AVOD
A.V.O.D. KURUTULMUŞ GIDA VE TARIM ÜRÜNLERİ SANAYİ TİCARET A.Ş.
18:10:00
4.37 ₺
-0.070 (%-1.58)
Önceki Kapanış: 4.44·
Volatilite: 1.800
Düşük₺4.35
Yüksek₺4.43
Piyasa Verileri
Spot Piyasa
A:4.37
S:4.38
Önceki haftaya göre (WoW)
+0.23%
Önceki aya göre (MoM)
-0.91%
Yılbaşından bugüne (YTD)
+19.07%
Önceki yıla göre (YoY)
+70.70%
AVOD: A.V.O.D. KURUTULMUŞ GIDA VE TARIM ÜRÜNLERİ SANAYİ TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2071
KAPANIŞ 3,1935
En Düşük
DÜŞÜK 2,2075
En Yüksek
YÜKSEK 5,8161
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,9395 | 3,9808 | 3,8774 | 3,9033 |
| 04.01.2021 | 3,9033 | 4,1979 | 3,8309 | 4,1049 |
| 05.01.2021 | 4,0739 | 4,1462 | 3,955 | 3,9808 |
| 06.01.2021 | 3,986 | 4,0739 | 3,9291 | 3,9601 |
| 07.01.2021 | 3,9653 | 4,0067 | 3,9395 | 3,9601 |
| 10.01.2021 | 3,9653 | 4,0739 | 3,9033 | 3,9291 |
| 11.01.2021 | 3,9446 | 4,017 | 3,9084 | 3,9343 |
| 12.01.2021 | 3,955 | 3,9756 | 3,9136 | 3,9188 |
| 13.01.2021 | 3,9291 | 4,1876 | 3,8929 | 3,9601 |
| 14.01.2021 | 3,9601 | 4,0739 | 3,8671 | 3,9136 |
| 17.01.2021 | 3,9291 | 4,0222 | 3,8774 | 3,986 |
| 18.01.2021 | 4,0118 | 4,0532 | 3,9446 | 3,9601 |
| 19.01.2021 | 3,9756 | 3,9911 | 3,9033 | 3,9395 |
| 20.01.2021 | 3,955 | 4,0739 | 3,9188 | 3,9756 |
| 21.01.2021 | 3,9756 | 4,0687 | 3,9291 | 4,0222 |
| 24.01.2021 | 4,048 | 4,26 | 4,048 | 4,1204 |
| 25.01.2021 | 4,1256 | 4,1618 | 3,9808 | 4,017 |
| 26.01.2021 | 4,0222 | 4,2238 | 3,8412 | 3,8619 |
| 27.01.2021 | 3,7947 | 3,9498 | 3,6603 | 3,9446 |
| 28.01.2021 | 3,8774 | 3,9395 | 3,7895 | 3,8412 |
| 31.01.2021 | 3,8671 | 3,9498 | 3,8257 | 3,8619 |
| 01.02.2021 | 3,9033 | 4,0222 | 3,8774 | 3,9705 |
| 02.02.2021 | 3,9808 | 4,3324 | 3,9395 | 4,1876 |
| 03.02.2021 | 4,229 | 4,4461 | 4,1256 | 4,1566 |
| 04.02.2021 | 4,1669 | 4,2652 | 4,0842 | 4,1359 |
| 07.02.2021 | 4,1876 | 4,2135 | 4,0222 | 4,0273 |
| 08.02.2021 | 4,0273 | 4,048 | 3,9705 | 3,986 |
| 09.02.2021 | 3,9911 | 4,229 | 3,986 | 4,1256 |
| 10.02.2021 | 4,1359 | 4,1773 | 4,0325 | 4,0584 |
| 11.02.2021 | 4,0584 | 4,0945 | 3,9705 | 4,0687 |
| 14.02.2021 | 4,079 | 4,1979 | 4,0325 | 4,1773 |
| 15.02.2021 | 4,2031 | 4,2496 | 3,9963 | 4,0584 |
| 16.02.2021 | 4,0635 | 4,1101 | 3,9756 | 3,9963 |
