |
| 09.06.2020 | 1,7474 | 1,7629 | 1,7112 | 1,7267 |
| 10.06.2020 | 1,7216 | 1,7578 | 1,6802 | 1,6854 |
| 11.06.2020 | 1,6027 | 1,6854 | 1,6027 | 1,6647 |
| 14.06.2020 | 1,644 | 1,7681 | 1,6285 | 1,7629 |
| 15.06.2020 | 1,7681 | 1,8508 | 1,7371 | 1,7991 |
| 16.06.2020 | 1,7836 | 1,7888 | 1,7371 | 1,7371 |
| 17.06.2020 | 1,7371 | 1,7991 | 1,7112 | 1,7423 |
| 18.06.2020 | 1,7423 | 1,7578 | 1,7112 | 1,7319 |
| 21.06.2020 | 1,7319 | 1,7526 | 1,7061 | 1,7371 |
| 22.06.2020 | 1,7371 | 1,8198 | 1,7216 | 1,8095 |
| 23.06.2020 | 1,8043 | 1,8767 | 1,7423 | 1,856 |
| 24.06.2020 | 1,8508 | 1,8715 | 1,7836 | 1,8405 |
| 25.06.2020 | 1,8405 | 1,9646 | 1,8405 | 1,9335 |
| 28.06.2020 | 1,9387 | 1,9956 | 1,918 | 1,9801 |
| 29.06.2020 | 1,9801 | 2,0059 | 1,9232 | 1,949 |
| 30.06.2020 | 1,949 | 1,9852 | 1,887 | 1,9542 |
| 01.07.2020 | 1,9594 | 2,068 | 1,9335 | 2,0524 |
| 02.07.2020 | 2,0473 | 2,1145 | 1,9904 | 2,0576 |
| 05.07.2020 | 2,0524 | 2,1041 | 1,9904 | 2,0111 |
| 06.07.2020 | 2,0318 | 2,0318 | 1,918 | 1,9387 |
| 07.07.2020 | 1,9387 | 2,0059 | 1,8973 | 1,9129 |
| 08.07.2020 | 1,9387 | 1,949 | 1,8095 | 1,8095 |
| 09.07.2020 | 1,8095 | 1,8095 | 1,6699 | 1,7371 |
| 12.07.2020 | 1,7681 | 1,8973 | 1,7681 | 1,887 |
| 13.07.2020 | 1,9025 | 1,9335 | 1,825 | 1,8508 |
| 15.07.2020 | 1,8612 | 1,9129 | 1,856 | 1,8663 |
| 16.07.2020 | 1,8715 | 1,8922 | 1,8353 | 1,8508 |
| 19.07.2020 | 1,8456 | 1,9749 | 1,825 | 1,9077 |
| 20.07.2020 | 1,9439 | 1,9542 | 1,8508 | 1,8767 |
| 21.07.2020 | 1,8767 | 1,9904 | 1,8508 | 1,8818 |
| 22.07.2020 | 1,887 | 1,8973 | 1,8353 | 1,8456 |
| 23.07.2020 | 1,825 | 1,8353 | 1,7888 | 1,7991 |
| 26.07.2020 | 1,8353 | 1,9129 | 1,8198 | 1,8456 |
| 27.07.2020 | 1,856 | 1,8612 | 1,7371 | 1,7371 |
| 28.07.2020 | 1,7474 | 1,8353 | 1,6647 | 1,7733 |
| 29.07.2020 | 1,7836 | 1,8353 | 1,7474 | 1,8043 |
| 03.08.2020 | 1,825 | 1,8818 | 1,6647 | 1,8095 |
| 04.08.2020 | 1,8301 | 1,9077 | 1,7423 | 1,9077 |
| 05.08.2020 | 1,9542 | 1,9801 | 1,7216 | 1,7319 |
| 06.08.2020 | 1,7319 | 1,7733 | 1,5613 | 1,7629 |
| 09.08.2020 | 1,7061 | 1,7836 | 1,6544 | 1,7629 |
| 10.08.2020 | 1,7578 | 1,7681 | 1,7061 | 1,7474 |
| 11.08.2020 | 1,7474 | 1,7526 | 1,7061 | 1,7112 |
| 12.08.2020 | 1,7319 | 1,7371 | 1,6647 | 1,6647 |
| 13.08.2020 | 1,6544 | 1,7216 | 1,6182 | 1,7112 |
| 16.08.2020 | 1,7061 | 1,7216 | 1,6802 | 1,6957 |
| 17.08.2020 | 1,6906 | 1,7319 | 1,675 | 1,7319 |
| 18.08.2020 | 1,6906 | 1,7371 | 1,6906 | 1,7061 |
