RODRG
RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş.
18:10:01
24.64 ₺
-0.540 (%-2.14)
Önceki Kapanış: 25.18·
Volatilite: 3.570
Düşük₺24.48
Yüksek₺25.38
Piyasa Verileri
Spot Piyasa
A:24.64
S:24.8
Önceki haftaya göre (WoW)
-7.85%
Önceki aya göre (MoM)
-15.50%
Yılbaşından bugüne (YTD)
+15.68%
Önceki yıla göre (YoY)
+58.05%
RODRG: RODRİGO TEKSTİL SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,2612
KAPANIŞ 4,2644
En Düşük
DÜŞÜK 3,0375
En Yüksek
YÜKSEK 8,43
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,4875 | 3,525 | 3,3875 | 3,4075 |
| 04.01.2021 | 3,4 | 3,45 | 3,23 | 3,25 |
| 05.01.2021 | 3,3125 | 3,3725 | 3,1775 | 3,275 |
| 06.01.2021 | 3,275 | 3,375 | 3,12 | 3,27 |
| 07.01.2021 | 3,27 | 3,595 | 3,1125 | 3,595 |
| 10.01.2021 | 3,6175 | 3,9525 | 3,6175 | 3,9525 |
| 11.01.2021 | 3,9525 | 4,3475 | 3,9525 | 4,3475 |
| 12.01.2021 | 4,3875 | 4,7325 | 3,915 | 3,915 |
| 13.01.2021 | 3,75 | 3,8775 | 3,5625 | 3,7475 |
| 14.01.2021 | 3,6875 | 3,9875 | 3,525 | 3,7975 |
| 17.01.2021 | 4,005 | 4,1 | 3,805 | 3,9875 |
| 18.01.2021 | 3,99 | 4,025 | 3,825 | 3,8375 |
| 19.01.2021 | 3,84 | 4,015 | 3,725 | 3,7875 |
| 20.01.2021 | 3,855 | 3,895 | 3,675 | 3,75 |
| 21.01.2021 | 3,75 | 3,925 | 3,6925 | 3,7625 |
| 24.01.2021 | 3,875 | 4,0875 | 3,79 | 3,875 |
| 25.01.2021 | 3,9475 | 3,9475 | 3,775 | 3,8 |
| 26.01.2021 | 3,8975 | 4,0025 | 3,55 | 3,6275 |
| 27.01.2021 | 3,6275 | 3,8125 | 3,5075 | 3,8 |
| 28.01.2021 | 3,9375 | 4,09 | 3,825 | 4,02 |
| 31.01.2021 | 4,25 | 4,42 | 4,075 | 4,42 |
| 01.02.2021 | 4,8575 | 4,86 | 4,625 | 4,86 |
| 02.02.2021 | 4,86 | 4,975 | 4,4 | 4,57 |
| 03.02.2021 | 4,57 | 4,9675 | 4,5425 | 4,8 |
| 04.02.2021 | 4,85 | 5,28 | 4,825 | 5,28 |
| 07.02.2021 | 5,475 | 5,805 | 5,475 | 5,805 |
| 08.02.2021 | 6,385 | 6,385 | 5,875 | 6,385 |
| 09.02.2021 | 6,375 | 6,375 | 5,75 | 5,96 |
| 10.02.2021 | 5,96 | 6,495 | 5,96 | 6,365 |
| 11.02.2021 | 6,6 | 7 | 6,27 | 6,99 |
| 14.02.2021 | 6,295 | 7,68 | 6,295 | 7,675 |
| 15.02.2021 | 8,43 | 8,43 | 8,255 | 8,255 |
