A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey · Delayed Price · Currency is TRY 3.810
+0.090 (2.42%)
Last updated: Aug 4, 2026, 4:05 PM GMT+3
IST:AVOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4.26 | 4.44 | 4.22 | 4.23 | 4.23 | -0.94% | 8,972,309 |
| Jul 3, 2026 | 4.32 | 4.38 | 4.13 | 4.27 | 4.27 | -0.70% | 8,548,868 |
| Jul 2, 2026 | 4.45 | 4.68 | 4.20 | 4.30 | 4.30 | -1.15% | 25,552,761 |
| Jul 1, 2026 | 3.96 | 4.35 | 3.96 | 4.35 | 4.35 | 9.85% | 14,383,996 |
| Jun 30, 2026 | 4.05 | 4.12 | 3.95 | 3.96 | 3.96 | -1.98% | 4,388,775 |
| Jun 29, 2026 | 4.12 | 4.20 | 4.04 | 4.04 | 4.04 | -1.94% | 5,083,323 |
| Jun 26, 2026 | 4.12 | 4.18 | 4.09 | 4.12 | 4.12 | - | 3,119,539 |
| Jun 25, 2026 | 4.16 | 4.27 | 4.12 | 4.12 | 4.12 | -0.72% | 7,047,906 |
| Jun 24, 2026 | 4.25 | 4.26 | 4.15 | 4.15 | 4.15 | -2.12% | 5,450,693 |
| Jun 23, 2026 | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | -1.40% | 3,676,254 |
| Jun 22, 2026 | 4.38 | 4.41 | 4.28 | 4.30 | 4.30 | -1.60% | 5,412,006 |
| Jun 19, 2026 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | -1.58% | 5,687,500 |
| Jun 18, 2026 | 4.48 | 4.50 | 4.41 | 4.44 | 4.44 | -0.22% | 5,626,236 |
| Jun 17, 2026 | 4.51 | 4.73 | 4.43 | 4.45 | 4.45 | -0.89% | 17,226,220 |
| Jun 16, 2026 | 4.45 | 4.69 | 4.40 | 4.49 | 4.49 | 1.13% | 14,724,320 |
| Jun 15, 2026 | 4.39 | 4.49 | 4.39 | 4.44 | 4.44 | 1.83% | 8,510,896 |
| Jun 12, 2026 | 4.38 | 4.48 | 4.33 | 4.36 | 4.36 | 0.93% | 13,102,780 |
| Jun 11, 2026 | 4.35 | 4.42 | 4.25 | 4.32 | 4.32 | -0.46% | 11,051,900 |
| Jun 10, 2026 | 4.40 | 4.41 | 4.32 | 4.34 | 4.34 | -0.23% | 5,345,210 |
| Jun 9, 2026 | 4.42 | 4.45 | 4.34 | 4.35 | 4.35 | -1.36% | 9,154,429 |
| Jun 8, 2026 | 4.52 | 4.58 | 4.38 | 4.41 | 4.41 | -2.65% | 14,784,990 |
| Jun 5, 2026 | 4.52 | 4.95 | 4.36 | 4.53 | 4.53 | 0.67% | 51,721,320 |
| Jun 4, 2026 | 4.40 | 4.54 | 4.33 | 4.50 | 4.50 | 2.97% | 15,167,240 |
| Jun 3, 2026 | 4.55 | 4.57 | 4.35 | 4.37 | 4.37 | -3.96% | 17,246,810 |
| Jun 2, 2026 | 4.54 | 4.58 | 4.46 | 4.55 | 4.55 | 2.48% | 10,052,070 |
| Jun 1, 2026 | 4.44 | 4.61 | 4.41 | 4.44 | 4.44 | 0.68% | 11,970,140 |
| May 26, 2026 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.34% | 4,941,267 |
| May 25, 2026 | 4.43 | 4.53 | 4.41 | 4.47 | 4.47 | 1.13% | 8,865,249 |
| May 22, 2026 | 4.27 | 4.48 | 4.27 | 4.42 | 4.42 | 3.51% | 12,514,840 |
| May 21, 2026 | 4.60 | 4.66 | 4.27 | 4.27 | 4.27 | -7.17% | 10,581,050 |