U.S. markets open in 6 hours 17 minutes

Fade Gida Yatirim Sanayi Ticaret Anonim Sirketi (FADE.IS)

Istanbul - Istanbul Precio retrasado. Divisa en TRY.
Añadir a la lista de seguimiento
18.210.00 (0.00%)
A partir del 09:55AM TRT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en TRYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202418.2118.2118.2118.2118.2113,532
30 abr 202418.2718.5017.9018.2118.211,478,560
29 abr 202418.4018.6818.2018.2718.271,438,428
26 abr 202418.6018.7518.2618.4018.401,188,090
25 abr 202418.2619.0418.2118.5818.582,524,875
24 abr 202418.7519.0018.1718.2118.211,614,483
22 abr 202418.2318.8818.2318.7018.701,968,562
19 abr 202417.7518.3217.6318.2318.231,396,211
18 abr 202417.7017.9017.6217.8017.80895,358
17 abr 202418.0918.3817.5517.6917.691,187,325
16 abr 202418.4618.4817.8518.0918.091,348,514
15 abr 202418.0518.9017.6518.4618.462,626,338
09 abr 2024------
08 abr 202417.1617.9517.1617.7717.771,380,225
05 abr 202416.6617.2016.4817.1517.151,168,784
04 abr 202416.6116.8916.3016.4016.401,215,113
03 abr 202416.9117.1816.5316.6116.611,185,875
02 abr 202417.5418.0216.8116.9116.911,593,747
01 abr 202418.1718.3417.0617.4717.471,781,340
29 mar 202418.6618.6617.6718.1518.152,606,155
28 mar 202418.4619.4818.2018.2618.264,495,588
27 mar 202419.3220.0018.3918.3918.3910,293,623
26 mar 202420.0020.2019.0020.2020.205,117,081
25 mar 202416.7418.3816.6318.3818.382,568,724
22 mar 202416.7017.0116.6216.7116.711,518,297
21 mar 202416.9517.1016.6016.6016.601,410,545
20 mar 202417.5318.7216.7816.9516.953,370,588
19 mar 202416.7317.2016.4517.2017.201,974,312
18 mar 202417.3617.4616.6616.7316.731,323,438
15 mar 202417.6317.7117.3617.3617.36928,351
14 mar 202417.9218.0017.4017.6017.601,566,343
13 mar 202418.1518.1717.4917.7717.771,879,643
12 mar 202418.7118.8417.9918.0718.071,479,165
11 mar 202419.5019.8018.7018.7118.711,754,921
08 mar 202419.2919.5918.6519.1319.132,716,524
07 mar 202418.4619.3418.3019.2419.243,310,910
06 mar 202419.7919.7918.4218.5018.502,778,688
05 mar 202420.0220.6619.7019.7919.792,720,671
04 mar 202419.8220.9419.8120.0220.024,404,464
01 mar 202420.3220.5019.7219.7219.722,831,673
29 feb 202419.9820.4819.8820.2420.242,436,951
28 feb 202420.4020.6819.9619.9819.982,486,138
27 feb 202421.7022.0020.6220.6620.663,432,858
26 feb 202422.1223.4221.6021.6821.688,836,832
23 feb 202420.3821.8619.8021.6621.665,386,961
22 feb 202419.6820.5219.5620.3620.363,062,064
21 feb 202420.1820.2219.4619.6219.621,733,486
20 feb 202420.1020.2019.7319.9819.982,189,264
19 feb 202420.7221.5419.9520.1020.104,017,939
16 feb 202420.7421.3420.4820.6620.663,363,914
15 feb 202420.1621.2020.1420.7220.723,909,026
14 feb 202419.8720.2619.5820.0820.083,155,202
13 feb 202421.0021.1019.7819.8719.874,367,472
12 feb 202421.1021.4820.7020.8820.885,680,085
09 feb 202421.4222.6020.8221.0021.0012,657,333
08 feb 202418.9020.7218.8420.7220.726,579,553
07 feb 202418.9619.3718.5318.8418.843,292,037
06 feb 202419.3019.4818.7518.9418.942,781,394
05 feb 202418.4519.4018.2919.2519.255,067,075
02 feb 202418.6018.7418.3218.4518.452,591,816
01 feb 202418.5718.7918.4918.5418.542,952,983
31 ene 202418.3618.9518.2018.5618.563,579,967
30 ene 202418.6518.7218.2418.3418.342,652,974
29 ene 202418.9519.0818.4518.5518.553,941,965
26 ene 202419.1319.2418.7118.7318.733,535,042
25 ene 202418.6419.7118.1719.0719.076,444,163
24 ene 202419.2320.2418.5018.6418.647,836,971
23 ene 202418.7519.9518.4519.2319.2311,901,435
22 ene 202417.0218.4216.9218.4218.428,629,503
19 ene 202416.6716.9516.4116.7516.751,327,718
18 ene 202416.0916.8016.0316.6716.671,862,254
17 ene 202416.0616.2515.8516.0916.09669,148
16 ene 202415.8016.1915.6516.0616.06668,174
15 ene 202416.1116.3815.6015.8015.801,190,159
12 ene 202415.4315.8715.0615.7915.79997,106
11 ene 202415.4015.6715.2515.4315.43666,542
10 ene 202415.1615.4115.0115.3215.32662,931
09 ene 202415.6915.7315.1415.1615.16771,513
08 ene 202415.2815.7515.2715.6915.69846,842
05 ene 202415.1315.5415.0815.2115.21576,483
04 ene 202414.8515.2314.4615.1315.13624,387
03 ene 202415.2015.2014.7814.8514.85765,065
02 ene 202414.9015.4014.9015.2915.29739,588
29 dic 202314.2414.8514.1014.8514.85855,805
28 dic 202313.8714.3613.8714.2314.23495,994
27 dic 202313.5814.2213.4613.8613.86756,756
26 dic 202313.7113.9913.5013.6113.61953,472
25 dic 202314.2614.3513.4213.7013.70667,873
22 dic 202314.6914.8914.2014.2614.26647,377
21 dic 202314.3914.8014.2514.6914.69576,549
20 dic 202314.7114.9514.2614.3514.35581,289
19 dic 202314.6115.0314.5414.7014.70922,839
18 dic 202315.2015.4114.6114.6114.61919,141
15 dic 202315.4215.6515.2915.3915.39827,491
14 dic 202315.4715.5014.9015.3315.331,050,756
13 dic 202315.7915.8715.0515.2715.271,332,651
12 dic 202315.7416.2615.2015.7915.79994,084
11 dic 202316.4316.4315.7415.7415.741,458,615
08 dic 202316.7216.9016.2116.4316.431,897,817
07 dic 202315.8517.4015.5916.7016.704,830,245
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...