Armada Gida Ticaret Sanayi Anonim Sirketi (IST:ARMGD)
Turkey · Delayed Price · Currency is TRY 216.50
+11.40 (5.56%)
Last updated: Aug 14, 2026, 5:59 PM GMT+3
IST:ARMGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 205.10 | 220.70 | 205.10 | 216.50 | 216.50 | 5.56% | 2,233,429 |
| Aug 13, 2026 | 195.00 | 205.60 | 195.00 | 205.10 | 205.10 | 5.56% | 1,289,402 |
| Aug 12, 2026 | 190.30 | 196.50 | 185.90 | 194.30 | 194.30 | 3.74% | 1,279,615 |
| Aug 11, 2026 | 194.00 | 194.00 | 181.80 | 187.30 | 187.30 | -1.58% | 1,073,966 |
| Aug 10, 2026 | 195.70 | 198.70 | 189.90 | 190.30 | 190.30 | -2.76% | 1,204,456 |
| Aug 7, 2026 | 198.00 | 200.20 | 188.10 | 195.70 | 195.70 | -0.96% | 1,108,917 |
| Aug 6, 2026 | 198.60 | 202.50 | 194.30 | 197.60 | 197.60 | -0.35% | 698,166 |
| Aug 5, 2026 | 190.00 | 201.90 | 190.00 | 198.30 | 198.30 | 5.53% | 1,084,976 |
| Aug 4, 2026 | 181.60 | 192.10 | 181.60 | 187.90 | 187.90 | 4.10% | 947,496 |
| Aug 3, 2026 | 181.00 | 190.80 | 175.80 | 180.50 | 180.50 | 0.11% | 1,529,110 |
| Jul 31, 2026 | 202.00 | 202.60 | 180.30 | 180.30 | 180.30 | -9.99% | 2,715,986 |
| Jul 30, 2026 | 201.10 | 206.00 | 200.20 | 200.30 | 200.30 | -0.05% | 838,216 |
| Jul 29, 2026 | 205.30 | 205.90 | 195.40 | 200.40 | 200.40 | -1.47% | 952,234 |
| Jul 28, 2026 | 204.00 | 208.50 | 202.50 | 203.40 | 203.40 | 0.15% | 1,313,388 |
| Jul 27, 2026 | 204.40 | 211.20 | 203.00 | 203.10 | 203.10 | -0.10% | 1,053,276 |
| Jul 24, 2026 | 203.40 | 207.90 | 198.10 | 203.30 | 203.30 | 0.64% | 1,390,796 |
| Jul 23, 2026 | 204.60 | 207.00 | 201.40 | 202.00 | 202.00 | -0.25% | 798,750 |
| Jul 22, 2026 | 196.30 | 204.50 | 194.50 | 202.50 | 202.50 | 3.32% | 974,737 |
| Jul 21, 2026 | 202.10 | 206.30 | 195.30 | 196.00 | 196.00 | -2.97% | 1,436,637 |
| Jul 20, 2026 | 196.30 | 206.20 | 190.60 | 202.00 | 202.00 | 5.65% | 3,659,871 |
| Jul 17, 2026 | 173.90 | 191.20 | 173.90 | 191.20 | 191.20 | 9.95% | 1,942,739 |
| Jul 16, 2026 | 175.40 | 177.70 | 170.10 | 173.90 | 173.90 | -0.86% | 893,908 |
| Jul 14, 2026 | 175.50 | 179.60 | 174.00 | 175.40 | 175.40 | 0.11% | 755,630 |
| Jul 13, 2026 | 175.00 | 180.90 | 173.40 | 175.20 | 175.20 | 0.11% | 711,141 |
| Jul 10, 2026 | 173.10 | 182.50 | 170.60 | 175.00 | 175.00 | 1.10% | 940,563 |
| Jul 9, 2026 | 187.90 | 188.00 | 168.30 | 173.10 | 173.10 | -7.43% | 2,255,365 |
| Jul 8, 2026 | 190.80 | 192.10 | 186.20 | 187.00 | 187.00 | -1.99% | 547,613 |
| Jul 7, 2026 | 186.90 | 194.80 | 186.00 | 190.80 | 190.80 | 1.17% | 525,098 |
| Jul 6, 2026 | 196.20 | 196.90 | 188.30 | 188.60 | 188.60 | -0.89% | 896,530 |
| Jul 3, 2026 | 187.60 | 193.00 | 187.40 | 190.30 | 190.30 | 1.44% | 816,523 |
| Jul 2, 2026 | 175.00 | 189.00 | 175.00 | 187.60 | 187.60 | 7.63% | 1,805,175 |
| Jul 1, 2026 | 170.70 | 176.70 | 168.70 | 174.30 | 174.30 | 2.53% | 778,668 |
| Jun 30, 2026 | 178.50 | 180.00 | 170.00 | 170.00 | 170.00 | -3.79% | 838,602 |
| Jun 29, 2026 | 171.50 | 176.90 | 171.50 | 176.70 | 176.70 | 3.03% | 769,280 |
| Jun 26, 2026 | 170.30 | 181.50 | 170.30 | 171.50 | 171.50 | 0.70% | 1,149,099 |
| Jun 25, 2026 | 169.80 | 174.70 | 169.60 | 170.30 | 170.30 | 0.06% | 838,837 |
| Jun 24, 2026 | 174.50 | 179.00 | 168.40 | 170.20 | 170.20 | -2.46% | 1,059,142 |
| Jun 23, 2026 | 175.40 | 184.40 | 171.00 | 174.50 | 174.50 | 0.11% | 2,181,572 |
| Jun 22, 2026 | 167.30 | 176.30 | 167.30 | 174.30 | 174.30 | 4.62% | 1,616,387 |
| Jun 19, 2026 | 167.50 | 171.00 | 164.10 | 166.60 | 166.60 | 0.54% | 1,158,620 |
| Jun 18, 2026 | 162.30 | 170.60 | 161.50 | 165.70 | 165.70 | 2.28% | 1,425,867 |
| Jun 17, 2026 | 164.00 | 169.20 | 162.00 | 162.00 | 162.00 | -1.04% | 1,487,900 |
| Jun 16, 2026 | 164.30 | 167.70 | 156.10 | 163.70 | 163.70 | 1.74% | 3,000,756 |
| Jun 15, 2026 | 150.80 | 160.90 | 148.80 | 160.90 | 160.90 | 9.98% | 4,236,964 |
| Jun 12, 2026 | 133.00 | 146.30 | 133.00 | 146.30 | 146.30 | 10.00% | 4,477,779 |
| Jun 11, 2026 | 125.20 | 137.10 | 125.20 | 133.00 | 133.00 | 6.66% | 2,299,237 |
| Jun 10, 2026 | 126.00 | 127.30 | 123.20 | 124.70 | 124.70 | -2.88% | 1,057,054 |
| Jun 9, 2026 | 125.50 | 128.70 | 124.20 | 128.40 | 128.40 | 1.99% | 795,710 |
| Jun 8, 2026 | 123.40 | 126.60 | 123.00 | 125.90 | 125.90 | 2.27% | 522,764 |
| Jun 5, 2026 | 124.00 | 126.50 | 122.30 | 123.10 | 123.10 | -2.07% | 537,257 |