Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş. logosu
VANGD
VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş.
18:10:01
102.7 ₺
-1.300 (%-1.25)
Önceki Kapanış: 104·
Volatilite: 5.290
Düşük₺101
Yüksek₺106.5
AL102.7
SAT103

Piyasa Verileri

Spot Piyasa
A:102.7
S:103
Önceki haftaya göre (WoW)
+24.33%
Önceki aya göre (MoM)
+12.24%
Yılbaşından bugüne (YTD)
+148.19%
Önceki yıla göre (YoY)
+142.33%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VANGD: VANET GIDA SANAYİ İÇ VE DIŞ TİCARET A.Ş. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 35,8668
KAPANIŞ 36,0059

En Düşük

DÜŞÜK 18,01

En Yüksek

YÜKSEK 58,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202520,7821,2620,5220,8
02.01.202520,820,819,8120,6
05.01.202520,4622,6620,3222,66
06.01.202523,624,3422,5223,22
07.01.202521,6423,2421,6422,5
08.01.202522,323,6221,822,56
09.01.202522,56242223,24
12.01.202523,2424,7822,9623,98
13.01.202523,924,9823,3824,5
14.01.202524,525,123,7424,38
15.01.202524,3824,623,2624,08
16.01.202524,0824,4223,3223,7
19.01.202523,3223,72323,18
20.01.202523,1823,662323,5
21.01.202523,5825,4223,525,2
22.01.202525,2272425,46
23.01.202525,4625,4624,2625,4
26.01.2025252523,8424,66
27.01.202524,625,3423,5424,22
28.01.202524,224,5422,822,8
29.01.202522,8224,3622,8223,78
30.01.202523,52423,123,8
02.02.202523,824,5222,7823,36
03.02.202523,8623,8623,3623,58
04.02.202523,5823,9422,4623,22
05.02.202523,2223,4822,2223,1
06.02.202523,123,8222,7423,6
09.02.202523,624,523,124,22
10.02.202524,2225,0823,524,66
11.02.202524,7824,9224,0824,5
12.02.202524,526,224,1625,36
13.02.202525,3825,624,5225,1
16.02.202525,126,724,8226
17.02.202526,226,425,0225,88
18.02.202525,8826,3225,3225,5
19.02.202525,525,9225,125,68
20.02.202525,6825,925,2625,7
23.02.202525,6627,1625,426,28
24.02.202526,426,742626,64
25.02.202526,6426,6426,0226,48
26.02.202526,4826,4825,9426,22
27.02.20252626,2225,625,82
02.03.202525,5625,7224,6225,04
03.03.202525,0425,6224,524,52
04.03.202524,5225,123,8424
05.03.20252425,2623,5824,12
06.03.202524,1225,1823,523,96
09.03.202523,9623,9622,9623,48
10.03.202523,423,422,2422,8
11.03.202522,7622,7621,1222
12.03.202521,8222,6221,2622,16
13.03.202522,6622,822222,66
16.03.202522,6622,6621,5422
17.03.20252222,3621,521,92
18.03.202520,9821,7219,9219,98
19.03.202519,9821,919,920,06
20.03.202520,0620,218,0618,8
23.03.202518,7719,4218,0118,8
24.03.202519,0319,918,219,52
25.03.202519,5219,6918,819,6
26.03.202519,620,219,3320,2
27.03.202519,9920,619,620,6
01.04.202520,6222,6620,6222,66
02.04.202523,823,82222,86
03.04.202522,86232222,2
06.04.2025222219,9821,4
07.04.202521,521,820,921,8
08.04.202521,821,820,9820,98
09.04.202521,421,8820,720,9
10.04.202520,9421,3820,821,12
13.04.202521,321,520,5620,9
14.04.202520,921,420,5221,08
15.04.202521,0821,4420,720,7
16.04.202520,6621,3220,521,2
17.04.202521,521,520,9421,16
20.04.202521,1623,2620,9223,26
21.04.202524,4825,5824,1425,58
23.04.202525,5828,1224,4627,5
24.04.202527,529,526,2628,76
27.04.202528,7631,628,5631,5
28.04.202531,5434,6429,9834,6
29.04.202533,9834,8831,1431,14
01.05.202530,233,9828,1432
04.05.202531,832,9630,531,78
05.05.202532,8634,93233
06.05.202529,734,129,732,1
07.05.202531,9632,4430,332,02
08.05.202533,53432,1233,96
11.05.202534,4837,3434,4837,34
12.05.202538,541,0638,4841,06
13.05.202541,0644,939,0239,14
14.05.202535,2435,4235,2435,42
15.05.202535,4238,835,4238,8
19.05.202538,639,0438,639
20.05.202539,539,539,239,2
21.05.202535,283935,2838,66
22.05.202538,6638,6638,6638,66
25.05.2025393937,737,7
26.05.202534,135,734,135,7
27.05.202535,435,433,5633,56
28.05.202532,732,731,6631,66
29.05.20253234,823234,82
01.06.20253838,33838,3
02.06.202540,684240,6842
03.06.202541,8841,8840,3840,38
04.06.202538,0638,0637,9437,94
09.06.202537,9439,5437,9439,54
10.06.20254042,024042,02
11.06.202540,840,840,5640,8
12.06.202539,9439,9439,9439,94
15.06.202539,943,9238,1243,2
16.06.202543,244,341,4843,78
17.06.202543,9844,3441,9442,38
