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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,66
KAPANIŞ 5,666
En Düşük
DÜŞÜK 3,5
En Yüksek
YÜKSEK 10,91
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,73 | 4,73 | 4,26 | 4,265 |
| 03.01.2022 | 4,475 | 4,4875 | 4,475 | 4,475 |
| 04.01.2022 | 4,25 | 4,3025 | 4,25 | 4,3025 |
| 05.01.2022 | 4,19 | 4,19 | 4,1825 | 4,19 |
| 06.01.2022 | 4,5575 | 4,5575 | 4,3475 | 4,3475 |
| 09.01.2022 | 4,345 | 4,345 | 4,25 | 4,25 |
| 10.01.2022 | 4,25 | 4,3025 | 4,25 | 4,3025 |
| 11.01.2022 | 4,42 | 4,5575 | 4,42 | 4,5575 |
| 12.01.2022 | 4,6725 | 4,75 | 4,6725 | 4,6725 |
| 13.01.2022 | 4,75 | 4,75 | 4,725 | 4,725 |
| 16.01.2022 | 4,625 | 4,625 | 4,45 | 4,45 |
| 17.01.2022 | 4,38 | 4,38 | 4,3775 | 4,3775 |
| 18.01.2022 | 4,375 | 4,4 | 4,375 | 4,4 |
| 19.01.2022 | 4,7025 | 4,84 | 4,7025 | 4,84 |
| 20.01.2022 | 4,9175 | 4,9175 | 4,675 | 4,6875 |
| 23.01.2022 | 4,7975 | 4,835 | 4,7975 | 4,8325 |
| 24.01.2022 | 5,075 | 5,125 | 5 | 5 |
| 25.01.2022 | 5,01 | 5,01 | 4,8 | 4,8 |
| 26.01.2022 | 4,7 | 5,09 | 4,7 | 5,09 |
| 27.01.2022 | 5,185 | 5,185 | 4,675 | 5,13 |
| 30.01.2022 | 5,18 | 5,415 | 4,9 | 5 |
| 31.01.2022 | 5,025 | 5,1 | 4,75 | 4,8325 |
| 01.02.2022 | 4,8325 | 4,8575 | 4,5025 | 4,6725 |
| 02.02.2022 | 4,6125 | 4,8 | 4,5 | 4,575 |
| 03.02.2022 | 4,55 | 4,775 | 4,495 | 4,7325 |
| 06.02.2022 | 4,675 | 4,875 | 4,535 | 4,6525 |
| 07.02.2022 | 4,65 | 4,75 | 4,53 | 4,5475 |
| 08.02.2022 | 4,62 | 4,62 | 4,4975 | 4,5 |
| 09.02.2022 | 4,5 | 4,7025 | 4,4725 | 4,5975 |
| 10.02.2022 | 4,5925 | 4,895 | 4,4725 | 4,73 |
| 13.02.2022 | 4,625 | 4,7 | 4,5025 | 4,545 |
| 14.02.2022 | 4,545 | 4,675 | 4,5125 | 4,5925 |
| 15.02.2022 | 4,5375 | 4,5925 | 4,4275 | 4,5 |
| 16.02.2022 | 4,5 | 4,5875 | 4,3775 | 4,425 |
| 17.02.2022 | 4,4375 | 4,495 | 4,325 | 4,3975 |
| 20.02.2022 | 4,3225 | 4,475 | 4,2875 | 4,3 |
| 21.02.2022 | 4,175 | 4,4625 | 4,175 | 4,2625 |
| 22.02.2022 | 4,2475 | 4,415 | 4,175 | 4,2175 |
| 23.02.2022 | 3,7975 | 4,02 | 3,7975 | 3,7975 |
| 24.02.2022 | 3,92 | 4,14 | 3,725 | 4,0525 |
| 27.02.2022 | 3,95 | 4,0125 | 3,8 | 3,8675 |
| 28.02.2022 | 3,8875 | 3,9625 | 3,7675 | 3,8925 |
| 01.03.2022 | 3,8925 | 3,9625 | 3,7675 | 3,8475 |
| 02.03.2022 | 3,84 | 3,93 | 3,82 | 3,85 |
| 03.03.2022 | 3,8725 | 3,875 | 3,775 | 3,81 |
| 06.03.2022 | 3,7975 | 3,8 | 3,6125 | 3,6775 |
