FADE
FADE GIDA YATIRIM SANAYİ TİCARET A.Ş.
18:10:00
16.56 ₺
+0.130 (%+0.79)
Önceki Kapanış: 16.43·
Volatilite: 4.750
Düşük₺16.26
Yüksek₺17.04
Piyasa Verileri
Spot Piyasa
A:16.56
S:16.57
Önceki haftaya göre (WoW)
-5.37%
Önceki aya göre (MoM)
-2.01%
Yılbaşından bugüne (YTD)
+24.14%
Önceki yıla göre (YoY)
+35.74%
FADE: FADE GIDA YATIRIM SANAYİ TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0396
KAPANIŞ 5,0132
En Düşük
DÜŞÜK 2,2185
En Yüksek
YÜKSEK 6,2521
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.08.2020 | 2,2185 | 2,2185 | 2,2185 | 2,2185 |
| 06.08.2020 | 2,437 | 2,437 | 2,437 | 2,437 |
| 09.08.2020 | 2,6807 | 2,6807 | 2,6807 | 2,6807 |
| 10.08.2020 | 2,9412 | 2,9412 | 2,9412 | 2,9412 |
| 11.08.2020 | 3,2353 | 3,2353 | 3,2353 | 3,2353 |
| 12.08.2020 | 3,5546 | 3,5546 | 3,5546 | 3,5546 |
| 13.08.2020 | 3,9076 | 3,9076 | 3,9076 | 3,9076 |
| 16.08.2020 | 4,2941 | 4,2941 | 4,2941 | 4,2941 |
| 17.08.2020 | 4,7227 | 4,7227 | 4,7227 | 4,7227 |
| 18.08.2020 | 5,1933 | 5,1933 | 5,1849 | 5,1849 |
| 19.08.2020 | 5,1849 | 5,1849 | 4,6723 | 4,6723 |
| 20.08.2020 | 4,2101 | 4,2101 | 4,2101 | 4,2101 |
| 23.08.2020 | 3,9328 | 4,6303 | 3,9328 | 4,6303 |
| 24.08.2020 | 4,7899 | 4,7899 | 4,4958 | 4,4958 |
| 25.08.2020 | 4,2017 | 4,4538 | 4,2017 | 4,4538 |
| 26.08.2020 | 4,4538 | 4,4538 | 4,4454 | 4,4454 |
| 27.08.2020 | 4,1176 | 4,437 | 4,1176 | 4,3109 |
| 30.08.2020 | 4,2101 | 4,2101 | 4,1261 | 4,1261 |
| 31.08.2020 | 4,1176 | 4,1176 | 3,9496 | 3,9664 |
| 01.09.2020 | 4,0336 | 4,3613 | 4,0336 | 4,3613 |
| 02.09.2020 | 4,6218 | 4,7899 | 4,6218 | 4,7899 |
| 03.09.2020 | 5,0756 | 5,0924 | 5,0756 | 5,0756 |
| 06.09.2020 | 5 | 5 | 4,5714 | 4,8655 |
| 07.09.2020 | 4,8655 | 4,8655 | 4,6639 | 4,6639 |
| 08.09.2020 | 4,7059 | 4,7899 | 4,7059 | 4,7899 |
| 09.09.2020 | 4,8739 | 4,8739 | 4,8739 | 4,8739 |
| 10.09.2020 | 4,8739 | 4,8739 | 4,7059 | 4,7059 |
| 13.09.2020 | 5,1176 | 5,1765 | 5,1176 | 5,1765 |
| 14.09.2020 | 5,6891 | 5,6891 | 5,6891 | 5,6891 |
| 15.09.2020 | 6,2521 | 6,2521 | 5,7143 | 5,7227 |
| 16.09.2020 | 5,7311 | 5,7311 | 5,7143 | 5,7143 |
| 17.09.2020 | 5,6975 | 6,1429 | 5,2941 | 5,9076 |
| 20.09.2020 | 5,9748 | 6,0084 | 5,4202 | 5,6218 |
| 21.09.2020 | 5,6218 | 5,6891 | 5,3445 | 5,3866 |
| 22.09.2020 | 5,395 | 5,8655 | 5,2521 | 5,6387 |
| 23.09.2020 | 5,6387 | 5,7395 | 5,4454 | 5,605 |
| 24.09.2020 | 5,6303 | 5,8571 | 5,4454 | 5,6891 |
| 27.09.2020 | 5,7983 | 5,7983 | 5,5966 | 5,6891 |
| 28.09.2020 | 5,7143 | 5,7143 | 5,5294 | 5,5546 |
| 29.09.2020 | 5,6303 | 5,6471 | 5,4958 | 5,5294 |
| 30.09.2020 | 5,5462 | 5,5462 | 5,3025 | 5,3193 |
| 01.10.2020 | 5,3361 | 5,3361 | 5,1092 | 5,2101 |
| 04.10.2020 | 5,2185 | 5,2689 | 5,1429 | 5,1513 |
| 05.10.2020 | 5,1513 | 5,5462 | 5,1345 | 5,4034 |
| 06.10.2020 | 5,4118 | 5,5294 | 5,3109 | 5,4034 |
| 07.10.2020 | 5,4454 | 5,4622 | 5,2773 | 5,2941 |
| 08.10.2020 | 5,3025 | 5,7563 | 5,2353 | 5,5966 |