| 16.02.2021 | 8,255 | 8,255 | 7,43 | 7,43 |
| 17.02.2021 | 7,43 | 7,43 | 6,69 | 6,69 |
| 18.02.2021 | 6,025 | 6,685 | 6,025 | 6,675 |
| 21.02.2021 | 6,01 | 6,01 | 6,01 | 6,01 |
| 22.02.2021 | 5,41 | 5,41 | 5,41 | 5,41 |
| 23.02.2021 | 4,87 | 5,875 | 4,87 | 5,875 |
| 24.02.2021 | 5,75 | 5,75 | 5,29 | 5,29 |
| 25.02.2021 | 4,7625 | 5,29 | 4,7625 | 5,25 |
| 28.02.2021 | 5,165 | 5,25 | 5,165 | 5,165 |
| 01.03.2021 | 4,805 | 5 | 4,805 | 5 |
| 02.03.2021 | 4,9 | 4,9 | 4,875 | 4,875 |
| 03.03.2021 | 4,7525 | 4,7525 | 4,615 | 4,615 |
| 04.03.2021 | 4,4875 | 5,075 | 4,4875 | 5,075 |
| 07.03.2021 | 5,58 | 5,58 | 5,58 | 5,58 |
| 08.03.2021 | 6,09 | 6,09 | 5,625 | 5,625 |
| 09.03.2021 | 5,065 | 6,06 | 5,065 | 6,055 |
| 10.03.2021 | 5,74 | 6,1 | 5,74 | 5,755 |
| 11.03.2021 | 5,935 | 6,005 | 5,875 | 5,875 |
| 14.03.2021 | 6,125 | 6,125 | 5,75 | 5,75 |
| 15.03.2021 | 5,75 | 5,75 | 5,46 | 5,46 |
| 16.03.2021 | 5,5 | 5,5 | 5,34 | 5,34 |
| 17.03.2021 | 5,4 | 5,4 | 5,175 | 5,175 |
| 18.03.2021 | 5,025 | 5,05 | 5,025 | 5,025 |
| 21.03.2021 | 4,5225 | 4,525 | 4,5225 | 4,5225 |
| 22.03.2021 | 4,075 | 4,97 | 4,075 | 4,97 |
| 23.03.2021 | 5,115 | 5,375 | 5,115 | 5,355 |
| 24.03.2021 | 5,62 | 5,62 | 4,82 | 5,025 |
| 25.03.2021 | 5,25 | 5,25 | 5,025 | 5,025 |
| 28.03.2021 | 5,25 | 5,25 | 5,21 | 5,21 |
| 29.03.2021 | 5,205 | 5,205 | 5,05 | 5,05 |
| 30.03.2021 | 5,555 | 5,555 | 5,555 | 5,555 |
| 31.03.2021 | 6,11 | 6,11 | 6 | 6 |
| 01.04.2021 | 5,5 | 5,9 | 5,5 | 5,75 |
| 04.04.2021 | 5,675 | 5,675 | 5,175 | 5,255 |
| 05.04.2021 | 5,255 | 5,255 | 4,98 | 4,98 |
| 06.04.2021 | 4,98 | 5,25 | 4,98 | 5,25 |
| 07.04.2021 | 5,375 | 5,375 | 5,21 | 5,21 |
| 08.04.2021 | 5,155 | 5,155 | 5,11 | 5,11 |
| 11.04.2021 | 5,11 | 5,11 | 4,9125 | 4,9125 |
| 12.04.2021 | 5,25 | 5,25 | 4,9425 | 4,9425 |
| 13.04.2021 | 4,9425 | 4,9425 | 4,875 | 4,875 |
| 14.04.2021 | 5 | 5 | 4,87 | 4,87 |
| 15.04.2021 | 4,385 | 4,95 | 4,385 | 4,9 |
| 18.04.2021 | 4,75 | 4,75 | 4,5 | 4,625 |
| 19.04.2021 | 4,3125 | 4,375 | 4,3125 | 4,3125 |
| 20.04.2021 | 4,3125 | 4,3125 | 4,2 | 4,2 |
