A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey · Delayed Price · Currency is TRY 4.010
-0.240 (-5.65%)
At close: Sep 15, 2026
IST:AVOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4.29 | 4.29 | 4.01 | 4.01 | 4.01 | -5.65% | 5,702,796 |
| Sep 14, 2026 | 4.30 | 4.33 | 4.21 | 4.25 | 4.25 | -1.85% | 5,949,843 |
| Sep 11, 2026 | 4.43 | 4.54 | 4.33 | 4.33 | 4.33 | -2.91% | 9,854,726 |
| Sep 10, 2026 | 4.30 | 4.65 | 4.30 | 4.46 | 4.46 | 3.48% | 20,242,664 |
| Sep 9, 2026 | 4.60 | 4.62 | 4.31 | 4.31 | 4.31 | -4.22% | 12,910,925 |
| Sep 8, 2026 | 4.40 | 4.68 | 4.29 | 4.50 | 4.50 | - | 22,321,871 |
| Sep 7, 2026 | 4.88 | 5.06 | 4.41 | 4.50 | 4.50 | -4.46% | 41,730,226 |
| Sep 4, 2026 | 4.51 | 4.75 | 4.15 | 4.71 | 4.71 | 7.78% | 51,108,400 |
| Sep 3, 2026 | 4.02 | 4.37 | 3.97 | 4.37 | 4.37 | 9.80% | 12,817,378 |
| Sep 2, 2026 | 3.87 | 4.12 | 3.87 | 3.98 | 3.98 | 2.05% | 12,364,543 |
| Sep 1, 2026 | 3.83 | 4.18 | 3.83 | 3.90 | 3.90 | 1.83% | 7,861,765 |
| Aug 31, 2026 | 3.92 | 3.93 | 3.80 | 3.83 | 3.83 | -2.30% | 2,562,933 |
| Aug 28, 2026 | 3.93 | 3.96 | 3.89 | 3.92 | 3.92 | -0.25% | 2,067,851 |
| Aug 27, 2026 | 3.93 | 3.98 | 3.93 | 3.93 | 3.93 | - | 1,762,966 |
| Aug 26, 2026 | 4.05 | 4.07 | 3.93 | 3.93 | 3.93 | -2.72% | 3,550,485 |
| Aug 25, 2026 | 4.05 | 4.08 | 4.02 | 4.04 | 4.04 | - | 2,486,061 |
| Aug 24, 2026 | 4.05 | 4.15 | 4.01 | 4.04 | 4.04 | - | 5,716,973 |
| Aug 21, 2026 | 4.07 | 4.09 | 4.01 | 4.04 | 4.04 | -0.25% | 3,509,078 |
| Aug 20, 2026 | 3.94 | 4.13 | 3.83 | 4.05 | 4.05 | 2.79% | 9,918,178 |
| Aug 19, 2026 | 4.03 | 4.03 | 3.89 | 3.94 | 3.94 | -2.96% | 5,765,173 |
| Aug 18, 2026 | 3.89 | 4.20 | 3.81 | 4.06 | 4.06 | 4.10% | 14,622,816 |
| Aug 17, 2026 | 3.97 | 3.98 | 3.89 | 3.90 | 3.90 | -1.02% | 2,224,755 |
| Aug 14, 2026 | 3.93 | 4.13 | 3.90 | 3.94 | 3.94 | 0.77% | 7,059,264 |
| Aug 13, 2026 | 3.86 | 3.96 | 3.83 | 3.91 | 3.91 | 1.56% | 3,192,270 |
| Aug 12, 2026 | 3.78 | 3.88 | 3.78 | 3.85 | 3.85 | 1.85% | 2,144,061 |
| Aug 11, 2026 | 3.78 | 3.81 | 3.71 | 3.78 | 3.78 | 0.27% | 2,645,623 |
| Aug 10, 2026 | 3.84 | 3.88 | 3.77 | 3.77 | 3.77 | -1.57% | 2,579,207 |
| Aug 7, 2026 | 3.78 | 3.86 | 3.78 | 3.83 | 3.83 | 1.59% | 2,495,832 |
| Aug 6, 2026 | 3.82 | 3.85 | 3.77 | 3.77 | 3.77 | -1.31% | 2,481,573 |
| Aug 5, 2026 | 3.87 | 3.99 | 3.79 | 3.82 | 3.82 | -0.52% | 5,995,112 |
| Aug 4, 2026 | 3.70 | 3.87 | 3.70 | 3.84 | 3.84 | 3.23% | 5,387,970 |
| Aug 3, 2026 | 3.75 | 3.79 | 3.72 | 3.72 | 3.72 | -0.53% | 2,159,971 |
| Jul 31, 2026 | 3.73 | 3.85 | 3.67 | 3.74 | 3.74 | 1.08% | 3,882,836 |
| Jul 30, 2026 | 3.74 | 3.78 | 3.69 | 3.70 | 3.70 | -1.33% | 2,384,160 |
| Jul 29, 2026 | 3.86 | 3.89 | 3.69 | 3.75 | 3.75 | -1.83% | 3,463,681 |
| Jul 28, 2026 | 3.90 | 3.91 | 3.80 | 3.82 | 3.82 | -0.78% | 5,624,094 |
| Jul 27, 2026 | 3.93 | 3.96 | 3.84 | 3.85 | 3.85 | -1.79% | 4,245,414 |
| Jul 24, 2026 | 3.97 | 3.97 | 3.84 | 3.92 | 3.92 | -1.01% | 4,716,418 |
| Jul 23, 2026 | 4.00 | 4.03 | 3.94 | 3.96 | 3.96 | -1.49% | 4,417,290 |
| Jul 22, 2026 | 4.00 | 4.03 | 3.97 | 4.02 | 4.02 | 0.50% | 3,538,804 |
| Jul 21, 2026 | 4.12 | 4.14 | 3.98 | 4.00 | 4.00 | -2.91% | 4,971,547 |
| Jul 20, 2026 | 4.11 | 4.18 | 4.10 | 4.12 | 4.12 | 0.24% | 3,631,809 |
| Jul 17, 2026 | 4.17 | 4.18 | 4.05 | 4.11 | 4.11 | -1.44% | 3,832,405 |
| Jul 16, 2026 | 4.14 | 4.20 | 4.14 | 4.17 | 4.17 | 0.72% | 3,086,888 |
| Jul 14, 2026 | 4.13 | 4.35 | 4.11 | 4.14 | 4.14 | 0.49% | 4,914,113 |
| Jul 13, 2026 | 4.27 | 4.28 | 4.11 | 4.12 | 4.12 | -3.96% | 7,386,199 |
| Jul 10, 2026 | 4.29 | 4.41 | 4.25 | 4.29 | 4.29 | - | 5,987,643 |
| Jul 9, 2026 | 4.20 | 4.51 | 4.16 | 4.29 | 4.29 | 2.14% | 13,432,572 |
| Jul 8, 2026 | 4.19 | 4.49 | 4.09 | 4.20 | 4.20 | 0.24% | 13,865,292 |
| Jul 7, 2026 | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | -0.95% | 3,799,587 |