Istanbul - Delayed Quote TRY
Dardanel Onentas Gida Sanayi A.S. (DARDL.IS)
4.7200
+0.0300
+(0.64%)
As of 10:43:49 AM GMT+3. Market Open.
Currency in TRY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 4.7300 | 4.7600 | 4.6800 | 4.7200 | 4.7200 | 828,688 |
| May 2, 2025 | 4.6500 | 4.7300 | 4.6500 | 4.6900 | 4.6900 | 1,908,679 |
| Apr 30, 2025 | 4.7000 | 4.7400 | 4.6200 | 4.6200 | 4.6200 | 2,176,469 |
| Apr 29, 2025 | 4.7900 | 4.8400 | 4.6900 | 4.7000 | 4.7000 | 2,624,584 |
| Apr 28, 2025 | 4.8000 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 4,672,464 |
| Apr 25, 2025 | 4.8700 | 4.9300 | 4.8100 | 4.8200 | 4.8200 | 4,331,036 |
| Apr 24, 2025 | 4.8500 | 4.9000 | 4.8300 | 4.8500 | 4.8500 | 2,280,385 |
| Apr 22, 2025 | 4.8200 | 5.0000 | 4.7700 | 4.8300 | 4.8300 | 5,234,662 |
| Apr 21, 2025 | 4.8900 | 4.9100 | 4.7700 | 4.8000 | 4.8000 | 4,663,913 |
| Apr 18, 2025 | 5.0500 | 5.0700 | 4.8700 | 4.8700 | 4.8700 | 5,353,354 |
| Apr 17, 2025 | 5.1700 | 5.1700 | 5.0000 | 5.0300 | 5.0300 | 11,532,055 |
| Apr 16, 2025 | 4.9700 | 5.3400 | 4.9200 | 5.1900 | 5.1900 | 20,795,000 |
| Apr 15, 2025 | 4.9700 | 5.1300 | 4.9500 | 4.9700 | 4.9700 | 8,004,888 |
| Apr 14, 2025 | 4.9400 | 5.0600 | 4.9400 | 4.9600 | 4.9600 | 3,421,764 |
| Apr 11, 2025 | 4.9700 | 4.9700 | 4.8500 | 4.9100 | 4.9100 | 2,967,969 |
| Apr 10, 2025 | 5.0500 | 5.0800 | 4.9300 | 4.9300 | 4.9300 | 4,268,027 |
| Apr 9, 2025 | 4.9000 | 5.1500 | 4.8700 | 4.9500 | 4.9500 | 6,008,793 |
| Apr 8, 2025 | 4.8700 | 5.0000 | 4.8700 | 4.9400 | 4.9400 | 3,065,846 |
| Apr 7, 2025 | 4.8100 | 4.8800 | 4.6800 | 4.8300 | 4.8300 | 4,481,935 |
| Apr 4, 2025 | 4.9600 | 4.9900 | 4.8700 | 4.9200 | 4.9200 | 3,458,700 |
| Apr 3, 2025 | 4.9700 | 5.1000 | 4.9100 | 4.9400 | 4.9400 | 3,886,654 |
| Apr 2, 2025 | 4.9200 | 5.0600 | 4.9100 | 4.9700 | 4.9700 | 3,168,226 |
| Mar 28, 2025 | 4.9100 | 4.9600 | 4.7800 | 4.9100 | 4.9100 | 2,544,412 |
| Mar 27, 2025 | 4.8800 | 5.1000 | 4.8800 | 4.8900 | 4.8900 | 4,395,397 |
| Mar 26, 2025 | 4.7700 | 4.9200 | 4.7300 | 4.8700 | 4.8700 | 3,685,541 |
| Mar 25, 2025 | 4.6900 | 4.8600 | 4.6900 | 4.8000 | 4.8000 | 4,201,337 |
| Mar 24, 2025 | 4.5500 | 4.7300 | 4.3800 | 4.6800 | 4.6800 | 4,847,284 |
| Mar 21, 2025 | 4.8600 | 4.8700 | 4.4600 | 4.5500 | 4.5500 | 6,387,112 |
| Mar 20, 2025 | 4.8600 | 5.0700 | 4.8200 | 4.9200 | 4.9200 | 8,021,435 |
| Mar 19, 2025 | 5.0800 | 5.2300 | 4.9400 | 4.9400 | 4.9400 | 10,391,816 |
