FRIGO
FRİGO-PAK GIDA MADDELERİ SANAYİ VE TİCARET A.Ş.
13:16:18
2.04 ₺
-0.12 (%-5.88)
Önceki Kapanış: 2.04·
Volatilite: 6.37
FRIGO: FRİGO-PAK GIDA MADDELERİ SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,0348
KAPANIŞ 3,0328
En Düşük
DÜŞÜK 1,84
En Yüksek
YÜKSEK 3,6551
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 2,5916 | 2,6229 | 2,4961 | 2,5475 |
| 04.01.2026 | 2,5475 | 2,5549 | 2,2939 | 2,2939 |
| 05.01.2026 | 2,2608 | 2,406 | 2,1652 | 2,4023 |
| 06.01.2026 | 2,4023 | 2,5916 | 2,3582 | 2,5494 |
| 07.01.2026 | 2,5494 | 2,5714 | 2,3968 | 2,4611 |
| 08.01.2026 | 2,4611 | 2,61 | 2,4446 | 2,5733 |
| 11.01.2026 | 2,5733 | 2,656 | 2,4887 | 2,6155 |
| 12.01.2026 | 2,6155 | 2,7074 | 2,5898 | 2,6872 |
| 13.01.2026 | 2,6927 | 2,713 | 2,6339 | 2,7019 |
| 14.01.2026 | 2,7056 | 2,7405 | 2,6707 | 2,7368 |
| 15.01.2026 | 2,7387 | 2,7442 | 2,588 | 2,6505 |
| 18.01.2026 | 2,6652 | 2,7111 | 2,6155 | 2,7019 |
| 19.01.2026 | 2,7019 | 2,803 | 2,6927 | 2,7865 |
| 20.01.2026 | 2,7865 | 2,9409 | 2,7773 | 2,9372 |
| 21.01.2026 | 2,9317 | 2,9574 | 2,8857 | 2,9225 |
| 22.01.2026 | 2,917 | 2,9648 | 2,8747 | 2,9592 |
| 25.01.2026 | 2,9592 | 2,9592 | 2,8398 | 2,9151 |
| 26.01.2026 | 2,9243 | 2,9868 | 2,8986 | 2,9611 |
| 27.01.2026 | 2,9767 | 3,0113 | 2,8901 | 2,9005 |
| 28.01.2026 | 2,9109 | 2,9351 | 2,6755 | 2,8486 |
| 29.01.2026 | 2,8486 | 2,8728 | 2,7448 | 2,7517 |
| 01.02.2026 | 2,7655 | 2,7932 | 2,7344 | 2,7586 |
| 02.02.2026 | 2,769 | 2,8036 | 2,6686 | 2,7828 |
| 03.02.2026 | 2,7759 | 2,8071 | 2,7413 | 2,7967 |
| 04.02.2026 | 2,8036 | 2,9594 | 2,7621 | 2,949 |
| 05.02.2026 | 2,949 | 3,0943 | 2,9386 | 3,0632 |
| 08.02.2026 | 3,0632 | 3,0805 | 2,9317 | 3,0736 |
| 09.02.2026 | 3,0736 | 3,2086 | 3,0424 | 3,2086 |
| 10.02.2026 | 3,2051 | 3,2051 | 3,1186 | 3,1497 |
| 11.02.2026 | 3,1601 | 3,3678 | 3,1497 | 3,302 |
| 12.02.2026 | 3,2882 | 3,3816 | 3,2432 | 3,3574 |
| 15.02.2026 | 3,3574 | 3,5408 | 3,2882 | 3,5235 |
| 16.02.2026 | 3,5235 | 3,6551 | 3,5028 | 3,6101 |
| 17.02.2026 | 3,6066 | 3,6412 | 3,5028 | 3,5685 |
| 18.02.2026 | 3,5685 | 3,5789 | 3,212 | 3,2847 |
| 19.02.2026 | 3,4128 | 3,4128 | 3,1947 | 3,3055 |
| 22.02.2026 | 3,2743 | 3,3124 | 3,0424 | 3,129 |
| 23.02.2026 | 3,129 | 3,2986 | 3,1255 | 3,257 |
| 24.02.2026 | 3,257 | 3,257 | 3,0493 | 3,1393 |
| 25.02.2026 | 3,1497 | 3,1913 | 2,9524 | 3,1497 |
| 26.02.2026 | 3,1428 | 3,1566 | 3,039 | 3,039 |
| 01.03.2026 | 2,7378 | 3,077 | 2,7378 | 3,077 |
| 02.03.2026 | 3,0563 | 3,0701 | 2,9801 | 3,039 |
| 03.03.2026 | 3,039 | 3,0805 | 2,9628 | 3,0597 |
| 04.03.2026 | 3,0597 | 3,212 | 3,0597 | 3,1705 |
| 05.03.2026 | 3,1705 | 3,2189 | 3,0805 | 3,0874 |
| 08.03.2026 | 3,0805 | 3,0805 | 2,8244 | 2,9697 |
| 09.03.2026 | 2,9697 | 3,0355 | 2,9178 | 2,994 |
| 10.03.2026 | 3,0286 | 3,0597 | 2,9628 | 3,0113 |
| 11.03.2026 | 3,0113 | 3,1255 | 2,9663 | 3,1151 |
| 12.03.2026 | 3,1255 | 3,129 | 3,0563 | 3,122 |
| 15.03.2026 | 3,1151 | 3,1947 | 3,077 | 3,129 |