| 21.04.2021 | 4,3 | 4,4525 | 4,3 | 4,4525 |
| 25.04.2021 | 4,5375 | 4,75 | 4,5375 | 4,62 |
| 26.04.2021 | 4,495 | 4,495 | 4,25 | 4,25 |
| 27.04.2021 | 4,325 | 4,36 | 4,325 | 4,3375 |
| 28.04.2021 | 4,35 | 4,3625 | 4,35 | 4,355 |
| 29.04.2021 | 4,375 | 4,4625 | 4,375 | 4,4625 |
| 02.05.2021 | 4,6625 | 4,665 | 4,6625 | 4,665 |
| 03.05.2021 | 4,6575 | 4,6575 | 4,6425 | 4,6425 |
| 04.05.2021 | 4,6125 | 4,6125 | 4,325 | 4,545 |
| 05.05.2021 | 4,525 | 4,525 | 4,325 | 4,5 |
| 06.05.2021 | 4,515 | 4,5225 | 4,515 | 4,5225 |
| 09.05.2021 | 4,7 | 4,745 | 4,7 | 4,745 |
| 10.05.2021 | 4,8875 | 4,8875 | 4,885 | 4,885 |
| 11.05.2021 | 4,7725 | 4,7725 | 4,7725 | 4,7725 |
| 16.05.2021 | 4,77 | 4,7725 | 4,4175 | 4,45 |
| 17.05.2021 | 4,4625 | 4,8 | 4,25 | 4,6375 |
| 19.05.2021 | 4,6375 | 4,75 | 4,425 | 4,59 |
| 20.05.2021 | 4,59 | 4,625 | 4,375 | 4,5325 |
| 23.05.2021 | 4,515 | 4,525 | 4,325 | 4,4075 |
| 24.05.2021 | 4,35 | 4,39 | 4 | 4,1475 |
| 25.05.2021 | 4,1475 | 4,305 | 3,9625 | 4,0825 |
| 26.05.2021 | 4,0825 | 4,25 | 4,0125 | 4,0975 |
| 27.05.2021 | 4,0975 | 4,0975 | 3,9425 | 4,015 |
| 30.05.2021 | 4,025 | 4,025 | 3,615 | 3,71 |
| 31.05.2021 | 3,6 | 3,7125 | 3,495 | 3,575 |
| 01.06.2021 | 3,53 | 3,7475 | 3,5 | 3,6125 |
| 02.06.2021 | 3,6125 | 3,625 | 3,4475 | 3,5375 |
| 03.06.2021 | 3,6 | 3,89 | 3,5 | 3,89 |
| 06.06.2021 | 4 | 4,2775 | 3,89 | 4,2775 |
| 07.06.2021 | 4,375 | 4,705 | 4,375 | 4,705 |
| 08.06.2021 | 4,705 | 4,975 | 4,2525 | 4,64 |
| 09.06.2021 | 4,64 | 4,8675 | 4,445 | 4,61 |
| 10.06.2021 | 4,625 | 4,655 | 4,25 | 4,25 |
| 13.06.2021 | 4,22 | 4,375 | 3,8825 | 4,12 |
| 14.06.2021 | 4,0125 | 4,125 | 3,9675 | 3,9975 |
| 15.06.2021 | 3,9975 | 4,35 | 3,89 | 4,25 |
| 16.06.2021 | 4,5 | 4,675 | 4,275 | 4,675 |
| 17.06.2021 | 4,535 | 4,75 | 4,355 | 4,4 |
| 20.06.2021 | 4,3475 | 4,4825 | 4,175 | 4,25 |
| 21.06.2021 | 4,1825 | 4,3325 | 4,1825 | 4,225 |
| 22.06.2021 | 4,2025 | 4,5025 | 4,11 | 4,4 |
| 23.06.2021 | 4,3625 | 4,4675 | 4,25 | 4,3 |
| 24.06.2021 | 4,3 | 4,365 | 4,225 | 4,295 |