| Mar 18, 2025 | 5.3400 | 5.5900 | 5.2500 | 5.4800 | 5.4800 | 13,993,841 |
| Mar 17, 2025 | 5.5300 | 5.6000 | 5.3100 | 5.3400 | 5.3400 | 11,668,906 |
| Mar 14, 2025 | 5.0800 | 5.5600 | 5.0500 | 5.4800 | 5.4800 | 34,171,256 |
| Mar 13, 2025 | 4.9600 | 5.1200 | 4.9200 | 5.0600 | 5.0600 | 9,275,619 |
| Mar 12, 2025 | 5.0000 | 5.0500 | 4.9200 | 4.9400 | 4.9400 | 8,423,804 |
| Mar 11, 2025 | 4.8600 | 4.9500 | 4.8000 | 4.9000 | 4.9000 | 10,785,500 |
| Mar 10, 2025 | 4.8300 | 4.9100 | 4.8300 | 4.8800 | 4.8800 | 7,428,843 |
| Mar 7, 2025 | 4.8100 | 4.8500 | 4.7600 | 4.8200 | 4.8200 | 4,075,898 |
| Mar 6, 2025 | 4.6300 | 4.8300 | 4.6300 | 4.8200 | 4.8200 | 6,309,288 |
| Mar 5, 2025 | 4.5900 | 4.6900 | 4.5600 | 4.6200 | 4.6200 | 4,534,049 |
| Mar 4, 2025 | 4.6200 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 2,342,737 |
| Mar 3, 2025 | 4.6900 | 4.7200 | 4.5900 | 4.6100 | 4.6100 | 5,653,957 |
| Feb 28, 2025 | 4.7500 | 4.7900 | 4.6500 | 4.6600 | 4.6600 | 4,878,449 |
| Feb 27, 2025 | 5.0500 | 5.0700 | 4.6800 | 4.7500 | 4.7500 | 18,547,984 |
| Feb 26, 2025 | 4.4800 | 4.9100 | 4.4600 | 4.9100 | 4.9100 | 34,538,712 |
| Feb 25, 2025 | 4.5900 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 4,364,252 |
| Feb 24, 2025 | 4.6000 | 4.6500 | 4.5200 | 4.5800 | 4.5800 | 4,911,986 |
| Feb 21, 2025 | 4.7300 | 4.7700 | 4.5700 | 4.5800 | 4.5800 | 4,613,943 |
| Feb 20, 2025 | 4.6300 | 4.7300 | 4.6100 | 4.7100 | 4.7100 | 3,740,205 |
| Feb 19, 2025 | 4.7000 | 4.7100 | 4.6100 | 4.6100 | 4.6100 | 4,774,372 |
| Feb 18, 2025 | 4.7600 | 4.7600 | 4.6600 | 4.7000 | 4.7000 | 8,727,834 |
| Feb 17, 2025 | 4.7400 | 4.7800 | 4.7300 | 4.7600 | 4.7600 | 2,156,681 |
| Feb 14, 2025 | 4.7300 | 4.7700 | 4.7100 | 4.7400 | 4.7400 | 3,257,540 |
| Feb 13, 2025 | 4.8000 | 4.8200 | 4.7000 | 4.7200 | 4.7200 | 5,399,917 |
| Feb 12, 2025 | 4.7700 | 4.8400 | 4.7400 | 4.7800 | 4.7800 | 4,096,237 |
| Feb 11, 2025 | 4.8600 | 4.8600 | 4.7300 | 4.7600 | 4.7600 | 5,211,339 |
| Feb 10, 2025 | 4.8500 | 4.9000 | 4.8300 | 4.8500 | 4.8500 | 2,288,593 |
| Feb 7, 2025 | 4.8100 | 4.9200 | 4.7900 | 4.8400 | 4.8400 | 5,698,742 |
| Feb 6, 2025 | 4.8200 | 4.8400 | 4.7800 | 4.8000 | 4.8000 | 3,198,601 |
| Feb 5, 2025 | 4.8500 | 4.8800 | 4.7500 | 4.7700 | 4.7700 | 4,166,919 |
| Feb 4, 2025 | 4.7900 | 5.0000 | 4.7500 | 4.8800 | 4.8800 | 13,032,695 |
| Feb 3, 2025 | 4.9000 | 4.9100 | 4.7500 | 4.7700 | 4.7700 | 4,236,912 |