| 19.08.2020 | 1,7061 | 1,7578 | 1,7061 | 1,7319 |
| 20.08.2020 | 1,7526 | 1,8456 | 1,7216 | 1,8146 |
| 23.08.2020 | 1,8353 | 1,9025 | 1,8198 | 1,9025 |
| 24.08.2020 | 1,8922 | 1,8922 | 1,7474 | 1,7939 |
| 25.08.2020 | 1,7939 | 1,8353 | 1,7526 | 1,7991 |
| 26.08.2020 | 1,8146 | 1,9439 | 1,8095 | 1,8508 |
| 27.08.2020 | 1,8301 | 1,8456 | 1,7681 | 1,7836 |
| 30.08.2020 | 1,7939 | 1,9594 | 1,7939 | 1,8715 |
| 31.08.2020 | 1,887 | 1,8973 | 1,8095 | 1,8405 |
| 01.09.2020 | 1,8353 | 1,8508 | 1,7939 | 1,8043 |
| 02.09.2020 | 1,8146 | 1,8353 | 1,7578 | 1,7629 |
| 03.09.2020 | 1,7578 | 1,7733 | 1,7423 | 1,7474 |
| 06.09.2020 | 1,7526 | 1,8146 | 1,7474 | 1,7836 |
| 07.09.2020 | 1,7991 | 1,8508 | 1,7681 | 1,8353 |
| 08.09.2020 | 1,8456 | 1,8663 | 1,7991 | 1,7991 |
| 09.09.2020 | 1,8043 | 1,9077 | 1,7991 | 1,8767 |
| 10.09.2020 | 1,8767 | 1,8818 | 1,825 | 1,8301 |
| 13.09.2020 | 1,8353 | 1,9077 | 1,8301 | 1,856 |
| 14.09.2020 | 1,8663 | 1,9697 | 1,8612 | 1,9025 |
| 15.09.2020 | 1,918 | 2,0886 | 1,9025 | 2,0886 |
| 16.09.2020 | 2,1197 | 2,2954 | 2,099 | 2,2954 |
| 17.09.2020 | 2,3678 | 2,4092 | 2,0731 | 2,0783 |
| 20.09.2020 | 2,0783 | 2,2592 | 2,0421 | 2,1403 |
| 21.09.2020 | 2,1714 | 2,2437 | 2,1455 | 2,192 |
| 22.09.2020 | 2,2127 | 2,4092 | 2,2024 | 2,3471 |
| 23.09.2020 | 2,3523 | 2,5746 | 2,3523 | 2,4971 |
| 24.09.2020 | 2,4712 | 2,709 | 2,3988 | 2,6625 |
| 27.09.2020 | 2,7607 | 2,9262 | 2,7555 | 2,9262 |
| 28.09.2020 | 3,2157 | 3,2157 | 3,1019 | 3,2157 |
| 29.09.2020 | 3,5362 | 3,5362 | 3,5362 | 3,5362 |
| 30.09.2020 | 3,8878 | 3,8878 | 3,1846 | 3,805 |
| 01.10.2020 | 3,5155 | 3,7999 | 3,4276 | 3,5776 |
| 04.10.2020 | 3,5827 | 3,7482 | 3,4121 | 3,6189 |
| 05.10.2020 | 3,6344 | 3,6654 | 3,4897 | 3,5465 |
| 06.10.2020 | 3,5672 | 3,8981 | 3,5259 | 3,8981 |
| 07.10.2020 | 4,2858 | 4,2858 | 4,0584 | 4,2858 |
| 08.10.2020 | 4,5236 | 4,7098 | 4,3013 | 4,7098 |
| 11.10.2020 | 4,7098 | 5,1802 | 4,4771 | 5,1802 |
| 12.10.2020 | 5,1854 | 5,6972 | 4,6891 | 5,1699 |
| 13.10.2020 | 5,1699 | 5,1802 | 4,6529 | 4,6529 |
| 14.10.2020 | 4,2496 | 5,1182 | 4,2393 | 5,1182 |
| 15.10.2020 | 5,1234 | 5,5421 | 5,1182 | 5,325 |
| 18.10.2020 | 5,3818 | 5,8575 | 5,3508 | 5,8575 |
| 19.10.2020 | 5,9919 | 6,4417 | 5,9195 | 6,4417 |
| 20.10.2020 | 7,0827 | 7,0827 | 6,0229 | 6,6433 |
| 21.10.2020 | 5,9816 | 5,9816 | 5,9816 | 5,9816 |
| 22.10.2020 | 5,387 | 5,387 | 5,387 | 5,387 |