| 27.06.2021 | 4,2025 | 4,325 | 4,1625 | 4,2025 |
| 28.06.2021 | 4,195 | 4,2625 | 4,125 | 4,26 |
| 29.06.2021 | 4,2775 | 4,625 | 4,2775 | 4,4 |
| 30.06.2021 | 4,4 | 4,6125 | 4,225 | 4,3175 |
| 01.07.2021 | 4,295 | 4,325 | 4,1675 | 4,205 |
| 04.07.2021 | 4,225 | 4,25 | 4,0175 | 4,1475 |
| 05.07.2021 | 4,1675 | 4,1675 | 4,02 | 4,1175 |
| 06.07.2021 | 4,1175 | 4,4375 | 4,08 | 4,25 |
| 07.07.2021 | 4,25 | 4,25 | 4,125 | 4,19 |
| 08.07.2021 | 4,185 | 4,2475 | 4,085 | 4,1175 |
| 11.07.2021 | 4,1175 | 4,135 | 3,9725 | 3,9725 |
| 12.07.2021 | 3,9675 | 4,09 | 3,77 | 4,09 |
| 13.07.2021 | 4,01 | 4,1125 | 3,98 | 4,0775 |
| 15.07.2021 | 4,0525 | 4,165 | 4 | 4,035 |
| 18.07.2021 | 4,035 | 4,035 | 3,9275 | 3,97 |
| 25.07.2021 | 3,97 | 4,025 | 3,8525 | 3,925 |
| 26.07.2021 | 3,9225 | 3,9225 | 3,8125 | 3,83 |
| 27.07.2021 | 3,9 | 3,95 | 3,8 | 3,835 |
| 28.07.2021 | 3,835 | 3,88 | 3,7525 | 3,8425 |
| 29.07.2021 | 3,84 | 3,84 | 3,7375 | 3,7675 |
| 01.08.2021 | 3,7675 | 4,075 | 3,705 | 3,855 |
| 02.08.2021 | 3,855 | 3,9075 | 3,7625 | 3,7875 |
| 03.08.2021 | 3,7875 | 3,87 | 3,735 | 3,75 |
| 04.08.2021 | 3,775 | 3,7975 | 3,705 | 3,725 |
| 05.08.2021 | 3,7725 | 3,7725 | 3,6625 | 3,6875 |
| 08.08.2021 | 3,6875 | 4,055 | 3,585 | 4,055 |
| 09.08.2021 | 4,46 | 4,46 | 4,46 | 4,46 |
| 10.08.2021 | 4,8725 | 4,875 | 4,015 | 4,015 |
| 11.08.2021 | 3,8725 | 3,92 | 3,725 | 3,85 |
| 12.08.2021 | 3,85 | 4,235 | 3,7725 | 4,03 |
| 15.08.2021 | 4,03 | 4,115 | 3,9175 | 3,9525 |
| 16.08.2021 | 3,9525 | 4,185 | 3,9375 | 4,065 |
| 17.08.2021 | 4,065 | 4,1475 | 3,875 | 3,91 |
| 18.08.2021 | 3,91 | 4,06 | 3,8125 | 3,925 |
| 19.08.2021 | 3,925 | 3,9525 | 3,81 | 3,825 |
| 22.08.2021 | 3,875 | 3,925 | 3,7575 | 3,855 |
| 23.08.2021 | 3,8975 | 3,8975 | 3,765 | 3,875 |
| 24.08.2021 | 3,875 | 4,185 | 3,8 | 3,935 |
| 25.08.2021 | 3,9 | 4,01 | 3,7875 | 3,9525 |
| 26.08.2021 | 3,9525 | 4,0375 | 3,88 | 3,9625 |
| 30.08.2021 | 3,9625 | 3,985 | 3,8675 | 3,945 |
| 31.08.2021 | 3,95 | 3,95 | 3,855 | 3,9025 |
| 01.09.2021 | 3,9025 | 3,9975 | 3,8625 | 3,925 |