| 17.02.2021 | 3,9963 | 4,079 | 3,9756 | 3,986 |
| 18.02.2021 | 3,9911 | 4,0015 | 3,8981 | 3,9291 |
| 21.02.2021 | 3,9653 | 3,9963 | 3,8619 | 3,8671 |
| 22.02.2021 | 3,8878 | 3,8981 | 3,6965 | 3,7223 |
| 23.02.2021 | 3,7223 | 3,8826 | 3,6396 | 3,6499 |
| 24.02.2021 | 3,7223 | 3,7533 | 3,4328 | 3,5104 |
| 25.02.2021 | 3,2363 | 3,6603 | 3,2363 | 3,5155 |
| 28.02.2021 | 3,5672 | 3,8671 | 3,5672 | 3,8516 |
| 01.03.2021 | 3,8516 | 3,9653 | 3,7482 | 3,9239 |
| 02.03.2021 | 3,986 | 4,2341 | 3,986 | 4,2083 |
| 03.03.2021 | 4,2238 | 4,4668 | 4,1669 | 4,3169 |
| 04.03.2021 | 4,3013 | 4,3944 | 4,26 | 4,3427 |
| 07.03.2021 | 4,3634 | 4,5185 | 4,229 | 4,4823 |
| 08.03.2021 | 4,6477 | 4,8493 | 4,5598 | 4,6684 |
| 09.03.2021 | 4,5753 | 4,6943 | 4,503 | 4,5443 |
| 10.03.2021 | 4,5805 | 4,6374 | 4,503 | 4,5133 |
| 11.03.2021 | 4,534 | 4,6891 | 4,5236 | 4,627 |
| 14.03.2021 | 4,6787 | 4,8493 | 4,6477 | 4,808 |
| 15.03.2021 | 4,808 | 4,839 | 4,6839 | 4,6839 |
| 16.03.2021 | 4,6943 | 4,7925 | 4,6477 | 4,6581 |
| 17.03.2021 | 4,6581 | 4,746 | 4,5392 | 4,5857 |
| 18.03.2021 | 4,5598 | 4,9786 | 4,4047 | 4,8338 |
| 21.03.2021 | 4,5909 | 4,9372 | 4,3686 | 4,3944 |
| 22.03.2021 | 4,3944 | 4,8338 | 4,2548 | 4,8338 |
| 23.03.2021 | 4,9734 | 5,3146 | 4,9683 | 5,3146 |
| 24.03.2021 | 5,5008 | 5,8161 | 5,3353 | 5,4491 |
| 25.03.2021 | 5,4387 | 5,4387 | 4,9062 | 4,9062 |
| 28.03.2021 | 4,7977 | 4,8493 | 4,4202 | 4,4564 |
| 29.03.2021 | 4,4099 | 4,7201 | 4,322 | 4,4099 |
| 30.03.2021 | 4,4151 | 4,4875 | 4,1928 | 4,1928 |
| 31.03.2021 | 4,2496 | 4,3789 | 4,1979 | 4,2755 |
| 01.04.2021 | 4,2962 | 4,3169 | 4,0894 | 4,1101 |
| 04.04.2021 | 4,1049 | 4,2238 | 3,9911 | 3,9963 |
| 05.04.2021 | 4,0015 | 4,1462 | 3,955 | 3,9653 |
| 06.04.2021 | 3,9653 | 4,0325 | 3,8412 | 3,8722 |
| 07.04.2021 | 3,8826 | 4,0945 | 3,8826 | 4,0325 |
| 08.04.2021 | 4,079 | 4,079 | 3,7688 | 3,8774 |
| 11.04.2021 | 3,9291 | 4,2652 | 3,8671 | 4,0739 |
| 12.04.2021 | 4,1721 | 4,2341 | 3,8516 | 3,8774 |
| 13.04.2021 | 3,9446 | 3,955 | 3,8361 | 3,8722 |
| 14.04.2021 | 3,8878 | 4,048 | 3,8102 | 3,8567 |
| 15.04.2021 | 3,8722 | 3,8826 | 3,7482 | 3,7637 |
| 18.04.2021 | 3,774 | 3,774 | 3,4638 | 3,4742 |