| Jan 31, 2025 | 4.8800 | 5.1000 | 4.8500 | 4.8800 | 4.8800 | 10,477,784 |
| Jan 30, 2025 | 4.9700 | 4.9900 | 4.8700 | 4.8700 | 4.8700 | 5,378,855 |
| Jan 29, 2025 | 5.0000 | 5.0300 | 4.9500 | 4.9500 | 4.9500 | 4,188,603 |
| Jan 28, 2025 | 5.0600 | 5.0900 | 4.9900 | 4.9900 | 4.9900 | 6,641,072 |
| Jan 27, 2025 | 5.1000 | 5.2100 | 5.0000 | 5.0400 | 5.0400 | 17,033,181 |
| Jan 24, 2025 | 5.1500 | 5.1600 | 5.0700 | 5.0900 | 5.0900 | 6,443,413 |
| Jan 23, 2025 | 5.1800 | 5.2400 | 5.1100 | 5.1500 | 5.1500 | 9,919,290 |
| Jan 22, 2025 | 5.1100 | 5.2600 | 5.1100 | 5.1700 | 5.1700 | 8,246,331 |
| Jan 21, 2025 | 5.2300 | 5.2500 | 5.1100 | 5.1400 | 5.1400 | 5,829,621 |
| Jan 20, 2025 | 5.2400 | 5.4500 | 5.1900 | 5.2200 | 5.2200 | 9,814,222 |
| Jan 17, 2025 | 5.1500 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 3,953,491 |
| Jan 16, 2025 | 5.0800 | 5.1400 | 5.0300 | 5.0900 | 5.0900 | 4,948,106 |
| Jan 15, 2025 | 5.2100 | 5.2100 | 5.0300 | 5.0500 | 5.0500 | 5,248,354 |
| Jan 14, 2025 | 5.1500 | 5.1900 | 5.0600 | 5.1700 | 5.1700 | 5,547,357 |
| Jan 13, 2025 | 5.2500 | 5.2600 | 5.1000 | 5.1700 | 5.1700 | 5,497,145 |
| Jan 10, 2025 | 5.3500 | 5.3500 | 5.2300 | 5.2400 | 5.2400 | 4,788,695 |
| Jan 9, 2025 | 5.3300 | 5.3600 | 5.3000 | 5.3200 | 5.3200 | 4,883,491 |
| Jan 8, 2025 | 5.4000 | 5.4100 | 5.2900 | 5.3000 | 5.3000 | 5,369,966 |
| Jan 7, 2025 | 5.4300 | 5.4800 | 5.3900 | 5.4000 | 5.4000 | 6,917,400 |
| Jan 6, 2025 | 5.5500 | 5.5600 | 5.4100 | 5.4100 | 5.4100 | 14,253,660 |
| Jan 3, 2025 | 5.5500 | 5.5600 | 5.4100 | 5.5400 | 5.5400 | 6,026,202 |
| Jan 2, 2025 | 5.4600 | 5.5500 | 5.3100 | 5.5400 | 5.5400 | 11,977,551 |
| Dec 31, 2024 | 5.4500 | 5.5200 | 5.2300 | 5.4600 | 5.4600 | 12,475,606 |
| Dec 30, 2024 | 5.5900 | 5.6100 | 5.4300 | 5.4400 | 5.4400 | 8,914,903 |
| Dec 27, 2024 | 5.6800 | 5.7000 | 5.5200 | 5.5900 | 5.5900 | 11,512,073 |
| Dec 26, 2024 | 5.7900 | 5.8300 | 5.6200 | 5.6700 | 5.6700 | 13,264,535 |
| Dec 25, 2024 | 5.7400 | 5.8600 | 5.6600 | 5.7900 | 5.7900 | 11,137,250 |
| Dec 24, 2024 | 5.7000 | 6.0600 | 5.6300 | 5.7100 | 5.7100 | 33,267,457 |
| Dec 23, 2024 | 5.9900 | 6.0000 | 5.6000 | 5.7000 | 5.7000 | 25,557,626 |
| Dec 20, 2024 | 6.5000 | 6.6400 | 6.2200 | 6.2200 | 6.2200 | 17,261,209 |
| Dec 19, 2024 | 6.8600 | 6.9600 | 6.6900 | 6.9100 | 6.9100 | 12,851,490 |
| Dec 18, 2024 | 7.2900 | 7.5400 | 6.9300 | 6.9800 | 6.9800 | 22,420,085 |
