BANVT
BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş.
18:10:00
155.7 ₺
-1.000 (%-0.64)
Önceki Kapanış: 156.7·
Volatilite: 1.530
Düşük₺155.7
Yüksek₺158.1
Piyasa Verileri
Spot Piyasa
A:155.6
S:155.7
Önceki haftaya göre (WoW)
-1.58%
Önceki aya göre (MoM)
-0.51%
Yılbaşından bugüne (YTD)
-3.89%
Önceki yıla göre (YoY)
-25.29%
BANVT: BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,9362
KAPANIŞ 21,7747
En Düşük
DÜŞÜK 16,64
En Yüksek
YÜKSEK 28,68
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.08.2017 | 19,84 | 23,2 | 19,84 | 21,5 |
| 22.08.2017 | 22,02 | 23,1 | 21,34 | 21,96 |
| 23.08.2017 | 21,96 | 21,96 | 19,9 | 19,96 |
| 24.08.2017 | 19,96 | 23,94 | 19,8 | 23,94 |
| 27.08.2017 | 25,7 | 28,6 | 22,3 | 22,4 |
| 28.08.2017 | 22,44 | 25,7 | 22,44 | 24,74 |
| 04.09.2017 | 25,08 | 25,48 | 22,58 | 23,94 |
| 05.09.2017 | 24,1 | 24,8 | 23,08 | 23,1 |
| 06.09.2017 | 23,12 | 24 | 22,1 | 23 |
| 07.09.2017 | 23,34 | 23,36 | 21 | 21,42 |
| 10.09.2017 | 21,84 | 22,5 | 20,8 | 21,36 |
| 11.09.2017 | 21,6 | 22,8 | 20,82 | 21,2 |
| 12.09.2017 | 21,24 | 21,26 | 20,02 | 20,24 |
| 13.09.2017 | 20,26 | 21 | 18,3 | 19,56 |
| 14.09.2017 | 19,95 | 22,78 | 19,6 | 21,8 |
| 17.09.2017 | 22,28 | 22,58 | 20,38 | 20,46 |
| 18.09.2017 | 20,46 | 22,1 | 19,75 | 20,22 |
| 19.09.2017 | 20,72 | 21,3 | 20,08 | 20,54 |
| 20.09.2017 | 20,6 | 20,86 | 19,62 | 19,9 |
| 21.09.2017 | 20,06 | 20,24 | 19 | 19,16 |
| 24.09.2017 | 19,05 | 19,1 | 17,22 | 17,9 |
| 25.09.2017 | 18,3 | 19,12 | 18,26 | 18,6 |
| 26.09.2017 | 18,63 | 18,7 | 17,33 | 17,79 |
| 27.09.2017 | 17,88 | 18,3 | 17,53 | 17,95 |
| 28.09.2017 | 18,24 | 18,48 | 17,83 | 17,98 |
| 01.10.2017 | 18,25 | 18,94 | 18,02 | 18,45 |
| 02.10.2017 | 18,77 | 18,88 | 18,06 | 18,11 |
| 03.10.2017 | 18,15 | 18,3 | 17,9 | 17,92 |
| 04.10.2017 | 18,02 | 19,1 | 17,66 | 18,28 |
| 05.10.2017 | 18,3 | 18,41 | 18 | 18,15 |
| 08.10.2017 | 17,06 | 17,45 | 16,64 | 17,04 |
| 09.10.2017 | 17,45 | 18,65 | 17,13 | 18,2 |
| 10.10.2017 | 18,26 | 19,03 | 18,26 | 18,87 |
| 11.10.2017 | 19,15 | 22,64 | 19,14 | 22,64 |
| 12.10.2017 | 23,88 | 26,36 | 23,8 | 24,4 |
| 15.10.2017 | 24,9 | 26,18 | 24,6 | 25,66 |
| 16.10.2017 | 26 | 26,3 | 24,72 | 25,14 |
| 17.10.2017 | 25,16 | 26,08 | 24,6 | 25 |
| 18.10.2017 | 25,04 | 25,5 | 24,8 | 24,92 |