18.06.202540,444,3240,442,96
19.06.202543,9443,9640,8642,48
22.06.202542,4842,6239,9639,98
23.06.202540,5241,7438,538,52
24.06.202538,5239,9636,7238,26
25.06.202537,084036,5238,44
26.06.202538,638,8836,537,32
29.06.20254041,0438,341,04
30.06.202543,8845,1442,0245,14
01.07.202549,6449,6447,349,64
02.07.202550,454,54750
03.07.20255052,354647,7
06.07.202544,0847,4843,846,82
07.07.202545,55044,5649,46
08.07.202549,465047,4848,44
09.07.202548,444946,0246,02
10.07.20254647,0843,8244,12
13.07.202544,247,942,3446,78
15.07.202546,2248,4845,145,34
16.07.202545,446,9644,545,62
17.07.202545,6246,1644,745,3
20.07.202545,34843,4847,36
21.07.2025474946,547,58
22.07.202547,5848,645,2845,9
23.07.202545,4845,8243,2844,82
24.07.202544,7845,5843,3443,38
27.07.202544,984542,6443,62
28.07.202543,6245,442,0244,3
29.07.20254548,7244,0248,72
30.07.202548,7452,446,548,9
31.07.202550,8550,8545,546,84
03.08.202546,846,844,544,96
04.08.202544,9845,943,9644,06
05.08.202544,2646,4642,1844,12
06.08.202544,144,142,542,8
07.08.202543,643,641,8242,2
10.08.202542,243,0241,242,2
11.08.202542,1443,6840,541,98
12.08.20254242,1240,4641
13.08.20254141,439,7239,8
14.08.20254040,0437,9638,88
17.08.202538,2440,9637,239,86
18.08.202540,0240,3838,4438,62
19.08.202539,464037,5838,3
20.08.202538,339,337,337,58
21.08.202537,6241,3236,5441,32
24.08.202542,4244,940,642,16
25.08.202542,1642,1839,840,3
26.08.202539,5640,238,638,74
27.08.202538,839,6638,839,48
28.08.202539,4839,883839,62
31.08.2025404038,2239,58
01.09.202539,5839,983638,72
02.09.202538,7239,2238,0238,98
03.09.202538,9839,438,339
04.09.20253942,937,542,78
07.09.20254244,840,0442,98
08.09.202542,9843,340,540,96
09.09.20254042,239,441,44
10.09.20254141,639,4240,3
11.09.202539,9840,33940,3
14.09.202540,341,840,2241,16
15.09.202541,5242,240,440,78
16.09.202541,141,140,1640,74
17.09.202540,844,840,6444,8
18.09.202544,4845,842,943,5
21.09.202547,8447,8442,744,5
22.09.202543,9846,743,0245,98
23.09.202545,9847,1643,8645,72
24.09.202544,9850,2544,2450,25
25.09.202549,985547,554,7
28.09.202554,758,55353,7
29.09.202552,75348,3448,34
30.09.202543,5251,6543,5248,34
01.10.202543,5246,843,5243,58
02.10.202543,5443,5440,2842,2
05.10.202541,34240,540,5
06.10.202540,5242,9239,7241,66
07.10.202541,6641,6639,9239,94
08.10.20254040,839,2839,64
09.10.202539,9640,3639,240,06
12.10.202540,0440,0438,538,68
13.10.202538,6839,7638,239,18
14.10.202539,1839,5638,339
15.10.20253939,143838,48
16.10.202538,338,337,1237,24
19.10.202537,2438,6836,5238,66
20.10.202538,6641,0438,6640,1
21.10.202539,5841,0239,5840,6
22.10.202540,641,539,941,5
23.10.202541,844,3441,144,02
26.10.20254445,6843,2645,04
27.10.202545,0445,9844,9645,54
29.10.202545,5445,9844,445,8
30.10.202545,4845,4843,9644,18
02.11.202544,0244,0241,8242,5
03.11.202542,542,540,5842,5
04.11.202542,542,541,241,78
05.11.202541,7845,841,7844,4
06.11.202544,445,584343,68
09.11.202543,6643,6641,942,86
10.11.202542,642,640,541,4
11.11.202541,141,139,539,7
12.11.202539,6641,8239,0441,18
13.11.202541,642,241,1842,2
16.11.202542,944341,4441,5
17.11.202541,542,1240,6840,88
18.11.202540,8842,9640,240,9
19.11.20254041,64041,34
20.11.202541,241,940,0241,02
23.11.202541,024340,0243
24.11.202542,243,4841,942,5
25.11.202542,4243,34142,42
26.11.202542,4242,7841,3641,76
27.11.202541,7642,440,841,88
30.11.202541,8842,3840,541,88
01.12.202541,8443,3841,1842,3
02.12.202542,2645,3241,7244,92
03.12.202545,2649,444,549,4
04.12.202553,653,649,7452,7
07.12.202554,554,747,4447,44
08.12.202546,6648,9844,0247,44
09.12.202547,0252,1545,4451
10.12.202550,9552,1548,4248,42
11.12.202545,647,7645,0645,6
14.12.202545,4846,4643,2845,26
15.12.202544,4444,742,2643,3
16.12.202541,724540,940,9
17.12.20254144,3240,943,02
18.12.202543,0443,34142,1
21.12.202541,744,164142,46
22.12.202542,4642,640,9441,02
23.12.202541,0242,1640,9641,6
24.12.202541,4841,540,8840,96
25.12.202540,9441,444040,14
28.12.202540,2413939,42
29.12.202539,4240,9838,4840,98
30.12.202540,5242,2639,8441,38