| 07.03.2022 | 3,7475 | 3,7475 | 3,6475 | 3,71 |
| 08.03.2022 | 3,65 | 4,07 | 3,5 | 3,825 |
| 09.03.2022 | 3,96 | 3,96 | 3,68 | 3,7 |
| 10.03.2022 | 3,7 | 3,7975 | 3,6775 | 3,7475 |
| 13.03.2022 | 3,7475 | 3,8225 | 3,68 | 3,6825 |
| 14.03.2022 | 3,7 | 3,7475 | 3,65 | 3,6725 |
| 15.03.2022 | 3,6725 | 3,72 | 3,6225 | 3,6225 |
| 16.03.2022 | 3,6 | 3,7 | 3,6 | 3,6425 |
| 17.03.2022 | 3,6375 | 3,765 | 3,625 | 3,65 |
| 20.03.2022 | 3,65 | 3,725 | 3,6075 | 3,6875 |
| 21.03.2022 | 3,69 | 3,7375 | 3,6525 | 3,6975 |
| 22.03.2022 | 3,7 | 3,865 | 3,675 | 3,74 |
| 23.03.2022 | 3,725 | 3,7625 | 3,7025 | 3,73 |
| 24.03.2022 | 4,015 | 4,015 | 3,775 | 3,905 |
| 27.03.2022 | 3,875 | 3,905 | 3,79 | 3,83 |
| 28.03.2022 | 3,8 | 3,8625 | 3,7475 | 3,7575 |
| 29.03.2022 | 3,76 | 3,82 | 3,745 | 3,7575 |
| 30.03.2022 | 3,75 | 3,8075 | 3,7125 | 3,77 |
| 31.03.2022 | 3,77 | 3,7825 | 3,7 | 3,735 |
| 03.04.2022 | 3,725 | 3,735 | 3,59 | 3,6725 |
| 04.04.2022 | 3,6725 | 3,72 | 3,625 | 3,685 |
| 05.04.2022 | 3,685 | 3,715 | 3,61 | 3,65 |
| 06.04.2022 | 3,64 | 3,685 | 3,605 | 3,645 |
| 07.04.2022 | 3,6625 | 3,79 | 3,6375 | 3,6975 |
| 10.04.2022 | 3,7 | 3,8 | 3,6975 | 3,735 |
| 11.04.2022 | 3,7125 | 3,7625 | 3,6675 | 3,7075 |
| 12.04.2022 | 3,705 | 3,8675 | 3,675 | 3,7125 |
| 13.04.2022 | 3,7125 | 3,8 | 3,7075 | 3,7825 |
| 14.04.2022 | 3,8 | 3,985 | 3,76 | 3,8325 |
| 17.04.2022 | 3,8325 | 3,8375 | 3,725 | 3,765 |
| 18.04.2022 | 3,7575 | 3,785 | 3,7 | 3,73 |
| 19.04.2022 | 3,7275 | 3,74 | 3,685 | 3,7125 |
| 20.04.2022 | 3,7125 | 3,7625 | 3,65 | 3,6975 |
| 21.04.2022 | 3,6625 | 3,725 | 3,6275 | 3,6575 |
| 24.04.2022 | 3,645 | 3,69 | 3,575 | 3,6 |
| 25.04.2022 | 3,6 | 3,7325 | 3,6 | 3,625 |
| 26.04.2022 | 3,65 | 3,68 | 3,55 | 3,62 |
| 27.04.2022 | 3,6175 | 3,7625 | 3,6175 | 3,695 |
| 28.04.2022 | 3,7 | 3,72 | 3,6375 | 3,7175 |
| 04.05.2022 | 3,7175 | 3,875 | 3,6025 | 3,8175 |
| 05.05.2022 | 3,7975 | 3,8475 | 3,7375 | 3,7925 |
| 08.05.2022 | 3,7925 | 3,925 | 3,7275 | 3,81 |
| 09.05.2022 | 3,875 | 3,9375 | 3,785 | 3,815 |
| 10.05.2022 | 3,87 | 3,88 | 3,7475 | 3,7825 |
| 11.05.2022 | 3,7825 | 3,7825 | 3,645 | 3,695 |
| 12.05.2022 | 3,7475 | 3,76 | 3,6625 | 3,7125 |
| 15.05.2022 | 3,7125 | 3,7525 | 3,6025 | 3,6775 |
| 16.05.2022 | 3,655 | 3,67 | 3,6025 | 3,6025 |
| 17.05.2022 | 3,6025 | 3,67 | 3,5975 | 3,645 |
| 19.05.2022 | 3,6375 | 3,695 | 3,5275 | 3,61 |
