A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey · Delayed Price · Currency is TRY 4.400
+0.180 (4.27%)
At close: Jan 19, 2026
IST:AVOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 4.31 | 4.56 | 4.24 | 4.40 | 4.40 | 4.27% | 26,958,770 |
| Jan 16, 2026 | 3.98 | 4.34 | 3.91 | 4.22 | 4.22 | 5.76% | 35,873,262 |
| Jan 15, 2026 | 3.78 | 4.00 | 3.77 | 3.99 | 3.99 | 5.56% | 12,182,390 |
| Jan 14, 2026 | 3.93 | 3.93 | 3.78 | 3.78 | 3.78 | -3.82% | 7,443,424 |
| Jan 13, 2026 | 3.99 | 3.99 | 3.85 | 3.93 | 3.93 | -1.26% | 12,010,090 |
| Jan 12, 2026 | 4.01 | 4.23 | 3.97 | 3.98 | 3.98 | -2.93% | 23,183,860 |
| Jan 9, 2026 | 3.81 | 4.18 | 3.73 | 4.10 | 4.10 | 7.33% | 33,557,110 |
| Jan 8, 2026 | 3.72 | 4.09 | 3.70 | 3.82 | 3.82 | 2.69% | 47,053,870 |
| Jan 7, 2026 | 3.59 | 3.93 | 3.55 | 3.72 | 3.72 | 3.91% | 45,431,370 |
| Jan 6, 2026 | 3.56 | 3.68 | 3.53 | 3.58 | 3.58 | 0.56% | 7,291,525 |
| Jan 5, 2026 | 3.60 | 3.65 | 3.55 | 3.56 | 3.56 | -2.47% | 6,315,784 |
| Jan 2, 2026 | 3.67 | 3.78 | 3.62 | 3.65 | 3.65 | -0.54% | 8,379,595 |
| Dec 31, 2025 | 3.64 | 3.74 | 3.60 | 3.67 | 3.67 | 0.55% | 2,192,192 |
| Dec 30, 2025 | 3.55 | 3.73 | 3.54 | 3.65 | 3.65 | 3.11% | 3,460,305 |
| Dec 29, 2025 | 3.58 | 3.64 | 3.53 | 3.54 | 3.54 | -0.56% | 2,321,225 |
| Dec 26, 2025 | 3.56 | 3.66 | 3.52 | 3.56 | 3.56 | - | 3,538,543 |
| Dec 25, 2025 | 3.63 | 3.65 | 3.50 | 3.56 | 3.56 | -1.93% | 4,307,391 |
| Dec 24, 2025 | 3.70 | 3.77 | 3.59 | 3.63 | 3.63 | -4.97% | 5,684,300 |
| Dec 23, 2025 | 4.01 | 4.10 | 3.63 | 3.82 | 3.82 | -1.80% | 8,498,964 |
| Dec 22, 2025 | 3.70 | 3.89 | 3.62 | 3.89 | 3.89 | 9.89% | 6,546,014 |
| Dec 19, 2025 | 3.51 | 3.55 | 3.46 | 3.54 | 3.54 | 1.14% | 1,661,498 |
| Dec 18, 2025 | 3.51 | 3.57 | 3.44 | 3.50 | 3.50 | -1.41% | 2,362,934 |
| Dec 17, 2025 | 3.63 | 3.69 | 3.53 | 3.55 | 3.55 | -2.20% | 2,638,673 |
| Dec 16, 2025 | 3.54 | 3.70 | 3.45 | 3.63 | 3.63 | 3.12% | 3,331,019 |
| Dec 15, 2025 | 3.52 | 3.57 | 3.48 | 3.52 | 3.52 | - | 2,128,540 |
| Dec 12, 2025 | 3.50 | 3.57 | 3.47 | 3.52 | 3.52 | - | 2,406,097 |
| Dec 11, 2025 | 3.47 | 3.65 | 3.43 | 3.52 | 3.52 | 2.92% | 3,162,447 |
| Dec 10, 2025 | 3.53 | 3.55 | 3.42 | 3.42 | 3.42 | -3.12% | 2,239,861 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.44 | 3.53 | 3.53 | 0.28% | 1,228,961 |
| Dec 8, 2025 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 1,725,393 |
| Dec 5, 2025 | 3.50 | 3.64 | 3.50 | 3.56 | 3.56 | -0.56% | 1,968,288 |
| Dec 4, 2025 | 3.72 | 3.74 | 3.54 | 3.58 | 3.58 | -4.02% | 2,093,402 |
| Dec 3, 2025 | 3.78 | 3.79 | 3.60 | 3.73 | 3.73 | -0.80% | 2,230,626 |
| Dec 2, 2025 | 3.63 | 3.80 | 3.55 | 3.76 | 3.76 | 4.44% | 2,879,253 |
| Dec 1, 2025 | 3.48 | 3.68 | 3.42 | 3.60 | 3.60 | 3.45% | 3,115,800 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.45 | 3.48 | 3.48 | -2.25% | 1,963,507 |
| Nov 27, 2025 | 3.63 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 1,487,241 |
| Nov 26, 2025 | 3.66 | 3.68 | 3.56 | 3.60 | 3.60 | -1.64% | 2,266,748 |
| Nov 25, 2025 | 3.73 | 3.74 | 3.60 | 3.66 | 3.66 | -1.88% | 2,127,265 |
| Nov 24, 2025 | 3.76 | 3.82 | 3.66 | 3.73 | 3.73 | -0.53% | 3,030,223 |
| Nov 21, 2025 | 3.83 | 3.89 | 3.75 | 3.75 | 3.75 | -2.09% | 2,874,286 |
| Nov 20, 2025 | 3.85 | 3.95 | 3.80 | 3.83 | 3.83 | 0.26% | 2,444,921 |
| Nov 19, 2025 | 3.95 | 4.03 | 3.80 | 3.82 | 3.82 | -5.68% | 4,166,537 |
| Nov 18, 2025 | 4.04 | 4.15 | 4.00 | 4.05 | 4.05 | 0.25% | 2,177,182 |
| Nov 17, 2025 | 4.01 | 4.07 | 3.91 | 4.04 | 4.04 | 1.00% | 2,825,447 |
| Nov 14, 2025 | 4.00 | 4.05 | 3.84 | 4.00 | 4.00 | 2.56% | 2,868,424 |
| Nov 13, 2025 | 4.03 | 4.09 | 3.90 | 3.90 | 3.90 | -3.23% | 3,021,401 |
| Nov 12, 2025 | 4.13 | 4.20 | 4.00 | 4.03 | 4.03 | -1.71% | 2,862,459 |
| Nov 11, 2025 | 4.31 | 4.32 | 3.88 | 4.10 | 4.10 | -4.87% | 3,905,454 |
| Nov 10, 2025 | 4.36 | 4.48 | 4.20 | 4.31 | 4.31 | -3.58% | 3,749,051 |