| 02.09.2021 | 3,925 | 3,925 | 3,8725 | 3,89 |
| 05.09.2021 | 3,8875 | 3,9475 | 3,875 | 3,8925 |
| 06.09.2021 | 3,8775 | 3,925 | 3,835 | 3,8475 |
| 07.09.2021 | 3,8475 | 3,885 | 3,7775 | 3,79 |
| 08.09.2021 | 3,79 | 3,8625 | 3,7625 | 3,8275 |
| 09.09.2021 | 3,8275 | 3,9125 | 3,775 | 3,895 |
| 12.09.2021 | 3,765 | 3,87 | 3,725 | 3,78 |
| 13.09.2021 | 3,7925 | 3,7975 | 3,6775 | 3,71 |
| 14.09.2021 | 3,7225 | 3,74 | 3,625 | 3,6725 |
| 15.09.2021 | 3,665 | 3,695 | 3,6025 | 3,6375 |
| 16.09.2021 | 3,6525 | 3,6625 | 3,5525 | 3,6475 |
| 19.09.2021 | 3,6925 | 3,6925 | 3,4975 | 3,515 |
| 20.09.2021 | 3,515 | 3,7575 | 3,515 | 3,545 |
| 21.09.2021 | 3,5375 | 3,57 | 3,4625 | 3,5 |
| 22.09.2021 | 3,5 | 3,5475 | 3,4475 | 3,455 |
| 23.09.2021 | 3,455 | 3,4825 | 3,355 | 3,38 |
| 26.09.2021 | 3,375 | 3,41 | 3,35 | 3,365 |
| 27.09.2021 | 3,365 | 3,385 | 3,3275 | 3,3625 |
| 28.09.2021 | 3,3625 | 3,4175 | 3,325 | 3,345 |
| 29.09.2021 | 3,355 | 3,4375 | 3,34 | 3,35 |
| 30.09.2021 | 3,36 | 3,425 | 3,3375 | 3,4075 |
| 03.10.2021 | 3,3875 | 3,425 | 3,35 | 3,35 |
| 04.10.2021 | 3,3525 | 3,3675 | 3,3 | 3,3225 |
| 05.10.2021 | 3,3225 | 3,355 | 3,23 | 3,26 |
| 06.10.2021 | 3,26 | 3,3025 | 3,2125 | 3,245 |
| 07.10.2021 | 3,245 | 3,2975 | 3,1625 | 3,2475 |
| 10.10.2021 | 3,2375 | 3,3725 | 3,2225 | 3,35 |
| 11.10.2021 | 3,3225 | 3,325 | 3,25 | 3,265 |
| 12.10.2021 | 3,265 | 3,32 | 3,225 | 3,245 |
| 13.10.2021 | 3,2425 | 3,2725 | 3,135 | 3,2425 |
| 14.10.2021 | 3,245 | 3,275 | 3,175 | 3,2275 |
| 17.10.2021 | 3,2275 | 3,2425 | 3,135 | 3,2 |
| 18.10.2021 | 3,1875 | 3,25 | 3,1625 | 3,185 |
| 19.10.2021 | 3,2375 | 3,2475 | 3,18 | 3,1875 |
| 20.10.2021 | 3,215 | 3,215 | 3,16 | 3,185 |
| 21.10.2021 | 3,175 | 3,1875 | 3,0375 | 3,1725 |
| 24.10.2021 | 3,1525 | 3,4875 | 3,12 | 3,4875 |
| 25.10.2021 | 3,46 | 3,7075 | 3,3375 | 3,5275 |
| 26.10.2021 | 3,51 | 3,5625 | 3,3375 | 3,385 |
| 27.10.2021 | 3,38 | 3,42 | 3,3 | 3,3425 |
| 31.10.2021 | 3,3125 | 3,4175 | 3,25 | 3,3125 |
| 01.11.2021 | 3,35 | 3,6425 | 3,35 | 3,6425 |