| 19.04.2021 | 3,4742 | 3,4897 | 3,2829 | 3,3604 |
| 20.04.2021 | 3,3346 | 3,3553 | 3,0244 | 3,1174 |
| 21.04.2021 | 3,0864 | 3,4276 | 3,0192 | 3,4276 |
| 25.04.2021 | 3,4276 | 3,7482 | 3,2829 | 3,6758 |
| 26.04.2021 | 4,0428 | 4,0428 | 3,8981 | 4,0428 |
| 27.04.2021 | 4,0428 | 4,2858 | 3,7585 | 3,7688 |
| 28.04.2021 | 3,8257 | 4,0015 | 3,7792 | 3,8412 |
| 29.04.2021 | 3,8516 | 3,8774 | 3,681 | 3,7688 |
| 02.05.2021 | 3,7688 | 3,8257 | 3,6965 | 3,7275 |
| 03.05.2021 | 3,743 | 3,7533 | 3,6344 | 3,6499 |
| 04.05.2021 | 3,6603 | 3,7999 | 3,6448 | 3,681 |
| 05.05.2021 | 3,712 | 3,7223 | 3,6344 | 3,6965 |
| 06.05.2021 | 3,7223 | 3,7378 | 3,6344 | 3,6551 |
| 09.05.2021 | 3,6654 | 3,6861 | 3,562 | 3,6396 |
| 10.05.2021 | 3,6396 | 3,7378 | 3,5827 | 3,5982 |
| 11.05.2021 | 3,6189 | 3,6654 | 3,5776 | 3,6086 |
| 16.05.2021 | 3,6241 | 3,6603 | 3,5 | 3,5207 |
| 17.05.2021 | 3,5259 | 3,5569 | 3,3966 | 3,4173 |
| 19.05.2021 | 3,4173 | 3,5052 | 3,3449 | 3,4173 |
| 20.05.2021 | 3,4276 | 3,6034 | 3,4276 | 3,4793 |
| 23.05.2021 | 3,4845 | 3,5672 | 3,4431 | 3,469 |
| 24.05.2021 | 3,4742 | 3,5052 | 3,3087 | 3,3087 |
| 25.05.2021 | 3,3139 | 3,3966 | 3,2467 | 3,3242 |
| 26.05.2021 | 3,3294 | 3,3397 | 3,2467 | 3,2519 |
| 27.05.2021 | 3,2519 | 3,3294 | 3,1019 | 3,1898 |
| 30.05.2021 | 3,1898 | 3,2208 | 3,1019 | 3,1485 |
| 31.05.2021 | 3,1226 | 3,2002 | 3,1226 | 3,1381 |
| 01.06.2021 | 3,1226 | 3,2984 | 3,1071 | 3,2519 |
| 02.06.2021 | 3,2519 | 3,3087 | 3,1588 | 3,1898 |
| 03.06.2021 | 3,1898 | 3,2053 | 3,1329 | 3,1381 |
| 06.06.2021 | 3,1381 | 3,1898 | 3,1174 | 3,1536 |
| 07.06.2021 | 3,1588 | 3,1743 | 3,1329 | 3,1381 |
| 08.06.2021 | 3,1433 | 3,164 | 3,1174 | 3,1174 |
| 09.06.2021 | 3,1174 | 3,1226 | 3,0244 | 3,0399 |
| 10.06.2021 | 3,0451 | 3,2053 | 2,9623 | 3,0761 |
| 13.06.2021 | 3,0968 | 3,1123 | 3,0244 | 3,0244 |
| 14.06.2021 | 3,0244 | 3,0399 | 2,9727 | 2,9779 |
| 15.06.2021 | 2,9882 | 3,0089 | 2,8641 | 2,8745 |
| 16.06.2021 | 2,7555 | 2,8434 | 2,7194 | 2,7711 |
| 17.06.2021 | 2,7814 | 2,9727 | 2,7814 | 2,8848 |
| 20.06.2021 | 2,8848 | 2,9003 | 2,7297 | 2,7607 |
| 21.06.2021 | 2,7659 | 2,7866 | 2,6625 | 2,709 |
| 22.06.2021 | 2,709 | 2,7814 | 2,6728 | 2,7194 |