| 11.10.2020 | 5,6218 | 5,9328 | 5,5378 | 5,7899 |
| 12.10.2020 | 5,8824 | 5,8908 | 5,4622 | 5,5462 |
| 13.10.2020 | 5,5546 | 5,5882 | 5,3782 | 5,4538 |
| 14.10.2020 | 5,4622 | 5,8487 | 5,4286 | 5,7983 |
| 15.10.2020 | 5,8403 | 5,8655 | 5,4706 | 5,605 |
| 18.10.2020 | 5,6134 | 5,6134 | 5,4958 | 5,5294 |
| 19.10.2020 | 5,5378 | 5,5378 | 5,4202 | 5,4538 |
| 20.10.2020 | 5,4622 | 5,5378 | 5,3782 | 5,4118 |
| 21.10.2020 | 5,4118 | 5,5042 | 5,3025 | 5,437 |
| 22.10.2020 | 5,4538 | 5,4622 | 5,3193 | 5,3866 |
| 25.10.2020 | 5,3109 | 5,3445 | 4,8487 | 4,8739 |
| 26.10.2020 | 4,8739 | 5,2101 | 4,6639 | 5,042 |
| 27.10.2020 | 5,042 | 5,2017 | 4,958 | 5,0672 |
| 29.10.2020 | 5,0588 | 5,1849 | 4,8319 | 4,958 |
| 01.11.2020 | 5,0168 | 5,042 | 4,9076 | 4,9328 |
| 02.11.2020 | 4,958 | 4,9916 | 4,7731 | 4,8655 |
| 03.11.2020 | 5,042 | 5,042 | 4,8655 | 4,9076 |
| 04.11.2020 | 4,9244 | 4,9916 | 4,8992 | 4,9496 |
| 05.11.2020 | 4,9664 | 5,1933 | 4,916 | 5,0252 |
| 08.11.2020 | 5,1008 | 5,1765 | 5 | 5 |
| 09.11.2020 | 5 | 5,0336 | 4,7647 | 4,958 |
| 10.11.2020 | 4,9748 | 5 | 4,8739 | 4,8908 |
| 11.11.2020 | 4,8908 | 4,9412 | 4,7059 | 4,7395 |
| 12.11.2020 | 4,7479 | 5,1092 | 4,7479 | 4,9748 |
| 15.11.2020 | 4,9916 | 5,042 | 4,8908 | 4,9076 |
| 16.11.2020 | 4,9244 | 5,395 | 4,9244 | 5,395 |
| 17.11.2020 | 5,4874 | 5,6555 | 5,1261 | 5,2185 |
| 18.11.2020 | 5,2269 | 5,2689 | 5,0756 | 5,1429 |
| 19.11.2020 | 5,1681 | 5,2605 | 5,0924 | 5,2185 |
| 22.11.2020 | 5,3193 | 5,3361 | 5,0924 | 5,1597 |
| 23.11.2020 | 5,1597 | 5,1849 | 5,0588 | 5,084 |
| 24.11.2020 | 5,0924 | 5,2269 | 5,0756 | 5,1597 |
| 25.11.2020 | 5,1849 | 5,1849 | 5,0588 | 5,0924 |
| 26.11.2020 | 5,0924 | 5,1765 | 5,0588 | 5,1261 |
| 29.11.2020 | 5,2101 | 5,4874 | 5,1933 | 5,3613 |
| 30.11.2020 | 5,3782 | 5,395 | 5,1429 | 5,1765 |
| 01.12.2020 | 5,1933 | 5,2773 | 5,1261 | 5,2773 |
| 02.12.2020 | 5,2857 | 5,4538 | 5,1933 | 5,3613 |
| 03.12.2020 | 5,3866 | 5,437 | 5,2941 | 5,2941 |
| 06.12.2020 | 5,3025 | 5,395 | 5,2269 | 5,3109 |
| 07.12.2020 | 5,3193 | 5,3697 | 5,2941 | 5,2941 |
| 08.12.2020 | 5,3277 | 5,4034 | 5,2941 | 5,3025 |
| 09.12.2020 | 5,3193 | 5,3361 | 5,2353 | 5,2605 |
| 10.12.2020 | 5,2521 | 5,2605 | 5,1345 | 5,1933 |
| 13.12.2020 | 5,1933 | 5,2185 | 5,1176 | 5,1176 |
| 14.12.2020 | 5,1261 | 5,3613 | 5,0504 | 5,3193 |
| 15.12.2020 | 5,4034 | 5,7563 | 5,1681 | 5,3529 |
| 16.12.2020 | 5,4958 | 5,5378 | 5,2521 | 5,2605 |
| 17.12.2020 | 5,2689 | 5,4622 | 5,2185 | 5,4622 |
| 20.12.2020 | 5,5462 | 5,7143 | 5,3445 | 5,4034 |
| 21.12.2020 | 5,4202 | 5,4958 | 5,3361 | 5,4202 |
| 22.12.2020 | 5,4538 | 5,563 | 5,4202 | 5,5126 |
| 23.12.2020 | 5,5294 | 5,5546 | 5,4034 | 5,4034 |
| 24.12.2020 | 5,4286 | 5,4286 | 5,3193 | 5,3277 |
| 27.12.2020 | 5,3529 | 5,3697 | 5,2521 | 5,2689 |
| 28.12.2020 | 5,2773 | 5,3277 | 5,1681 | 5,2689 |
| 29.12.2020 | 5,3109 | 5,3109 | 5,2017 | 5,2185 |
| 30.12.2020 | 5,2269 | 5,2521 | 5,1765 | 5,2017 |