BANVT: BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 91.4538

CLOSE 91.3637

Low

LOW 76.5

High

HIGH 113.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	93.8	103.2	93.8	97.15
01/03/2022	96.95	101	94.4	97
01/04/2022	99.5	99.5	95.1	97
01/05/2022	96.95	97.2	94.95	96.1
01/06/2022	95.6	96.3	95.35	95.35
01/09/2022	95.55	96.1	94.35	94.6
01/10/2022	94.2	94.55	92.65	93.95
01/11/2022	93.95	94.3	92.75	92.75
01/12/2022	92.75	93.4	88.45	88.9
01/13/2022	89.45	91.7	86.55	89.55
01/16/2022	89.55	90.15	88.15	89.55
01/17/2022	90	90.6	87.1	87.7
01/18/2022	87.4	88	84.35	87.4
01/19/2022	87.35	90	84.7	88.6
01/20/2022	88.6	89.2	87.55	88.5
01/23/2022	88.25	89.95	86.85	86.85
01/24/2022	86.2	88.2	84.5	88.2
01/25/2022	87.25	92	87.25	87.8
01/26/2022	88	88	85.1	87.55
01/27/2022	88	88.15	87.55	87.85
01/30/2022	88.65	88.65	87	87.35
01/31/2022	87.35	87.4	85.9	87.2
02/01/2022	87.1	87.85	86.8	87.1
02/02/2022	86.4	87.55	86.25	86.45
02/03/2022	86.45	87.2	86.3	87
02/06/2022	86.8	92.8	86.65	89.1
02/07/2022	89.7	90.3	87.6	88.85
02/08/2022	89	90	87.9	88.25
02/09/2022	88.5	88.95	87	88
02/10/2022	88.1	88.75	87.05	87.85
02/13/2022	87.85	88.15	86	87.85
02/14/2022	87.85	88.95	87.6	87.6
02/15/2022	87.6	88.15	87.2	87.7
02/16/2022	87.7	88.1	86.5	87.6
02/17/2022	88.95	88.95	87	87.4
02/20/2022	87.4	88.45	86.8	87.4
02/21/2022	86.3	87.75	85.5	86.15
02/22/2022	86.2	88.95	86.2	87.4
02/23/2022	84	85.05	78.7	85
02/24/2022	82.5	88.35	82.5	87
02/27/2022	86	87.95	85.35	86.8
02/28/2022	87.35	87.35	86.1	86.7
03/01/2022	86.7	87.3	86.1	86.7
03/02/2022	87.2	87.25	86.55	87.2
03/03/2022	87	87.45	86.25	86.25
03/06/2022	86	87.55	85	86.45
03/07/2022	86.5	86.85	85.2	86.4
03/08/2022	87	87	85.9	86.75
03/09/2022	86.9	87	85.5	86.55
03/10/2022	86.05	86.5	85.5	86.1
03/13/2022	86.1	86.45	85.7	85.8
03/14/2022	85.8	86	85.05	85.05
03/15/2022	85.45	85.45	84	84.5
03/16/2022	84.65	84.65	83.4	83.75
03/17/2022	84.3	86.4	83.7	84.7
03/20/2022	85.5	89.05	85	86.75
03/21/2022	89.25	89.9	87.2	88.6
03/22/2022	88.55	88.9	87.15	88.5
03/23/2022	88.6	89.5	87.5	88.5
03/24/2022	88.5	88.55	87.5	88.45
03/27/2022	88.45	90	88.3	88.6
03/28/2022	88.6	89.3	87.55	88.25
03/29/2022	88.25	88.75	87.3	88.05
03/30/2022	88.05	88.7	87.35	87.95
03/31/2022	87.95	88.8	87.25	87.95
04/03/2022	88.1	89	87.6	87.7
04/04/2022	87.7	89	83.5	87.75
04/05/2022	86.8	88.4	86.3	87.4
04/06/2022	87.1	87.7	86.8	86.85
04/07/2022	86.85	87.35	86	86.6
04/10/2022	86.75	86.75	85.3	85.7
04/11/2022	85.9	86.4	84.6	84.6
04/12/2022	85	85	83.25	83.5
04/13/2022	83.75	84.1	82.85	83.8
04/14/2022	84	92.15	84	89
04/17/2022	89	90.8	84.95	88.95
04/18/2022	89.95	90.5	87.05	88.9
04/19/2022	88.75	88.75	87.45	88.1
04/20/2022	88.1	88.25	87	88
04/21/2022	87.95	88.2	85.6	87.2
04/24/2022	86.95	87.6	86	86.6
04/25/2022	86.6	86.75	85	86.3
04/26/2022	85.25	85.9	85.05	85.85