| 23.06.2021 | 2,7194 | 2,7452 | 2,6677 | 2,678 |
| 24.06.2021 | 2,6883 | 2,7194 | 2,6728 | 2,6832 |
| 27.06.2021 | 2,6987 | 2,7142 | 2,5798 | 2,5901 |
| 28.06.2021 | 2,6005 | 2,7297 | 2,5074 | 2,5953 |
| 29.06.2021 | 2,616 | 2,678 | 2,5643 | 2,5694 |
| 30.06.2021 | 2,5694 | 2,5849 | 2,4454 | 2,5126 |
| 01.07.2021 | 2,4867 | 2,5126 | 2,4609 | 2,4712 |
| 04.07.2021 | 2,4712 | 2,5643 | 2,404 | 2,4867 |
| 05.07.2021 | 2,4867 | 2,5436 | 2,4557 | 2,4609 |
| 06.07.2021 | 2,466 | 2,5074 | 2,4505 | 2,466 |
| 07.07.2021 | 2,466 | 2,4971 | 2,435 | 2,4454 |
| 08.07.2021 | 2,4454 | 2,4557 | 2,3781 | 2,4195 |
| 11.07.2021 | 2,4402 | 2,4402 | 2,3264 | 2,3368 |
| 12.07.2021 | 2,3368 | 2,3368 | 2,2179 | 2,2541 |
| 13.07.2021 | 2,2541 | 2,4764 | 2,2075 | 2,4764 |
| 15.07.2021 | 2,4815 | 2,7194 | 2,4815 | 2,7194 |
| 18.07.2021 | 2,8589 | 2,9882 | 2,7659 | 2,9882 |
| 25.07.2021 | 2,9882 | 3,0761 | 2,6987 | 2,921 |
| 26.07.2021 | 2,8434 | 2,8693 | 2,7142 | 2,74 |
| 27.07.2021 | 2,74 | 2,7555 | 2,6108 | 2,6211 |
| 28.07.2021 | 2,6211 | 2,74 | 2,5798 | 2,6521 |
| 29.07.2021 | 2,6366 | 2,7762 | 2,6005 | 2,6883 |
| 01.08.2021 | 2,74 | 2,7607 | 2,6366 | 2,6521 |
| 02.08.2021 | 2,6573 | 2,6728 | 2,616 | 2,6366 |
| 03.08.2021 | 2,6211 | 2,678 | 2,6108 | 2,6315 |
| 04.08.2021 | 2,6315 | 2,647 | 2,5953 | 2,6056 |
| 05.08.2021 | 2,6056 | 2,7142 | 2,6005 | 2,647 |
| 08.08.2021 | 2,647 | 2,6521 | 2,6005 | 2,6108 |
| 09.08.2021 | 2,6366 | 2,6366 | 2,5694 | 2,6005 |
| 10.08.2021 | 2,5849 | 2,6056 | 2,5384 | 2,5436 |
| 11.08.2021 | 2,5591 | 2,5901 | 2,5022 | 2,5436 |
| 12.08.2021 | 2,5436 | 2,5798 | 2,5332 | 2,5436 |
| 15.08.2021 | 2,5436 | 2,5849 | 2,5281 | 2,5384 |
| 16.08.2021 | 2,5384 | 2,5849 | 2,5332 | 2,5591 |
| 17.08.2021 | 2,5746 | 2,5798 | 2,5126 | 2,5126 |
| 18.08.2021 | 2,5177 | 2,5229 | 2,466 | 2,4815 |
| 19.08.2021 | 2,4815 | 2,5539 | 2,4712 | 2,5074 |
| 22.08.2021 | 2,5074 | 2,5849 | 2,5074 | 2,5281 |
| 23.08.2021 | 2,5281 | 2,5591 | 2,5074 | 2,5126 |
| 24.08.2021 | 2,5126 | 2,5332 | 2,4557 | 2,4609 |
| 25.08.2021 | 2,4609 | 2,5074 | 2,435 | 2,4454 |
| 26.08.2021 | 2,4454 | 2,4815 | 2,4298 | 2,4454 |
| 30.08.2021 | 2,4454 | 2,4919 | 2,435 | 2,4712 |