| 22.05.2022 | 3,6325 | 3,67 | 3,605 | 3,645 |
| 23.05.2022 | 3,645 | 3,6875 | 3,5325 | 3,625 |
| 24.05.2022 | 3,65 | 3,665 | 3,6125 | 3,6375 |
| 25.05.2022 | 3,6375 | 4 | 3,6 | 4 |
| 26.05.2022 | 4,18 | 4,4 | 4,11 | 4,4 |
| 29.05.2022 | 4,74 | 4,74 | 3,96 | 4,0875 |
| 30.05.2022 | 3,975 | 4,1175 | 3,9025 | 3,975 |
| 31.05.2022 | 3,925 | 3,9625 | 3,835 | 3,8675 |
| 01.06.2022 | 3,8675 | 3,9675 | 3,815 | 3,875 |
| 02.06.2022 | 4 | 4 | 3,875 | 3,92 |
| 05.06.2022 | 3,975 | 4,2975 | 3,93 | 4,225 |
| 06.06.2022 | 4,175 | 4,175 | 4,0075 | 4,035 |
| 07.06.2022 | 4,035 | 4,1225 | 3,8625 | 3,9 |
| 08.06.2022 | 3,8375 | 4,05 | 3,8375 | 3,9425 |
| 09.06.2022 | 4,015 | 4,15 | 3,9425 | 3,9975 |
| 12.06.2022 | 3,975 | 4,0625 | 3,875 | 3,95 |
| 13.06.2022 | 3,6775 | 4 | 3,6775 | 3,945 |
| 14.06.2022 | 3,945 | 3,9825 | 3,8525 | 3,8975 |
| 15.06.2022 | 3,9 | 3,9875 | 3,8975 | 3,9475 |
| 16.06.2022 | 3,9475 | 4,0125 | 3,9025 | 3,965 |
| 19.06.2022 | 4 | 4,25 | 4 | 4,195 |
| 20.06.2022 | 4,1975 | 4,6125 | 4,0875 | 4,6125 |
| 21.06.2022 | 4,6125 | 4,9775 | 4,385 | 4,385 |
| 22.06.2022 | 4,385 | 4,725 | 4,2025 | 4,545 |
| 23.06.2022 | 4,4525 | 4,7375 | 4,4525 | 4,615 |
| 26.06.2022 | 4,615 | 5,075 | 4,595 | 5,07 |
| 27.06.2022 | 4,985 | 5,575 | 4,9225 | 5,575 |
| 28.06.2022 | 5,995 | 6,125 | 5,02 | 5,02 |
| 29.06.2022 | 4,98 | 4,98 | 4,7375 | 4,7375 |
| 30.06.2022 | 4,7375 | 5,175 | 4,7375 | 5,175 |
| 03.07.2022 | 5,16 | 5,16 | 4,99 | 4,99 |
| 04.07.2022 | 4,9625 | 4,9625 | 4,7375 | 4,7375 |
| 05.07.2022 | 4,7375 | 5,145 | 4,7375 | 5,145 |
| 06.07.2022 | 5,1 | 5,1 | 4,8925 | 4,8925 |
| 07.07.2022 | 5,135 | 5,25 | 5,135 | 5,25 |
| 12.07.2022 | 5,25 | 5,25 | 5,2 | 5,2 |
| 13.07.2022 | 5,2 | 5,5 | 5,2 | 5,495 |
| 17.07.2022 | 5,495 | 5,5 | 5,45 | 5,45 |
| 18.07.2022 | 5,25 | 5,25 | 5,125 | 5,125 |
| 19.07.2022 | 5,125 | 5,125 | 4,6125 | 5 |
| 20.07.2022 | 4,91 | 5,32 | 4,91 | 5,315 |
| 21.07.2022 | 5,205 | 5,32 | 5,205 | 5,32 |
| 24.07.2022 | 5,32 | 5,415 | 5,32 | 5,345 |
| 25.07.2022 | 5,055 | 5,32 | 5,055 | 5,25 |
| 26.07.2022 | 5,195 | 5,325 | 5,195 | 5,25 |
| 27.07.2022 | 5,51 | 5,51 | 5,445 | 5,445 |
| 28.07.2022 | 5,51 | 5,51 | 5,45 | 5,45 |
| 31.07.2022 | 5,425 | 5,745 | 5,2 | 5,325 |
| 01.08.2022 | 5,375 | 5,5 | 5,155 | 5,335 |
| 02.08.2022 | 5,335 | 5,4 | 5,2 | 5,25 |
| 03.08.2022 | 5,225 | 5,405 | 5,17 | 5,315 |