| Dec 17, 2024 | 7.6500 | 7.6900 | 7.0500 | 7.2600 | 7.2600 | 33,040,218 |
| Dec 16, 2024 | 7.1500 | 7.5500 | 7.0700 | 7.5500 | 7.5500 | 14,921,892 |
| Dec 13, 2024 | 6.2500 | 6.8700 | 6.2000 | 6.8700 | 6.8700 | 15,893,185 |
| Dec 12, 2024 | 6.2500 | 6.3400 | 6.0100 | 6.2500 | 6.2500 | 7,076,729 |
| Dec 11, 2024 | 6.3400 | 6.3800 | 6.2200 | 6.2700 | 6.2700 | 8,815,275 |
| Dec 10, 2024 | 6.2500 | 6.4400 | 6.0300 | 6.3800 | 6.3800 | 14,599,788 |
| Dec 9, 2024 | 6.2700 | 6.3900 | 6.1400 | 6.2300 | 6.2300 | 9,506,687 |
| Dec 6, 2024 | 6.1700 | 6.3900 | 6.0600 | 6.2400 | 6.2400 | 20,356,414 |
| Dec 5, 2024 | 6.3400 | 6.3800 | 6.0800 | 6.1400 | 6.1400 | 12,427,928 |
| Dec 4, 2024 | 6.0900 | 6.6000 | 6.0300 | 6.3400 | 6.3400 | 36,771,525 |
| Dec 3, 2024 | 6.8300 | 7.1100 | 6.0100 | 6.0900 | 6.0900 | 65,570,962 |
| Dec 2, 2024 | 6.3000 | 6.5800 | 6.3000 | 6.5800 | 6.5800 | 22,762,457 |
| Nov 29, 2024 | 5.7500 | 5.9900 | 5.7000 | 5.9900 | 5.9900 | 6,573,916 |
| Nov 28, 2024 | 5.1400 | 5.4500 | 5.1300 | 5.4500 | 5.4500 | 9,196,873 |
| Nov 27, 2024 | 5.2200 | 5.2300 | 5.1200 | 5.1400 | 5.1400 | 2,686,090 |
| Nov 26, 2024 | 5.1700 | 5.3300 | 5.1200 | 5.1800 | 5.1800 | 3,330,183 |
| Nov 25, 2024 | 5.1700 | 5.1900 | 5.1200 | 5.1700 | 5.1700 | 2,896,207 |
| Nov 22, 2024 | 5.0600 | 5.1400 | 5.0000 | 5.1100 | 5.1100 | 4,711,152 |
| Nov 21, 2024 | 5.0000 | 5.1000 | 4.9700 | 5.0400 | 5.0400 | 3,621,190 |
| Nov 20, 2024 | 5.0700 | 5.1100 | 4.9600 | 4.9900 | 4.9900 | 4,385,397 |
| Nov 19, 2024 | 5.1000 | 5.1400 | 4.9900 | 5.0400 | 5.0400 | 3,687,325 |
| Nov 18, 2024 | 5.1100 | 5.1500 | 5.0000 | 5.0800 | 5.0800 | 3,326,127 |
| Nov 15, 2024 | 5.0300 | 5.1800 | 5.0300 | 5.1100 | 5.1100 | 3,451,780 |
| Nov 14, 2024 | 5.0100 | 5.0600 | 4.9900 | 5.0300 | 5.0300 | 2,204,852 |
| Nov 13, 2024 | 5.1500 | 5.2000 | 4.9500 | 5.0100 | 5.0100 | 3,513,564 |
| Nov 12, 2024 | 5.1200 | 5.1400 | 5.0200 | 5.0400 | 5.0400 | 2,641,443 |
| Nov 11, 2024 | 5.1200 | 5.1700 | 5.0800 | 5.1500 | 5.1500 | 2,936,878 |
| Nov 8, 2024 | 5.0200 | 5.1100 | 5.0100 | 5.0900 | 5.0900 | 2,379,452 |
| Nov 7, 2024 | 4.9900 | 5.0400 | 4.9500 | 5.0200 | 5.0200 | 1,911,427 |
| Nov 6, 2024 | 4.9500 | 5.0500 | 4.9400 | 4.9700 | 4.9700 | 2,105,592 |
| Nov 5, 2024 | 4.9200 | 4.9600 | 4.8100 | 4.9400 | 4.9400 | 1,731,362 |
| Nov 4, 2024 | 5.0800 | 5.0900 | 4.8300 | 4.9000 | 4.9000 | 2,908,615 |