| 19.10.2017 | 25,12 | 25,24 | 23,84 | 23,94 |
| 22.10.2017 | 23,94 | 25,56 | 23 | 25 |
| 23.10.2017 | 25,18 | 25,38 | 24,28 | 24,28 |
| 24.10.2017 | 24,26 | 24,92 | 24,04 | 24,5 |
| 25.10.2017 | 24,5 | 24,9 | 24,08 | 24,3 |
| 26.10.2017 | 24,1 | 24,4 | 23,82 | 23,9 |
| 29.10.2017 | 24,1 | 28,68 | 24,1 | 28,2 |
| 30.10.2017 | 28,16 | 28,16 | 26,5 | 26,9 |
| 31.10.2017 | 26,9 | 27,66 | 25,86 | 26,58 |
| 01.11.2017 | 27 | 27 | 25,94 | 26,26 |
| 02.11.2017 | 26,36 | 26,6 | 25,92 | 25,92 |
| 05.11.2017 | 26 | 27,48 | 25,9 | 26,02 |
| 06.11.2017 | 26,12 | 26,86 | 25,52 | 25,62 |
| 07.11.2017 | 25,8 | 26,02 | 25,22 | 25,3 |
| 08.11.2017 | 25,62 | 27,26 | 25,62 | 26,94 |
| 09.11.2017 | 27,92 | 28,38 | 23 | 24,38 |
| 12.11.2017 | 24,8 | 24,88 | 23 | 23,1 |
| 13.11.2017 | 23,28 | 24,12 | 20,82 | 22,84 |
| 14.11.2017 | 22,88 | 23,5 | 20,7 | 20,88 |
| 15.11.2017 | 21,2 | 21,48 | 19,7 | 19,78 |
| 16.11.2017 | 19,9 | 21,1 | 19,8 | 20,7 |
| 19.11.2017 | 20,86 | 21,66 | 19,9 | 20,18 |
| 20.11.2017 | 20,2 | 20,78 | 19,93 | 20,72 |
| 21.11.2017 | 20,84 | 20,92 | 20,04 | 20,4 |
| 22.11.2017 | 20,62 | 21,32 | 20,2 | 20,3 |
| 23.11.2017 | 20,22 | 20,76 | 19,97 | 20,26 |
| 26.11.2017 | 20,48 | 20,64 | 20,16 | 20,16 |
| 27.11.2017 | 20,2 | 23,3 | 20,18 | 21,2 |
| 28.11.2017 | 21,38 | 22,8 | 20,3 | 20,36 |
| 29.11.2017 | 20,56 | 20,86 | 20,14 | 20,38 |
| 30.11.2017 | 20,56 | 21,88 | 19,3 | 20,76 |
| 03.12.2017 | 20,78 | 21,26 | 20,5 | 21,06 |
| 04.12.2017 | 21,24 | 21,8 | 21 | 21,38 |
| 05.12.2017 | 21,42 | 21,68 | 20,9 | 20,94 |
| 06.12.2017 | 21,12 | 21,16 | 20,78 | 20,9 |
| 07.12.2017 | 21 | 21,34 | 20,74 | 20,98 |
| 10.12.2017 | 21,3 | 22,18 | 21,18 | 21,54 |
| 11.12.2017 | 21,68 | 21,7 | 21,2 | 21,24 |
| 12.12.2017 | 21,36 | 21,96 | 21,26 | 21,3 |
| 13.12.2017 | 21,5 | 21,64 | 21,32 | 21,36 |
| 14.12.2017 | 21,48 | 21,72 | 21,32 | 21,4 |
| 17.12.2017 | 21,58 | 21,64 | 21,42 | 21,44 |
| 18.12.2017 | 21,6 | 22,14 | 21,44 | 21,6 |
| 19.12.2017 | 21,7 | 21,9 | 21,42 | 21,44 |
| 20.12.2017 | 21,56 | 21,74 | 21,32 | 21,34 |
| 21.12.2017 | 21,5 | 21,56 | 21,3 | 21,3 |
| 24.12.2017 | 21,46 | 21,62 | 21,32 | 21,34 |
| 25.12.2017 | 21,4 | 21,64 | 21,2 | 21,4 |
| 26.12.2017 | 21,4 | 21,68 | 21,34 | 21,42 |
| 27.12.2017 | 21,5 | 21,7 | 21,42 | 21,46 |
| 28.12.2017 | 21,56 | 21,6 | 21,4 | 21,42 |