Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST GIDA ICECEK logo
XGIDA
BIST GIDA ICECEK
—
18013.24 ₺
-2.97 (%-0.02)
Previous Close: 18016.22
Day Low₺17967.4
Day High₺18113.08
Bid
Ask
Overview
Components
Technicals
Comments
Archive

XGIDA: BIST GIDA ICECEK Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,450.6582
CLOSE 15,464.1642

Low

LOW 12,478.65

High

HIGH 18,170.11
DATEOPENHIGHLOWCLOSE
01/01/202612,478.6512,680.3812,478.6512,680.38
01/04/202612,705.9912,827.3912,639.212,805.02
01/05/202612,822.0412,940.7312,741.8912,911.47
01/06/202612,943.3613,036.3112,849.812,863.46
01/07/202612,798.9713,056.8412,747.512,999
01/08/202613,022.9513,199.4413,011.3113,172.68
01/11/202613,257.1513,309.7513,205.4113,243.06
01/12/202613,277.1213,535.9713,226.413,495.35
01/13/202613,566.4913,786.413,487.9213,767.46
01/14/202613,768.1714,053.8613,752.7914,034.67
01/15/202614,115.314,470.9714,007.0914,470.97
01/18/202614,522.8614,522.8614,249.5214,282.42
01/19/202614,294.214,323.1614,052.2314,099.8
01/20/202614,119.6514,123.7113,882.1213,947.09
01/21/202613,997.2814,274.6413,976.0814,246.07
01/22/202614,319.4514,350.1814,212.2814,224.95
01/25/202614,216.0814,451.6814,159.3814,451.68
01/26/202614,573.3414,679.2314,483.814,623.81
01/27/202614,620.3914,792.9514,581.4614,632.29
01/28/202614,689.9914,700.3414,548.5714,649.04
01/29/202614,646.6414,772.9714,606.0214,702.67
02/01/202614,596.9814,912.314,444.7314,835.1
02/02/202614,967.7914,993.6114,869.4914,953.63
02/03/202615,038.3615,038.3614,851.2214,919.88
02/04/202614,916.6415,126.4314,881.8114,899.7
02/05/202614,937.0914,984.0514,784.4214,862.51
02/08/202614,994.815,182.6914,994.815,150.86
02/09/202615,217.2915,217.2915,086.5715,105.95
02/10/202615,068.5315,190.7314,957.0115,173.82
02/11/202615,190.7715,539.0715,190.7715,530.63
02/12/202615,635.2815,858.6715,508.6315,720.15
02/15/202615,797.5715,949.9915,771.6915,897.73
02/16/202615,902.9615,944.3715,789.4615,789.46
02/17/202615,793.2715,961.6715,598.3315,623.86
02/18/202615,718.5215,718.5214,928.5115,005.27
02/19/202615,014.4115,189.7314,924.115,130.91
02/22/202615,285.0715,376.8115,187.9515,201.65
02/23/202615,178.4415,178.4414,984.8215,029.43
02/24/202615,069.8715,069.8714,596.814,715.05
02/25/202614,690.8614,727.7214,554.9114,702.12
02/26/202614,715.8114,763.8314,361.2514,457.32
03/01/202613,423.6414,121.9113,423.6413,984.55
03/02/202613,976.5214,294.8213,814.6913,814.69
03/03/202613,835.6914,190.9413,798.9614,047.55
03/04/202614,108.4214,331.314,102.6414,331.3
03/05/202614,324.3914,324.3913,887.4813,935.97
03/08/202613,600.8613,857.4213,510.3413,813.47
03/09/202614,050.714,385.7613,995.7114,385.76
03/10/202614,278.6314,367.5914,099.3314,287.01
03/11/202614,156.2514,302.3314,099.6414,212.09
03/12/202614,180.8914,180.8913,896.813,986.65
03/15/202614,022.0914,022.0913,820.5613,927.67
03/16/202613,916.9514,153.1513,916.9514,100.88
03/17/202614,090.0914,157.513,984.6414,099.94
03/18/202613,973.2614,130.4713,945.7514,037.69
03/22/202613,842.7814,078.8213,636.3914,077.75
03/23/202613,988.3514,085.7213,888.2314,078.28
03/24/202614,118.3414,197.3813,989.4413,989.44
03/25/202614,003.3914,138.4213,936.9814,005.02
03/26/202614,067.9414,104.7313,826.4713,865.74
03/29/202613,872.4413,872.4413,723.8713,723.87
03/30/202613,755.1714,129.4313,755.1714,129.43
03/31/202614,210.9814,275.0714,068.2714,172.5
04/01/202614,093.2314,259.4614,001.7514,259.46
04/02/202614,305.1514,305.1514,157.9814,186.02
04/05/202614,231.1414,307.4414,214.3814,228.7
04/06/202614,279.9814,347.3414,036.614,145.13
04/07/202614,695.5514,803.7514,577.5614,760.17