| 31.08.2021 | 2,4402 | 2,5074 | 2,4402 | 2,4712 |
| 01.09.2021 | 2,4712 | 2,4971 | 2,4609 | 2,4764 |
| 02.09.2021 | 2,4764 | 2,5177 | 2,466 | 2,5074 |
| 05.09.2021 | 2,6366 | 2,7555 | 2,5177 | 2,7504 |
| 06.09.2021 | 2,7504 | 2,7762 | 2,616 | 2,6263 |
| 07.09.2021 | 2,5901 | 2,6263 | 2,5074 | 2,5436 |
| 08.09.2021 | 2,5229 | 2,6108 | 2,4867 | 2,5849 |
| 09.09.2021 | 2,5849 | 2,7142 | 2,5849 | 2,6366 |
| 12.09.2021 | 2,6366 | 2,7762 | 2,6366 | 2,7504 |
| 13.09.2021 | 2,7659 | 2,7814 | 2,6935 | 2,6987 |
| 14.09.2021 | 2,6832 | 2,74 | 2,6521 | 2,6883 |
| 15.09.2021 | 2,6883 | 2,7297 | 2,6263 | 2,6521 |
| 16.09.2021 | 2,6521 | 2,74 | 2,6263 | 2,7142 |
| 19.09.2021 | 2,6987 | 2,6987 | 2,6211 | 2,6366 |
| 20.09.2021 | 2,6366 | 2,6832 | 2,5953 | 2,6211 |
| 21.09.2021 | 2,5953 | 2,6625 | 2,5798 | 2,6005 |
| 22.09.2021 | 2,616 | 2,6366 | 2,5591 | 2,5849 |
| 23.09.2021 | 2,5849 | 2,6366 | 2,5694 | 2,616 |
| 26.09.2021 | 2,6315 | 2,7504 | 2,6263 | 2,678 |
| 27.09.2021 | 2,678 | 2,7194 | 2,6366 | 2,6625 |
| 28.09.2021 | 2,6625 | 2,6832 | 2,616 | 2,6832 |
| 29.09.2021 | 2,6832 | 2,6883 | 2,6366 | 2,6728 |
| 30.09.2021 | 2,6728 | 2,9365 | 2,647 | 2,8228 |
| 03.10.2021 | 2,8331 | 2,9106 | 2,7659 | 2,7866 |
| 04.10.2021 | 2,7814 | 2,7814 | 2,6987 | 2,7038 |
| 05.10.2021 | 2,7142 | 2,9727 | 2,6625 | 2,7969 |
| 06.10.2021 | 2,7504 | 2,9106 | 2,7504 | 2,7917 |
| 07.10.2021 | 2,7917 | 2,9313 | 2,7866 | 2,8589 |
| 10.10.2021 | 2,8589 | 2,9003 | 2,8228 | 2,8383 |
| 11.10.2021 | 2,8383 | 2,8538 | 2,7866 | 2,8021 |
| 12.10.2021 | 2,8021 | 2,8072 | 2,7194 | 2,7555 |
| 13.10.2021 | 2,6935 | 2,7555 | 2,6935 | 2,709 |
| 14.10.2021 | 2,7245 | 2,7452 | 2,6625 | 2,6832 |
| 17.10.2021 | 2,6056 | 2,7349 | 2,6056 | 2,6263 |
| 18.10.2021 | 2,6263 | 2,7038 | 2,616 | 2,678 |
| 19.10.2021 | 2,6883 | 2,6987 | 2,6366 | 2,6521 |
| 20.10.2021 | 2,6521 | 2,6728 | 2,5849 | 2,6263 |
| 21.10.2021 | 2,6366 | 2,6521 | 2,5901 | 2,6263 |
| 24.10.2021 | 2,6315 | 2,6677 | 2,6005 | 2,6315 |
| 25.10.2021 | 2,6315 | 2,678 | 2,6211 | 2,647 |
| 26.10.2021 | 2,647 | 2,6677 | 2,616 | 2,6211 |
| 27.10.2021 | 2,6211 | 2,6677 | 2,6005 | 2,6263 |
| 31.10.2021 | 2,6263 | 2,6883 | 2,616 | 2,6625 |
| 01.11.2021 | 2,6728 | 2,6832 | 2,6211 | 2,6315 |