| 04.08.2022 | 5,325 | 5,845 | 5,315 | 5,845 |
| 07.08.2022 | 5,815 | 6,425 | 5,7 | 6,425 |
| 08.08.2022 | 6,425 | 7,035 | 6,12 | 6,86 |
| 09.08.2022 | 6,755 | 7,19 | 6,175 | 6,735 |
| 10.08.2022 | 6,665 | 6,8 | 6,335 | 6,55 |
| 11.08.2022 | 6,54 | 6,875 | 6,375 | 6,57 |
| 14.08.2022 | 6,46 | 6,69 | 6,14 | 6,17 |
| 15.08.2022 | 6,16 | 6,445 | 5,555 | 6,175 |
| 16.08.2022 | 6,175 | 6,79 | 6,175 | 6,75 |
| 17.08.2022 | 6,75 | 7,06 | 6,52 | 6,74 |
| 18.08.2022 | 6,675 | 7,365 | 6,605 | 7,12 |
| 21.08.2022 | 7,245 | 7,455 | 7,05 | 7,26 |
| 22.08.2022 | 7,245 | 7,285 | 6,875 | 6,96 |
| 23.08.2022 | 6,96 | 7,12 | 6,615 | 6,75 |
| 24.08.2022 | 6,87 | 7,125 | 6,75 | 6,87 |
| 25.08.2022 | 6,87 | 7 | 6,76 | 6,825 |
| 28.08.2022 | 6,825 | 6,875 | 6,63 | 6,745 |
| 30.08.2022 | 6,745 | 6,94 | 6,7 | 6,905 |
| 31.08.2022 | 6,925 | 7,45 | 6,855 | 7,115 |
| 01.09.2022 | 7,06 | 7,745 | 7,06 | 7,5 |
| 04.09.2022 | 7,995 | 7,995 | 7,38 | 7,7 |
| 05.09.2022 | 7,625 | 7,82 | 7,445 | 7,675 |
| 06.09.2022 | 7,67 | 7,745 | 7,37 | 7,49 |
| 07.09.2022 | 7,495 | 7,745 | 7,375 | 7,6 |
| 08.09.2022 | 7,595 | 7,685 | 7,505 | 7,55 |
| 11.09.2022 | 7,55 | 8,305 | 7,5 | 8,305 |
| 12.09.2022 | 9,135 | 9,135 | 9,135 | 9,135 |
| 13.09.2022 | 10,045 | 10,045 | 9,55 | 10,045 |
| 14.09.2022 | 10,2 | 10,475 | 9,375 | 9,5 |
| 15.09.2022 | 8,55 | 9,25 | 8,55 | 8,615 |
| 18.09.2022 | 8,495 | 9,475 | 8,435 | 9,475 |
| 19.09.2022 | 9,475 | 10,245 | 8,83 | 9,475 |
| 20.09.2022 | 9,255 | 9,6 | 8,895 | 8,935 |
| 21.09.2022 | 8,93 | 9,625 | 8,93 | 9,175 |
| 22.09.2022 | 9,505 | 9,995 | 9,375 | 9,765 |
| 25.09.2022 | 9,77 | 10,25 | 9,625 | 9,755 |
| 26.09.2022 | 9,75 | 9,915 | 9,49 | 9,76 |
| 27.09.2022 | 9,75 | 10,735 | 9,74 | 10,735 |
| 28.09.2022 | 10,875 | 10,91 | 10,25 | 10,5 |
| 29.09.2022 | 10,5 | 10,63 | 10,055 | 10,32 |
| 02.10.2022 | 10,335 | 10,445 | 10,025 | 10,03 |
| 03.10.2022 | 10,215 | 10,415 | 9,39 | 9,675 |
| 04.10.2022 | 9,675 | 10,1 | 9,475 | 9,695 |
| 05.10.2022 | 9,75 | 9,75 | 9 | 9,3 |
| 06.10.2022 | 8,625 | 9,57 | 8,5 | 8,625 |
| 09.10.2022 | 8,63 | 9,1 | 8,25 | 8,865 |
| 10.10.2022 | 8,855 | 8,855 | 8,26 | 8,375 |
| 11.10.2022 | 8,375 | 8,44 | 7,54 | 7,73 |
| 12.10.2022 | 7,7 | 7,7 | 6,96 | 6,96 |
| 13.10.2022 | 6,5 | 7,255 | 6,5 | 6,995 |
| 16.10.2022 | 6,89 | 7,075 | 6,625 | 6,78 |
| 17.10.2022 | 6,8 | 7,31 | 6,78 | 6,915 |