| Nov 1, 2024 | 5.0000 | 5.1300 | 4.9700 | 5.0600 | 5.0600 | 2,471,591 |
| Oct 31, 2024 | 5.0500 | 5.0800 | 4.9800 | 5.0000 | 5.0000 | 1,809,953 |
| Oct 30, 2024 | 5.0500 | 5.0800 | 5.0200 | 5.0500 | 5.0500 | 1,485,825 |
| Oct 28, 2024 | 5.0600 | 5.1100 | 4.9700 | 5.0500 | 5.0500 | 1,308,155 |
| Oct 25, 2024 | 4.9800 | 5.0900 | 4.9500 | 5.0500 | 5.0500 | 1,899,012 |
| Oct 24, 2024 | 4.9100 | 5.0000 | 4.9000 | 4.9600 | 4.9600 | 1,636,068 |
| Oct 23, 2024 | 4.9700 | 5.0800 | 4.8500 | 4.8800 | 4.8800 | 2,139,143 |
| Oct 22, 2024 | 4.8600 | 5.0000 | 4.8300 | 4.9500 | 4.9500 | 3,292,240 |
| Oct 21, 2024 | 4.9600 | 4.9700 | 4.8500 | 4.8600 | 4.8600 | 2,092,431 |
| Oct 18, 2024 | 5.0500 | 5.1700 | 4.9400 | 4.9500 | 4.9500 | 2,413,272 |
| Oct 17, 2024 | 4.9500 | 5.1000 | 4.9400 | 5.0700 | 5.0700 | 3,524,030 |
| Oct 16, 2024 | 4.9300 | 5.0200 | 4.8800 | 4.9500 | 4.9500 | 2,197,610 |
| Oct 15, 2024 | 4.7900 | 4.9600 | 4.7900 | 4.9300 | 4.9300 | 1,955,917 |
| Oct 14, 2024 | 4.9800 | 4.9800 | 4.7600 | 4.7900 | 4.7900 | 3,272,803 |
| Oct 11, 2024 | 5.1000 | 5.1200 | 4.9500 | 4.9600 | 4.9600 | 2,609,068 |
| Oct 10, 2024 | 5.1100 | 5.1900 | 5.0700 | 5.0700 | 5.0700 | 1,738,146 |
| Oct 9, 2024 | 5.0600 | 5.2400 | 5.0400 | 5.1000 | 5.1000 | 2,843,923 |
| Oct 8, 2024 | 5.0600 | 5.1400 | 5.0000 | 5.0600 | 5.0600 | 2,570,398 |
| Oct 7, 2024 | 5.1500 | 5.2600 | 5.0500 | 5.0600 | 5.0600 | 3,424,804 |
| Oct 4, 2024 | 5.1900 | 5.2500 | 5.0000 | 5.2200 | 5.2200 | 1,886,678 |
| Oct 3, 2024 | 5.0000 | 5.2700 | 4.9700 | 5.1000 | 5.1000 | 3,913,722 |
| Oct 2, 2024 | 5.1600 | 5.1800 | 4.9800 | 5.0000 | 5.0000 | 3,178,330 |
| Oct 1, 2024 | 5.5000 | 5.5100 | 5.0600 | 5.2000 | 5.2000 | 3,998,211 |
| Sep 30, 2024 | 5.4500 | 5.5600 | 5.4000 | 5.4900 | 5.4900 | 2,708,574 |
| Sep 27, 2024 | 5.4500 | 5.4900 | 5.4000 | 5.4500 | 5.4500 | 1,756,080 |
| Sep 26, 2024 | 5.4900 | 5.5000 | 5.4100 | 5.4200 | 5.4200 | 1,357,845 |
| Sep 25, 2024 | 5.5300 | 5.5900 | 5.4100 | 5.4100 | 5.4100 | 1,530,254 |
| Sep 24, 2024 | 5.5000 | 5.5400 | 5.4300 | 5.5300 | 5.5300 | 1,732,381 |
| Sep 23, 2024 | 5.6000 | 5.6100 | 5.4800 | 5.4800 | 5.4800 | 1,975,871 |
| Sep 20, 2024 | 5.5800 | 5.6400 | 5.5200 | 5.5700 | 5.5700 | 2,528,606 |
| Sep 19, 2024 | 5.5500 | 5.6400 | 5.5500 | 5.6300 | 5.6300 | 2,157,631 |
| Sep 18, 2024 | 5.6200 | 5.7000 | 5.5100 | 5.5400 | 5.5400 | 1,670,696 |
| Sep 17, 2024 | 5.4800 | 5.7100 | 5.4300 | 5.6200 | 5.6200 | 3,097,645 |