| 25.10.2020 | 4,8493 | 4,8493 | 4,8493 | 4,8493 |
| 26.10.2020 | 4,3686 | 5,3301 | 4,3686 | 5,3301 |
| 27.10.2020 | 5,8575 | 5,8575 | 5,8213 | 5,8213 |
| 29.10.2020 | 5,2423 | 5,4801 | 5,2423 | 5,2423 |
| 01.11.2020 | 5,2526 | 5,5835 | 5,2526 | 5,5111 |
| 02.11.2020 | 5,5835 | 5,6869 | 5,5835 | 5,6662 |
| 03.11.2020 | 5,7903 | 6,1005 | 5,7903 | 6,0901 |
| 04.11.2020 | 6,1263 | 6,4107 | 6,1263 | 6,4055 |
| 05.11.2020 | 6,4055 | 6,7725 | 6,0901 | 6,1056 |
| 08.11.2020 | 6,3383 | 6,359 | 5,7231 | 5,8213 |
| 09.11.2020 | 5,9609 | 5,966 | 5,2474 | 5,294 |
| 10.11.2020 | 5,294 | 5,6352 | 4,8183 | 5,1595 |
| 11.11.2020 | 5,294 | 5,3301 | 4,777 | 4,9579 |
| 12.11.2020 | 4,9734 | 5,3767 | 4,7253 | 5,2991 |
| 15.11.2020 | 5,2474 | 5,4387 | 5,082 | 5,1492 |
| 16.11.2020 | 5,1492 | 5,2991 | 4,9631 | 5,1854 |
| 17.11.2020 | 5,1906 | 5,2991 | 4,9889 | 4,9941 |
| 18.11.2020 | 4,9993 | 5,0458 | 4,8183 | 4,87 |
| 19.11.2020 | 4,87 | 5,0148 | 4,7666 | 4,8855 |
| 22.11.2020 | 4,8855 | 4,9424 | 4,746 | 4,7666 |
| 23.11.2020 | 4,7718 | 4,8028 | 4,5753 | 4,5857 |
| 24.11.2020 | 4,5909 | 4,8287 | 4,4616 | 4,7977 |
| 25.11.2020 | 4,7718 | 5,2733 | 4,6012 | 5,2733 |
| 26.11.2020 | 5,2733 | 5,4801 | 5,0355 | 5,0665 |
| 29.11.2020 | 5,0096 | 5,2423 | 4,8804 | 4,9786 |
| 30.11.2020 | 5,0148 | 5,082 | 4,7666 | 4,839 |
| 01.12.2020 | 4,8442 | 4,9166 | 4,6632 | 4,7666 |
| 02.12.2020 | 4,7718 | 4,9114 | 4,6374 | 4,7098 |
| 03.12.2020 | 4,6891 | 4,746 | 4,627 | 4,6426 |
| 06.12.2020 | 4,6477 | 4,6787 | 4,4823 | 4,5236 |
| 07.12.2020 | 4,5236 | 4,7408 | 4,4564 | 4,5753 |
| 08.12.2020 | 4,5805 | 4,6426 | 4,4771 | 4,4823 |
| 09.12.2020 | 4,4875 | 4,5753 | 4,3996 | 4,4564 |
| 10.12.2020 | 4,4202 | 4,4668 | 4,2858 | 4,3324 |
| 13.12.2020 | 4,3427 | 4,3944 | 4,1152 | 4,1152 |
| 14.12.2020 | 4,1101 | 4,1152 | 3,774 | 3,7947 |
| 15.12.2020 | 3,7947 | 4,1721 | 3,6344 | 4,1721 |
| 16.12.2020 | 4,291 | 4,5857 | 4,2755 | 4,5857 |
| 17.12.2020 | 4,7873 | 5,02 | 4,3634 | 4,4978 |
| 20.12.2020 | 4,4978 | 4,5443 | 4,1462 | 4,2135 |
| 21.12.2020 | 4,3375 | 4,5547 | 4,2652 | 4,3789 |
| 22.12.2020 | 4,3996 | 4,4461 | 4,1876 | 4,2962 |
| 23.12.2020 | 4,3013 | 4,4254 | 4,1979 | 4,2548 |
| 24.12.2020 | 4,229 | 4,291 | 4,1462 | 4,1669 |
| 27.12.2020 | 4,1669 | 4,3582 | 4,079 | 4,1307 |
| 28.12.2020 | 4,1462 | 4,322 | 4,1049 | 4,1411 |
| 29.12.2020 | 4,1514 | 4,1824 | 4,0894 | 4,0894 |
| 30.12.2020 | 4,0997 | 4,1307 | 3,9808 | 4,0015 |