| 18.10.2022 | 6,995 | 7,02 | 6,79 | 6,865 |
| 19.10.2022 | 6,865 | 7,025 | 6,825 | 6,89 |
| 20.10.2022 | 6,89 | 6,915 | 6,77 | 6,8 |
| 23.10.2022 | 6,8 | 6,935 | 6,715 | 6,755 |
| 24.10.2022 | 6,755 | 6,83 | 6,725 | 6,825 |
| 25.10.2022 | 6,865 | 7,285 | 6,76 | 7,235 |
| 26.10.2022 | 7,235 | 7,27 | 6,955 | 7,095 |
| 27.10.2022 | 7,12 | 7,53 | 7,085 | 7,38 |
| 30.10.2022 | 7,47 | 7,545 | 7,125 | 7,17 |
| 31.10.2022 | 7,16 | 7,325 | 7,09 | 7,19 |
| 01.11.2022 | 7,195 | 7,49 | 7,19 | 7,35 |
| 02.11.2022 | 7,5 | 7,5 | 7,125 | 7,235 |
| 03.11.2022 | 7,235 | 7,235 | 7 | 7,12 |
| 06.11.2022 | 7,295 | 7,295 | 6,75 | 6,86 |
| 07.11.2022 | 6,86 | 6,86 | 6,585 | 6,625 |
| 08.11.2022 | 6,625 | 6,625 | 6,28 | 6,28 |
| 09.11.2022 | 6,275 | 6,565 | 6,26 | 6,425 |
| 10.11.2022 | 6,45 | 6,495 | 6,225 | 6,285 |
| 13.11.2022 | 6,285 | 6,37 | 6,125 | 6,255 |
| 14.11.2022 | 6,25 | 6,3 | 6,11 | 6,225 |
| 15.11.2022 | 6,125 | 6,225 | 6 | 6,005 |
| 16.11.2022 | 5,945 | 6,35 | 5,74 | 6,15 |
| 17.11.2022 | 6,15 | 6,26 | 6,025 | 6,125 |
| 20.11.2022 | 6,125 | 6,275 | 6 | 6,185 |
| 21.11.2022 | 6,17 | 6,62 | 6,13 | 6,45 |
| 22.11.2022 | 6,47 | 6,53 | 6,35 | 6,375 |
| 23.11.2022 | 6,4 | 6,54 | 6,265 | 6,39 |
| 24.11.2022 | 6,39 | 6,65 | 6,37 | 6,505 |
| 27.11.2022 | 6,625 | 6,845 | 6,48 | 6,75 |
| 28.11.2022 | 6,825 | 6,945 | 6,5 | 6,69 |
| 29.11.2022 | 6,505 | 6,985 | 6,505 | 6,75 |
| 30.11.2022 | 6,75 | 6,845 | 6,67 | 6,745 |
| 01.12.2022 | 6,855 | 6,855 | 6,615 | 6,68 |
| 04.12.2022 | 6,7 | 7,345 | 6,61 | 7,345 |
| 05.12.2022 | 7,44 | 7,72 | 7,005 | 7,445 |
| 06.12.2022 | 7,445 | 7,52 | 6,775 | 6,93 |
| 07.12.2022 | 6,93 | 7,09 | 6,685 | 6,775 |
| 08.12.2022 | 6,75 | 7,39 | 6,75 | 7,255 |
| 11.12.2022 | 7,35 | 7,75 | 7,275 | 7,53 |
| 12.12.2022 | 7,53 | 7,75 | 7,395 | 7,73 |
| 13.12.2022 | 7,695 | 7,72 | 7,495 | 7,5 |
| 14.12.2022 | 7,53 | 8 | 7,53 | 7,69 |
| 15.12.2022 | 8,455 | 8,455 | 8,455 | 8,455 |
| 18.12.2022 | 8,75 | 9,245 | 8,55 | 8,825 |
| 19.12.2022 | 8,2 | 9,15 | 8,2 | 8,625 |
| 20.12.2022 | 8,625 | 9,275 | 8,62 | 8,825 |
| 21.12.2022 | 8,825 | 9,375 | 8,75 | 9,31 |
| 22.12.2022 | 9,25 | 9,62 | 9,12 | 9,55 |
| 25.12.2022 | 9,525 | 9,625 | 9,25 | 9,315 |
| 26.12.2022 | 9,38 | 9,45 | 8,92 | 8,925 |
| 27.12.2022 | 9,105 | 9,11 | 8,25 | 8,375 |
| 28.12.2022 | 8,18 | 8,81 | 8,18 | 8,7 |
| 29.12.2022 | 8,765 | 8,97 | 8,625 | 8,75 |