| Sep 16, 2024 | 5.3600 | 5.5400 | 5.3300 | 5.4700 | 5.4700 | 4,385,487 |
| Sep 13, 2024 | 5.2000 | 5.3700 | 5.1800 | 5.3600 | 5.3600 | 2,256,896 |
| Sep 12, 2024 | 5.3000 | 5.3500 | 5.1000 | 5.2000 | 5.2000 | 4,045,092 |
| Sep 11, 2024 | 5.5000 | 5.5000 | 5.2700 | 5.2700 | 5.2700 | 3,224,242 |
| Sep 10, 2024 | 5.7000 | 5.7400 | 5.4900 | 5.5000 | 5.5000 | 4,027,551 |
| Sep 9, 2024 | 5.7400 | 5.7800 | 5.6400 | 5.6900 | 5.6900 | 3,276,646 |
| Sep 6, 2024 | 5.8200 | 5.8500 | 5.7200 | 5.7500 | 5.7500 | 1,855,050 |
| Sep 5, 2024 | 5.7100 | 5.8800 | 5.7000 | 5.8200 | 5.8200 | 4,770,901 |
| Sep 4, 2024 | 5.7100 | 5.7400 | 5.6400 | 5.6800 | 5.6800 | 2,512,157 |
| Sep 3, 2024 | 5.7800 | 5.8500 | 5.7000 | 5.7200 | 5.7200 | 3,200,856 |
| Sep 2, 2024 | 5.7200 | 5.8200 | 5.7000 | 5.7600 | 5.7600 | 2,310,530 |
| Aug 29, 2024 | 5.7100 | 5.7400 | 5.6700 | 5.7100 | 5.7100 | 1,818,939 |
| Aug 28, 2024 | 5.6700 | 5.8300 | 5.6500 | 5.6800 | 5.6800 | 2,316,998 |
| Aug 27, 2024 | 5.6800 | 5.7700 | 5.6300 | 5.6600 | 5.6600 | 2,511,745 |
| Aug 26, 2024 | 5.9900 | 6.0200 | 5.6700 | 5.6800 | 5.6800 | 7,041,458 |
| Aug 23, 2024 | 6.3300 | 6.3300 | 5.9700 | 5.9700 | 5.9700 | 4,486,374 |
| Aug 22, 2024 | 6.2900 | 6.4000 | 6.0800 | 6.2800 | 6.2800 | 9,449,771 |
| Aug 21, 2024 | 5.9200 | 6.3000 | 5.8800 | 6.2900 | 6.2900 | 9,482,599 |
| Aug 20, 2024 | 6.0200 | 6.0200 | 5.9200 | 5.9200 | 5.9200 | 1,656,276 |
| Aug 19, 2024 | 5.9200 | 6.1000 | 5.8900 | 6.0100 | 6.0100 | 4,683,651 |
| Aug 16, 2024 | 5.9900 | 6.0200 | 5.8000 | 5.8900 | 5.8900 | 2,393,071 |
| Aug 15, 2024 | 5.7500 | 6.0400 | 5.7300 | 5.9700 | 5.9700 | 6,045,629 |
| Aug 14, 2024 | 5.7900 | 5.8300 | 5.6800 | 5.7200 | 5.7200 | 1,790,370 |
| Aug 13, 2024 | 5.7200 | 5.9600 | 5.5900 | 5.7300 | 5.7300 | 3,438,465 |
| Aug 12, 2024 | 5.9300 | 5.9400 | 5.6700 | 5.6900 | 5.6900 | 2,957,165 |
| Aug 9, 2024 | 6.0000 | 6.0900 | 5.7000 | 5.8700 | 5.8700 | 2,647,136 |
| Aug 8, 2024 | 5.9600 | 6.0500 | 5.9000 | 6.0000 | 6.0000 | 2,199,678 |
| Aug 7, 2024 | 5.8300 | 6.0000 | 5.7000 | 5.9500 | 5.9500 | 3,313,346 |
| Aug 6, 2024 | 5.7800 | 5.8900 | 5.7300 | 5.7800 | 5.7800 | 3,496,765 |
| Aug 5, 2024 | 5.7600 | 5.9900 | 5.5900 | 5.6700 | 5.6700 | 5,177,215 |
| Aug 2, 2024 | 6.2200 | 6.3400 | 6.0700 | 6.1600 | 6.1600 | 3,957,061 |
| Aug 1, 2024 | 6.0100 | 6.4600 | 6.0000 | 6.2800 | 6.2800 | 6,453,908 |
| Jul 31, 2024 | 6.0900 | 6.0900 | 5.9200 | 5.9600 | 5.9600 | 3,284,989 |
