A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey
· Delayed Price · Currency is TRY 4.910
+0.300 (6.51%)
At close: Mar 6, 2026
IST:AVOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.59 | 5.04 | 4.56 | 4.91 | 4.91 | 6.51% | 36,637,550 |
| Mar 5, 2026 | 4.52 | 4.91 | 4.50 | 4.61 | 4.61 | 3.13% | 37,162,910 |
| Mar 4, 2026 | 4.07 | 4.47 | 4.02 | 4.47 | 4.47 | 9.83% | 17,371,990 |
| Mar 3, 2026 | 4.08 | 4.19 | 3.98 | 4.07 | 4.07 | -0.49% | 8,962,950 |
| Mar 2, 2026 | 3.75 | 4.09 | 3.75 | 4.09 | 4.09 | -1.68% | 9,753,998 |
| Feb 27, 2026 | 4.10 | 4.22 | 4.05 | 4.16 | 4.16 | 1.46% | 10,288,357 |
| Feb 26, 2026 | 4.22 | 4.26 | 4.08 | 4.10 | 4.10 | -3.07% | 10,169,010 |
| Feb 25, 2026 | 4.57 | 4.57 | 4.22 | 4.23 | 4.23 | -7.44% | 10,889,580 |
| Feb 24, 2026 | 4.81 | 4.81 | 4.57 | 4.57 | 4.57 | -4.99% | 8,802,884 |
| Feb 23, 2026 | 4.74 | 4.84 | 4.68 | 4.81 | 4.81 | 2.78% | 12,100,750 |
| Feb 20, 2026 | 4.86 | 4.97 | 4.65 | 4.68 | 4.68 | -3.70% | 11,961,740 |
| Feb 19, 2026 | 5.02 | 5.23 | 4.77 | 4.86 | 4.86 | -2.80% | 23,475,682 |
| Feb 18, 2026 | 5.13 | 5.23 | 4.97 | 5.00 | 5.00 | -1.96% | 14,364,990 |
| Feb 17, 2026 | 5.10 | 5.25 | 5.04 | 5.10 | 5.10 | -0.58% | 11,822,800 |
| Feb 16, 2026 | 5.16 | 5.28 | 5.10 | 5.13 | 5.13 | -0.19% | 14,329,690 |
| Feb 13, 2026 | 5.07 | 5.45 | 4.98 | 5.14 | 5.14 | 1.38% | 34,466,960 |
| Feb 12, 2026 | 4.84 | 5.25 | 4.84 | 5.07 | 5.07 | 4.97% | 33,087,360 |
| Feb 11, 2026 | 4.96 | 4.97 | 4.83 | 4.83 | 4.83 | -2.62% | 13,549,420 |
| Feb 10, 2026 | 5.13 | 5.25 | 4.95 | 4.96 | 4.96 | -2.94% | 18,271,050 |
| Feb 9, 2026 | 5.15 | 5.35 | 5.04 | 5.11 | 5.11 | - | 48,492,780 |
| Feb 6, 2026 | 4.66 | 5.11 | 4.60 | 5.11 | 5.11 | 9.89% | 67,838,356 |
| Feb 5, 2026 | 4.80 | 4.96 | 4.62 | 4.65 | 4.65 | -3.12% | 16,020,020 |
| Feb 4, 2026 | 4.87 | 4.99 | 4.72 | 4.80 | 4.80 | -1.03% | 16,598,010 |
| Feb 3, 2026 | 5.15 | 5.24 | 4.77 | 4.85 | 4.85 | -5.83% | 31,382,890 |
| Feb 2, 2026 | 5.39 | 5.60 | 5.11 | 5.15 | 5.15 | -4.63% | 37,898,670 |
| Jan 30, 2026 | 5.18 | 5.63 | 5.11 | 5.40 | 5.40 | 5.26% | 59,740,530 |
| Jan 29, 2026 | 5.25 | 5.53 | 5.07 | 5.13 | 5.13 | -1.72% | 47,790,960 |
| Jan 28, 2026 | 5.87 | 5.91 | 5.17 | 5.22 | 5.22 | -9.06% | 87,079,910 |
| Jan 27, 2026 | 5.35 | 5.74 | 5.24 | 5.74 | 5.74 | 9.96% | 54,667,680 |
| Jan 26, 2026 | 4.70 | 5.22 | 4.60 | 5.22 | 5.22 | 9.89% | 33,884,450 |
| Jan 23, 2026 | 4.55 | 4.87 | 4.43 | 4.75 | 4.75 | 5.79% | 44,267,990 |
| Jan 22, 2026 | 4.12 | 4.49 | 4.10 | 4.49 | 4.49 | 9.78% | 29,048,090 |
| Jan 21, 2026 | 4.26 | 4.27 | 4.08 | 4.09 | 4.09 | -2.85% | 10,115,400 |
| Jan 20, 2026 | 4.40 | 4.49 | 4.18 | 4.21 | 4.21 | -4.32% | 14,438,000 |
| 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 |
| Nov 7, 2025 | 4.37 | 4.63 | 4.22 | 4.47 | 4.47 | 2.29% | 4,486,464 |
| Nov 6, 2025 | 4.50 | 4.54 | 4.27 | 4.37 | 4.37 | -3.96% | 5,175,822 |
| Nov 5, 2025 | 4.70 | 4.78 | 4.50 | 4.55 | 4.55 | -4.81% | 5,282,574 |
| Nov 4, 2025 | 4.50 | 4.78 | 4.45 | 4.78 | 4.78 | 9.89% | 9,819,289 |
| Nov 3, 2025 | 4.34 | 4.41 | 4.21 | 4.35 | 4.35 | 0.93% | 4,456,030 |
| Oct 31, 2025 | 4.21 | 4.42 | 4.11 | 4.31 | 4.31 | 2.13% | 4,785,807 |
| Oct 30, 2025 | 4.14 | 4.22 | 4.00 | 4.22 | 4.22 | 1.93% | 4,385,159 |
| Oct 28, 2025 | 4.15 | 4.21 | 4.04 | 4.14 | 4.14 | -0.24% | 1,701,341 |
| Oct 27, 2025 | 4.25 | 4.25 | 4.04 | 4.15 | 4.15 | -1.66% | 3,521,753 |
| Oct 24, 2025 | 4.24 | 4.32 | 4.04 | 4.22 | 4.22 | 0.96% | 4,386,423 |
| Oct 23, 2025 | 4.00 | 4.25 | 4.00 | 4.18 | 4.18 | 4.76% | 4,475,437 |
| Oct 22, 2025 | 4.13 | 4.23 | 3.95 | 3.99 | 3.99 | -3.39% | 5,560,694 |
| Oct 21, 2025 | 4.26 | 4.40 | 4.13 | 4.13 | 4.13 | -2.36% | 4,427,551 |
| Oct 20, 2025 | 4.20 | 4.35 | 4.16 | 4.23 | 4.23 | 0.71% | 3,551,637 |
| Oct 17, 2025 | 4.13 | 4.38 | 4.04 | 4.20 | 4.20 | -1.41% | 4,319,927 |
| Oct 16, 2025 | 4.26 | 4.48 | 4.19 | 4.26 | 4.26 | -5.96% | 5,739,008 |