04/08/202614,779.214,894.7214,744.9414,768.15
04/09/202614,853.0515,288.2414,825.2815,283.2
04/12/202615,100.7615,293.7715,041.0615,157.27
04/13/202615,348.2315,404.7215,250.5915,328.78
04/14/202615,405.4815,560.0115,303.5615,527.07
04/15/202615,620.4115,747.6515,558.6615,688.25
04/16/202615,810.8716,018.5915,615.6316,018.59
04/19/202615,972.9916,184.8815,895.4716,076.77
04/20/202616,173.0416,333.8316,047.6416,102.08
04/21/202616,173.0416,298.6615,912.5116,033.61
04/23/202616,127.4316,153.6415,776.3615,924.78
04/26/202615,791.6315,931.7515,663.3715,663.37
04/27/202615,536.3615,618.6515,481.1415,481.14
04/28/202615,484.7915,621.9715,405.1715,454.32
04/29/202615,413.8715,642.9315,203.7515,641.68
05/03/202615,621.0115,819.8315,621.0115,768.57
05/04/202615,965.2316,027.8615,805.3115,993.53
05/05/202616,144.0716,521.6116,106.4116,427.58
05/06/202616,516.0416,762.9216,504.9316,733.2
05/07/202616,745.0116,865.9916,590.7516,830.03
05/10/202616,996.2317,129.6616,878.2417,041.76
05/11/202617,094.3317,129.0216,866.5416,999.55
05/12/202617,066.8417,066.8416,691.8916,735.26
05/13/202616,797.9316,885.7816,740.3816,838.53
05/14/202616,830.3616,830.3616,371.8216,537.5
05/17/202616,410.8616,586.4316,246.2916,246.29
05/19/202616,303.4116,320.7916,106.0716,233.39
05/20/202616,333.9116,353.2115,425.3115,425.31
05/21/202615,012.2216,087.8915,012.2216,053.58
05/24/202616,124.7416,296.8816,085.2516,278.19
05/25/202616,238.8716,257.0316,133.7516,150.18
05/31/202616,220.716,432.4916,066.4516,159.65
06/01/202616,252.916,542.5416,252.916,535.42
06/02/202616,549.4816,549.4816,239.7816,239.78
06/03/202616,303.2816,447.0615,877.0216,141.51
06/04/202616,116.8616,121.4715,922.5816,095.22
06/07/202615,958.0416,275.8215,887.1916,219.66
06/08/202616,303.8716,322.616,006.3116,064.14
06/09/202616,019.4316,058.1415,825.3615,896.58
06/10/202615,906.7616,006.0715,659.1115,859.12
06/11/202615,995.5216,392.4315,995.5216,333.05
06/14/202616,632.1216,759.0716,558.6616,648.31
06/15/202616,680.1316,771.8616,574.416,630.78
06/16/202616,682.5416,696.3416,459.3416,553.48
06/17/202616,596.1216,681.1916,550.4716,677.43
06/18/202616,546.7316,593.8616,433.5416,536.61
06/21/202616,561.9216,639.4316,474.5416,500.98
06/22/202616,510.5216,510.5216,347.0616,425.9
06/23/202616,421.8216,507.7116,308.0416,335.21
06/24/202616,392.1216,623.2316,392.1216,493.03
06/25/202616,433.316,720.3616,433.316,701.62
06/28/202616,749.3516,912.8616,724.7116,738.77
06/29/202616,738.3316,811.0716,582.1516,627.45
06/30/202616,653.3916,716.616,543.6916,619.41
07/01/202616,641.6516,850.0216,606.9616,697.12
07/02/202616,710.0217,004.8916,710.0217,001.39
07/05/202617,134.8217,134.8216,700.8616,762.74
07/06/202616,774.0817,015.316,647.1517,015.3
07/07/202616,974.1317,027.8516,724.2816,734.76
07/08/202616,823.6916,843.8816,416.6916,507.97
07/09/202616,519.916,859.0316,493.0516,740.55
07/12/202616,694.8216,701.4916,533.5516,653.35
07/13/202616,675.4116,980.416,664.8316,980.4
07/15/202617,049.0617,577.2917,049.0617,569.99
07/16/202617,589.8917,627.917,419.6217,527.33
07/19/202617,56717,835.6317,530.1217,796.88
07/20/202617,868.1118,022.1217,724.0417,986.92
07/21/202618,019.1218,070.617,925.3918,016.22
07/22/202618,078.3318,113.0817,967.418,013.24
07/23/202618,053.2118,170.1117,818.7117,913.71
07/26/202618,012.3318,119.9817,771.5117,771.51
07/27/202617,754.7217,923.2417,682.5517,771.4
07/28/202617,637.1117,684.8217,359.6217,372.46
07/29/202617,326.0617,388.6917,183.9117,270.23
07/30/202617,137.8317,169.3716,879.717,030.73
08/02/202616,946.8517,054.6116,617.116,635.72