| Jul 30, 2024 | 6.0900 | 6.1900 | 6.0600 | 6.1000 | 6.1000 | 2,160,138 |
| Jul 29, 2024 | 6.1300 | 6.1600 | 6.0300 | 6.0500 | 6.0500 | 2,914,470 |
| Jul 26, 2024 | 6.1000 | 6.2000 | 5.9900 | 6.1500 | 6.1500 | 5,257,830 |
| Jul 25, 2024 | 6.4200 | 6.4300 | 6.2000 | 6.2100 | 6.2100 | 3,221,181 |
| Jul 24, 2024 | 6.3900 | 6.4600 | 6.3500 | 6.3500 | 6.3500 | 4,055,022 |
| Jul 23, 2024 | 6.3500 | 6.5000 | 6.3000 | 6.4100 | 6.4100 | 5,823,550 |
| Jul 22, 2024 | 6.4100 | 6.4500 | 6.3000 | 6.3200 | 6.3200 | 3,177,395 |
| Jul 19, 2024 | 6.4600 | 6.4800 | 6.3200 | 6.3900 | 6.3900 | 3,078,127 |
| Jul 18, 2024 | 6.4100 | 6.5100 | 6.3300 | 6.4600 | 6.4600 | 4,804,098 |
| Jul 17, 2024 | 6.2300 | 6.4800 | 6.2300 | 6.3700 | 6.3700 | 5,415,262 |
| Jul 16, 2024 | 6.3000 | 6.3600 | 6.2100 | 6.2100 | 6.2100 | 4,159,189 |
| Jul 12, 2024 | 6.1900 | 6.3400 | 6.1500 | 6.2800 | 6.2800 | 5,012,269 |
| Jul 11, 2024 | 6.0500 | 6.2200 | 6.0500 | 6.1800 | 6.1800 | 3,306,357 |
| Jul 10, 2024 | 6.1800 | 6.2100 | 6.0100 | 6.0300 | 6.0300 | 2,703,690 |
| Jul 9, 2024 | 6.0800 | 6.2400 | 6.0500 | 6.1600 | 6.1600 | 2,974,857 |
| Jul 8, 2024 | 6.1300 | 6.2000 | 6.0500 | 6.0700 | 6.0700 | 3,340,974 |
| Jul 5, 2024 | 6.2300 | 6.2400 | 6.1000 | 6.1200 | 6.1200 | 3,109,100 |
| Jul 4, 2024 | 5.9800 | 6.2300 | 5.9500 | 6.2100 | 6.2100 | 6,446,315 |
| Jul 3, 2024 | 6.0900 | 6.1500 | 5.9400 | 5.9800 | 5.9800 | 4,474,435 |
| Jul 2, 2024 | 5.8800 | 6.1200 | 5.8100 | 6.0700 | 6.0700 | 4,907,627 |
| Jul 1, 2024 | 6.1300 | 6.1700 | 5.8300 | 5.8800 | 5.8800 | 3,793,608 |
| Jun 28, 2024 | 6.2000 | 6.3000 | 6.1000 | 6.1000 | 6.1000 | 3,201,462 |
| Jun 27, 2024 | 6.0600 | 6.2300 | 6.0400 | 6.1700 | 6.1700 | 3,732,699 |
| Jun 26, 2024 | 6.2500 | 6.2600 | 6.0600 | 6.0600 | 6.0600 | 2,827,486 |
| Jun 25, 2024 | 6.4000 | 6.4000 | 6.2300 | 6.2500 | 6.2500 | 2,489,446 |
| Jun 24, 2024 | 6.5200 | 6.5600 | 6.2700 | 6.4000 | 6.4000 | 4,269,372 |
| Jun 21, 2024 | 6.5300 | 6.5500 | 6.4400 | 6.4700 | 6.4700 | 3,864,625 |
| Jun 20, 2024 | 6.5600 | 6.8000 | 6.3500 | 6.5100 | 6.5100 | 8,584,039 |
| Jun 14, 2024 | 6.0800 | 6.2300 | 6.0800 | 6.2000 | 6.2000 | 5,211,124 |
| Jun 13, 2024 | 5.9300 | 6.1700 | 5.9300 | 6.0600 | 6.0600 | 6,466,240 |
| Jun 12, 2024 | 5.8500 | 5.9300 | 5.7400 | 5.9000 | 5.9000 | 2,147,096 |
| Jun 11, 2024 | 5.8800 | 5.9300 | 5.8200 | 5.8500 | 5.8500 | 2,754,770 |