| 02.11.2021 | 3,75 | 4,005 | 3,625 | 4,005 |
| 03.11.2021 | 4 | 4 | 3,6375 | 3,765 |
| 04.11.2021 | 3,7425 | 3,7425 | 3,45 | 3,545 |
| 07.11.2021 | 3,475 | 3,6375 | 3,4025 | 3,5125 |
| 08.11.2021 | 3,4975 | 3,55 | 3,4 | 3,4125 |
| 09.11.2021 | 3,4125 | 3,4875 | 3,2525 | 3,355 |
| 10.11.2021 | 3,2875 | 3,4575 | 3,2875 | 3,3525 |
| 11.11.2021 | 3,3475 | 3,3875 | 3,3 | 3,33 |
| 14.11.2021 | 3,34 | 3,3625 | 3,235 | 3,305 |
| 15.11.2021 | 3,3 | 3,33 | 3,2225 | 3,225 |
| 16.11.2021 | 3,25 | 3,3225 | 3,095 | 3,2225 |
| 17.11.2021 | 3,2225 | 3,3 | 3,1425 | 3,1425 |
| 18.11.2021 | 3,1775 | 3,285 | 3,1775 | 3,2375 |
| 21.11.2021 | 3,25 | 3,375 | 3,2225 | 3,3475 |
| 22.11.2021 | 3,3475 | 3,385 | 3,2225 | 3,25 |
| 23.11.2021 | 3,375 | 3,375 | 3,25 | 3,325 |
| 24.11.2021 | 3,325 | 3,335 | 3,28 | 3,32 |
| 25.11.2021 | 3,32 | 3,4375 | 3,2575 | 3,3575 |
| 28.11.2021 | 3,3825 | 3,6925 | 3,37 | 3,6925 |
| 29.11.2021 | 3,75 | 3,8725 | 3,5325 | 3,725 |
| 30.11.2021 | 3,73 | 3,825 | 3,69 | 3,745 |
| 01.12.2021 | 3,745 | 3,7725 | 3,56 | 3,6425 |
| 02.12.2021 | 3,62 | 3,6425 | 3,5375 | 3,54 |
| 05.12.2021 | 3,545 | 3,65 | 3,52 | 3,5875 |
| 06.12.2021 | 3,605 | 3,65 | 3,5625 | 3,5875 |
| 07.12.2021 | 3,5875 | 3,6325 | 3,525 | 3,56 |
| 08.12.2021 | 3,5625 | 3,915 | 3,5625 | 3,915 |
| 09.12.2021 | 3,885 | 3,95 | 3,7 | 3,7775 |
| 12.12.2021 | 3,815 | 3,9175 | 3,74 | 3,765 |
| 13.12.2021 | 3,785 | 3,8475 | 3,655 | 3,705 |
| 14.12.2021 | 3,725 | 3,7475 | 3,645 | 3,645 |
| 15.12.2021 | 3,645 | 4,0075 | 3,625 | 4,0075 |
| 16.12.2021 | 4,3775 | 4,4075 | 3,85 | 4,4075 |
| 19.12.2021 | 4,545 | 4,8475 | 4,4075 | 4,8475 |
| 20.12.2021 | 5,33 | 5,33 | 4,365 | 5,33 |
| 21.12.2021 | 5,5 | 5,86 | 5 | 5,86 |
| 22.12.2021 | 5,86 | 6,24 | 5,275 | 5,275 |
| 23.12.2021 | 5,275 | 5,575 | 4,7475 | 4,7475 |
| 26.12.2021 | 4,305 | 4,7475 | 4,305 | 4,4 |
| 27.12.2021 | 4,4 | 4,84 | 4,4 | 4,84 |
| 28.12.2021 | 5 | 5,32 | 4,9925 | 5,15 |
| 29.12.2021 | 4,635 | 5,32 | 4,635 | 4,85 |
| 30.12.2021 | 4,7475 | 4,7475 | 4,73 | 4,73 |