| 02.11.2021 | 2,6315 | 2,6573 | 2,5022 | 2,5953 |
| 03.11.2021 | 2,6005 | 2,6521 | 2,5953 | 2,616 |
| 04.11.2021 | 2,616 | 2,6315 | 2,5849 | 2,6056 |
| 07.11.2021 | 2,6108 | 2,6366 | 2,5901 | 2,6211 |
| 08.11.2021 | 2,6211 | 2,6366 | 2,5901 | 2,6005 |
| 09.11.2021 | 2,6056 | 2,6315 | 2,5643 | 2,5746 |
| 10.11.2021 | 2,5746 | 2,5901 | 2,5074 | 2,5229 |
| 11.11.2021 | 2,5281 | 2,5746 | 2,5074 | 2,5281 |
| 14.11.2021 | 2,5332 | 2,5591 | 2,5074 | 2,5281 |
| 15.11.2021 | 2,5177 | 2,5436 | 2,4557 | 2,4867 |
| 16.11.2021 | 2,4815 | 2,5022 | 2,4609 | 2,4712 |
| 17.11.2021 | 2,4712 | 2,4971 | 2,435 | 2,4505 |
| 18.11.2021 | 2,4505 | 2,6625 | 2,4505 | 2,6211 |
| 21.11.2021 | 2,647 | 2,8796 | 2,647 | 2,8641 |
| 22.11.2021 | 2,7814 | 2,8434 | 2,6056 | 2,647 |
| 23.11.2021 | 2,6573 | 2,74 | 2,6211 | 2,647 |
| 24.11.2021 | 2,6521 | 2,6832 | 2,6056 | 2,647 |
| 25.11.2021 | 2,6625 | 2,7607 | 2,6315 | 2,6521 |
| 28.11.2021 | 2,6935 | 2,8072 | 2,6832 | 2,7142 |
| 29.11.2021 | 2,74 | 2,7711 | 2,6728 | 2,709 |
| 30.11.2021 | 2,7194 | 2,7349 | 2,6677 | 2,678 |
| 01.12.2021 | 2,6987 | 2,74 | 2,678 | 2,6987 |
| 02.12.2021 | 2,7194 | 2,8072 | 2,7038 | 2,7814 |
| 05.12.2021 | 2,8021 | 2,8589 | 2,8021 | 2,8228 |
| 06.12.2021 | 2,7659 | 2,7814 | 2,678 | 2,7038 |
| 07.12.2021 | 2,709 | 2,7659 | 2,6935 | 2,6987 |
| 08.12.2021 | 2,7142 | 2,74 | 2,6987 | 2,7038 |
| 09.12.2021 | 2,7142 | 2,7142 | 2,6315 | 2,6728 |
| 12.12.2021 | 2,6728 | 2,6935 | 2,647 | 2,647 |
| 13.12.2021 | 2,6521 | 2,6728 | 2,6056 | 2,6366 |
| 14.12.2021 | 2,6418 | 2,6573 | 2,5539 | 2,5798 |
| 15.12.2021 | 2,5849 | 2,616 | 2,5488 | 2,6108 |
| 16.12.2021 | 2,6211 | 2,6366 | 2,3523 | 2,3988 |
| 19.12.2021 | 2,3988 | 2,5022 | 2,2437 | 2,3781 |
| 20.12.2021 | 2,5332 | 2,5384 | 2,3833 | 2,4143 |
| 21.12.2021 | 2,4402 | 2,4505 | 2,3523 | 2,3575 |
| 22.12.2021 | 2,3678 | 2,3988 | 2,2747 | 2,3368 |
| 23.12.2021 | 2,3264 | 2,3885 | 2,3161 | 2,3781 |
| 26.12.2021 | 2,3781 | 2,3937 | 2,3161 | 2,3368 |
| 27.12.2021 | 2,3471 | 2,3678 | 2,2747 | 2,2903 |
| 28.12.2021 | 2,4557 | 2,5177 | 2,3626 | 2,5177 |
| 29.12.2021 | 2,5798 | 2,5849 | 2,373 | 2,373 |
| 30.12.2021 | 2,3626 | 2,4143 | 2,3368 | 2,3575 |