| 16.03.2026 | 3,1497 | 3,347 | 3,1497 | 3,2847 |
| 17.03.2026 | 3,2847 | 3,2916 | 3,1359 | 3,1497 |
| 18.03.2026 | 3,1497 | 3,2639 | 3,1463 | 3,2639 |
| 22.03.2026 | 3,2536 | 3,3436 | 3,1601 | 3,3332 |
| 23.03.2026 | 3,3816 | 3,3885 | 3,2639 | 3,2916 |
| 24.03.2026 | 3,2916 | 3,3124 | 3,2224 | 3,2605 |
| 25.03.2026 | 3,2536 | 3,2813 | 3,1463 | 3,1566 |
| 26.03.2026 | 3,1601 | 3,2743 | 3,1393 | 3,2639 |
| 29.03.2026 | 3,2639 | 3,3436 | 3,2224 | 3,3297 |
| 30.03.2026 | 3,3366 | 3,5062 | 3,302 | 3,4647 |
| 31.03.2026 | 3,4716 | 3,5616 | 3,4266 | 3,482 |
| 01.04.2026 | 3,4785 | 3,5097 | 3,4197 | 3,4958 |
| 02.04.2026 | 3,4958 | 3,5235 | 3,4266 | 3,4993 |
| 05.04.2026 | 3,4993 | 3,5132 | 3,4301 | 3,4855 |
| 06.04.2026 | 3,4855 | 3,5408 | 3,2293 | 3,302 |
| 07.04.2026 | 3,3747 | 3,4266 | 3,3297 | 3,347 |
| 08.04.2026 | 3,347 | 3,3678 | 3,0147 | 3,0147 |
| 09.04.2026 | 2,942 | 2,994 | 2,7136 | 2,9247 |
| 12.04.2026 | 2,8901 | 2,8901 | 2,7655 | 2,7863 |
| 13.04.2026 | 2,7863 | 2,8348 | 2,7482 | 2,7586 |
| 14.04.2026 | 2,7655 | 2,904 | 2,7482 | 2,8348 |
| 15.04.2026 | 3,0805 | 3,0805 | 2,8486 | 2,9386 |
| 16.04.2026 | 2,942 | 3,0424 | 2,9005 | 3,0424 |
| 19.04.2026 | 3,0113 | 3,0943 | 2,9767 | 3,0528 |
| 20.04.2026 | 3,0528 | 3,0528 | 2,9351 | 2,9559 |
| 21.04.2026 | 2,949 | 3,1463 | 2,949 | 3,084 |
| 23.04.2026 | 3,084 | 3,1843 | 3,0597 | 3,122 |
| 26.04.2026 | 3,1497 | 3,257 | 3,1255 | 3,1359 |
| 27.04.2026 | 3,1497 | 3,1843 | 3,0909 | 3,1532 |
| 28.04.2026 | 3,1532 | 3,1843 | 3,0667 | 3,1843 |
| 29.04.2026 | 3,1843 | 3,1947 | 3,1463 | 3,1947 |
| 03.05.2026 | 3,1913 | 3,2189 | 3,174 | 3,2016 |
| 04.05.2026 | 3,2016 | 3,2189 | 3,1601 | 3,1809 |
| 05.05.2026 | 3,1843 | 3,2709 | 3,1601 | 3,2674 |
| 06.05.2026 | 3,2847 | 3,2847 | 3,1774 | 3,2674 |
| 07.05.2026 | 3,2743 | 3,302 | 3,2086 | 3,2397 |
| 10.05.2026 | 3,2397 | 3,3401 | 3,212 | 3,3332 |
| 11.05.2026 | 3,3332 | 3,3401 | 3,2466 | 3,3159 |
| 12.05.2026 | 3,35 | 3,4 | 3,22 | 3,26 |
| 13.05.2026 | 3,26 | 3,45 | 3,16 | 3,36 |
| 14.05.2026 | 3,33 | 3,37 | 3,23 | 3,26 |
| 17.05.2026 | 3,26 | 3,35 | 2,95 | 3,14 |
| 19.05.2026 | 3,13 | 3,18 | 2,96 | 2,96 |
| 20.05.2026 | 2,95 | 3,01 | 2,72 | 2,72 |
| 21.05.2026 | 2,66 | 2,93 | 2,53 | 2,93 |
| 24.05.2026 | 2,93 | 3,07 | 2,93 | 3,05 |
| 25.05.2026 | 3,05 | 3,27 | 3,03 | 3,17 |
| 31.05.2026 | 3,18 | 3,23 | 3,12 | 3,15 |
| 01.06.2026 | 3,19 | 3,35 | 3,06 | 3,15 |
| 02.06.2026 | 3,15 | 3,15 | 3,05 | 3,09 |
| 03.06.2026 | 3,1 | 3,22 | 3,09 | 3,09 |
| 04.06.2026 | 3,1 | 3,11 | 3,05 | 3,08 |
| 07.06.2026 | 3,08 | 3,22 | 3,04 | 3,2 |
| 08.06.2026 | 3,17 | 3,23 | 3,05 | 3,1 |
| 09.06.2026 | 3,1 | 3,13 | 3,03 | 3,03 |
| 10.06.2026 | 3,04 | 3,08 | 3,01 | 3,04 |
| 11.06.2026 | 3,1 | 3,1 | 2,93 | 2,93 |
| 14.06.2026 | 2,95 | 2,99 | 2,78 | 2,78 |
| 15.06.2026 | 2,79 | 2,87 | 2,51 | 2,51 |
| 16.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 |
| 17.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 |
| 18.06.2026 | 1,84 | 1,97 | 1,84 | 1,91 |