04/27/2022	85.25	87.9	85.1	86.7
04/28/2022	86.7	89.75	86.7	88.65
05/04/2022	88.65	89.05	84.5	88.35
05/05/2022	88.25	88.25	86.9	88.05
05/08/2022	88	88.9	87.15	87.95
05/09/2022	87.95	88.35	87.2	88.25
05/10/2022	88	88.3	86.85	87.85
05/11/2022	87.45	87.75	84.8	86.5
05/12/2022	86.35	88	85.7	88
05/15/2022	88	93.5	88	91.8
05/16/2022	93.1	93.5	88.65	89.95
05/17/2022	89.65	91	88.25	91
05/19/2022	91.05	91.05	89.7	91
05/22/2022	90.65	99.1	90.35	98.1
05/23/2022	99.05	99.05	93.95	94.3
05/24/2022	93.05	99.35	92.85	96.1
05/25/2022	96.5	99	94.8	98.75
05/26/2022	99	99.65	97.05	99.3
05/29/2022	99.3	102.4	97.5	100
05/30/2022	100	100.3	98	99.4
05/31/2022	98.75	104	97.55	103.9
06/01/2022	103.8	106.6	102.4	104.1
06/02/2022	104.1	105.2	101	104.9
06/05/2022	104.9	108	103.1	106.5
06/06/2022	106.7	110	103.5	110
06/07/2022	110.5	112.7	105	109
06/08/2022	109	110.9	105.5	109.6
06/09/2022	108.6	109.3	107.1	108.8
06/12/2022	108.8	108.8	104.1	108.2
06/13/2022	107.8	110.9	107.7	108.8
06/14/2022	109.6	109.9	107.5	109
06/15/2022	109.4	110.3	106.1	109.8
06/16/2022	110.5	110.8	108.2	109.8
06/19/2022	109.8	110.1	107.5	108.9
06/20/2022	109	109	107.4	108.5
06/21/2022	108.5	108.9	107	108.3
06/22/2022	107.9	108.7	106.8	106.8
06/23/2022	107.5	107.8	106.2	107.3
06/26/2022	107.4	111	106.2	108.6
06/27/2022	108.6	109	107	108.1
06/28/2022	108.2	108.9	105.1	107.5
06/29/2022	107.9	107.9	105.8	107.5
06/30/2022	107.8	112	107.4	107.7
07/03/2022	107.7	108.5	106.6	108.5
07/04/2022	108.5	113.8	108	111.8
07/05/2022	111.8	112.6	106.4	111.7
07/06/2022	112	112	109.8	111.7
07/07/2022	110.2	113.3	110.2	113
07/12/2022	112.7	112.9	111.1	111.2
07/13/2022	110.4	111.4	109.5	109.5
07/17/2022	109.5	109.9	107.3	109
07/18/2022	108.5	109.1	107.6	108.5
07/19/2022	108.4	108.5	107.3	108.2
07/20/2022	108	109	107.5	107.8
07/21/2022	107.8	108.1	107.5	107.6
07/24/2022	107.6	108.4	107.4	107.6
07/25/2022	107.9	108.5	105.6	105.6
07/26/2022	105.6	107.7	102.2	104.2
07/27/2022	104.4	105.9	100	100
07/28/2022	100	100.2	98	99.7
07/31/2022	101.3	101.3	95.5	96.5
08/01/2022	96.85	96.85	95.6	95.9
08/02/2022	96.4	96.8	94.05	95.5
08/03/2022	96.15	97.65	95	96.5
08/04/2022	97.5	99.7	93.5	93.7
08/07/2022	94.25	96.95	90.75	91.1
08/08/2022	91.15	93.25	89.25	92
08/09/2022	92.55	92.6	89.5	90.2
08/10/2022	90.2	91	89.5	90
08/11/2022	90.2	90.6	88.6	88.8
08/14/2022	89	89.85	87.1	88
08/15/2022	88.6	89	87	87.85
08/16/2022	87.95	88.25	83.95	86.7
08/17/2022	86.9	92.35	86.4	91.05
08/18/2022	91.05	92.5	88	89.3
08/21/2022	89.3	90.05	88	88.55
08/22/2022	88.65	89	86.85	86.85
08/23/2022	86.95	86.95	84.45	85.15
08/24/2022	85.15	86.35	83.7	84
08/25/2022	84.4	85	81.6	82.35
08/28/2022	82.35	82.65	80.7	81
08/30/2022	80.95	81.15	79.55	79.7
08/31/2022	80	87.65	79.75	87.65
09/01/2022	88.6	92.15	84.65	85
09/04/2022	85	85.5	82.5	83
09/05/2022	83	87.1	82.5	84.15