| Jun 10, 2024 | 5.9100 | 6.0100 | 5.8400 | 5.8800 | 5.8800 | 3,102,370 |
| Jun 7, 2024 | 6.0700 | 6.1100 | 5.8900 | 5.9100 | 5.9100 | 3,661,724 |
| Jun 6, 2024 | 6.0700 | 6.1700 | 6.0000 | 6.0500 | 6.0500 | 2,773,590 |
| Jun 5, 2024 | 6.1800 | 6.2000 | 5.9500 | 6.0300 | 6.0300 | 5,272,860 |
| Jun 4, 2024 | 6.0600 | 6.2000 | 6.0600 | 6.1500 | 6.1500 | 5,772,537 |
| Jun 3, 2024 | 6.3000 | 6.3200 | 5.9900 | 6.0600 | 6.0600 | 7,180,247 |
| May 31, 2024 | 6.3600 | 6.4100 | 6.2300 | 6.2800 | 6.2800 | 4,755,141 |
| May 30, 2024 | 6.4000 | 6.4400 | 6.2600 | 6.3600 | 6.3600 | 5,517,287 |
| May 29, 2024 | 6.3100 | 6.7000 | 6.2900 | 6.3800 | 6.3800 | 13,850,767 |
| May 28, 2024 | 6.4400 | 6.5200 | 6.3000 | 6.3500 | 6.3500 | 5,496,601 |
| May 27, 2024 | 6.7000 | 6.7500 | 6.4200 | 6.4200 | 6.4200 | 7,413,607 |
| May 24, 2024 | 6.6400 | 6.8300 | 6.6300 | 6.7400 | 6.7400 | 10,397,473 |
| May 23, 2024 | 6.8000 | 6.8900 | 6.6300 | 6.6300 | 6.6300 | 10,751,169 |
| May 22, 2024 | 7.0000 | 7.1700 | 6.7500 | 6.8800 | 6.8800 | 31,220,722 |
| May 21, 2024 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 3,481,967 |
| May 20, 2024 | 8.3400 | 8.5200 | 8.1100 | 8.3300 | 8.3300 | 19,960,255 |
| May 17, 2024 | 7.7100 | 8.4300 | 7.6200 | 8.3400 | 8.3400 | 32,063,376 |
| May 16, 2024 | 7.5400 | 7.8100 | 7.5200 | 7.6700 | 7.6700 | 8,418,619 |
| May 15, 2024 | 7.4500 | 7.7000 | 7.3900 | 7.5200 | 7.5200 | 6,764,684 |
| May 14, 2024 | 7.4700 | 7.6200 | 7.4000 | 7.4700 | 7.4700 | 6,222,737 |
| May 13, 2024 | 8.1700 | 8.2000 | 7.4400 | 7.4400 | 7.4400 | 13,071,344 |
| May 10, 2024 | 7.8000 | 8.1700 | 7.4500 | 8.0800 | 8.0800 | 13,859,201 |
| May 9, 2024 | 7.4200 | 7.7900 | 7.3200 | 7.7600 | 7.7600 | 12,693,814 |
| May 8, 2024 | 7.0400 | 7.3200 | 7.0400 | 7.3200 | 7.3200 | 8,276,762 |
| May 7, 2024 | 7.3700 | 7.4000 | 6.9200 | 7.0300 | 7.0300 | 20,552,826 |
| May 6, 2024 | 7.5600 | 7.8800 | 7.5500 | 7.6800 | 7.6800 | 8,127,627 |
Related Tickers
KERVT.IS Kerevitas Gida Sanayi ve Ticaret A.S.
17.49
-1.30%
YJ3A.BE JBS SA
13.50
0.00%
ERSU.IS Ersu Meyve ve Gida Sanayii A.S.
15.40
+0.39%
YYLGD.IS Yayla Agro Gida Sanayi ve Ticaret A.S.
10.06
+5.45%
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
2.7100
+6.27%
CENTA Central Garden & Pet Company
30.27
+1.61%
USNA USANA Health Sciences, Inc.
29.44
+4.99%
BRFS BRF S.A.
3.9200
+1.03%
JBSAY JBS S.A.
15.33
-0.33%
LW Lamb Weston Holdings, Inc.
51.50
-0.46%