09/06/2022	84.3	84.9	82.75	83.5
09/07/2022	83.55	84.5	82.8	83.45
09/08/2022	83.5	83.95	82	83.15
09/11/2022	83.15	84.25	82.55	83.8
09/12/2022	84	84.3	82	82
09/13/2022	81.8	81.8	80.85	81.6
09/14/2022	81.6	84.95	81.6	83.25
09/15/2022	83.25	84.5	82.7	83.3
09/18/2022	83.35	84.5	82.35	83.3
09/19/2022	83.4	83.85	81	83.3
09/20/2022	83.15	83.3	81.85	83.3
09/21/2022	83.85	83.9	82.65	83.15
09/22/2022	83.4	84.7	83.15	84
09/25/2022	84	88.7	84	86.2
09/26/2022	86.2	86.75	83	83.1
09/27/2022	84	86.45	83.2	83.7
09/28/2022	85	85.95	81.6	83.7
09/29/2022	83.9	84.15	81.8	83.1
10/02/2022	83.5	83.7	82.3	83.1
10/03/2022	83.1	83.35	82.7	82.95
10/04/2022	82.95	82.95	82.2	82.45
10/05/2022	82.45	83.5	82.05	82.9
10/06/2022	83.2	83.3	82.4	83
10/09/2022	83.25	84.65	83.1	84.3
10/10/2022	84.3	84.75	83.45	83.8
10/11/2022	83.8	84	82.6	82.9
10/12/2022	82.9	90.55	82.9	86.2
10/13/2022	87	87.45	84.25	85.8
10/16/2022	85.8	86.6	85.1	86
10/17/2022	86.45	88.25	85.5	87.85
10/18/2022	87.9	89.4	86.05	86.9
10/19/2022	86.95	87.55	85.5	86.1
10/20/2022	86.1	87.35	84.5	86.85
10/23/2022	88	91.85	86.85	90.6
10/24/2022	91.65	92	86.15	87.5
10/25/2022	88	89.15	87.7	88.5
10/26/2022	88.65	90.9	88.5	89.05
10/27/2022	89.05	89.35	87.55	88.3
10/30/2022	89.1	90	88.7	89.8
10/31/2022	90.95	91	88.55	88.9
11/01/2022	89.05	89.5	88.4	88.75
11/02/2022	88.8	88.85	87.5	87.9
11/03/2022	87.9	89.45	87	88.65
11/06/2022	88.65	89.5	88.45	88.7
11/07/2022	88.7	88.85	86	87.8
11/08/2022	87.8	87.85	86.4	86.6
11/09/2022	82.95	83.3	79.3	79.5
11/10/2022	79.5	80	76.55	78.05
11/13/2022	78.05	81	76.95	79.8
11/14/2022	80.4	81	77.95	78.6
11/15/2022	78.6	80	78	78.5
11/16/2022	78.5	80	76.5	80
11/17/2022	80	81.4	79.1	80.4
11/20/2022	80.4	81.3	79.55	80.9
11/21/2022	80.95	82.35	80.55	82
11/22/2022	82.1	82.3	80.75	82.3
11/23/2022	82.3	85.85	81.8	84.5
11/24/2022	85	86.4	83.8	85
11/27/2022	85.85	88.7	85	86.45
11/28/2022	87.55	92.95	86.7	90.6
11/29/2022	90.95	93.95	90.5	91.25
11/30/2022	91.35	92.25	89.1	90.4
12/01/2022	91.5	95.7	91.5	93.05
12/04/2022	93.7	99.25	93.7	97.95
12/05/2022	98.35	99.85	93.1	94.55
12/06/2022	96.25	97	89	94.3
12/07/2022	91.75	97	87.5	96.1
12/08/2022	96.1	96.5	93.55	95
12/11/2022	95	102.4	93.55	101.1
12/12/2022	101.1	101.1	97.75	98.15
12/13/2022	98.5	102.4	93.7	97.6
12/14/2022	97.4	99.5	95.5	96.5
12/15/2022	96.5	97.5	94.5	95.4
12/18/2022	95.65	96.7	95.45	96
12/19/2022	96	98	94.65	96.55
12/20/2022	96.55	97	95	95.4
12/21/2022	95.35	95.35	90.85	94.15
12/22/2022	94	95.7	92	94.2
12/25/2022	96.1	101	93.4	100.1
12/26/2022	100.1	100.5	95.35	95.4
12/27/2022	95.4	95.6	91.9	92.95
12/28/2022	92.95	93.5	92	93
12/29/2022	93	94.6	92.3	92.5

Menu

Create your free account now!

BANVT: BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

BANVT: BANVİT BANDIRMA VİTAMİNLİ YEM SANAYİ A.Ş. Historical Data

2022 Historical Chart

Average

Low

High