A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi (IST:AVOD)
Turkey
· Delayed Price · Currency is TRY 3.560
-0.020 (-0.56%)
At close: Dec 5, 2025
IST:AVOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.67 | 4.82 | 4.41 | 4.53 | 4.53 | -1.09% | 6,032,640 |
| Oct 14, 2025 | 4.17 | 4.58 | 4.16 | 4.58 | 4.58 | 9.83% | 6,774,817 |
| Oct 13, 2025 | 4.34 | 4.38 | 4.13 | 4.17 | 4.17 | -3.92% | 4,196,102 |
| Oct 10, 2025 | 4.34 | 4.46 | 4.22 | 4.34 | 4.34 | - | 4,768,786 |
| Oct 9, 2025 | 4.30 | 4.55 | 4.30 | 4.34 | 4.34 | -3.56% | 6,639,910 |
| Oct 8, 2025 | 4.41 | 4.63 | 4.25 | 4.50 | 4.50 | 1.35% | 6,672,497 |
| Oct 7, 2025 | 4.59 | 4.75 | 4.38 | 4.44 | 4.44 | -5.93% | 8,233,046 |
| Oct 6, 2025 | 4.99 | 5.00 | 4.52 | 4.72 | 4.72 | -5.79% | 11,051,060 |
| Oct 3, 2025 | 4.65 | 5.10 | 4.45 | 5.01 | 5.01 | 5.47% | 12,977,020 |
| Oct 2, 2025 | 5.00 | 5.11 | 4.75 | 4.75 | 4.75 | -9.87% | 17,629,590 |
| Oct 1, 2025 | 5.70 | 5.78 | 5.21 | 5.27 | 5.27 | -8.82% | 21,460,180 |
| Sep 30, 2025 | 5.80 | 6.22 | 5.52 | 5.78 | 5.78 | 2.12% | 123,263,400 |
| Sep 29, 2025 | 5.30 | 5.66 | 5.04 | 5.66 | 5.66 | 9.90% | 87,772,290 |
| Sep 26, 2025 | 4.69 | 5.15 | 4.69 | 5.15 | 5.15 | 9.81% | 56,919,970 |
| Sep 25, 2025 | 4.93 | 5.28 | 4.69 | 4.69 | 4.69 | -4.67% | 76,182,340 |
| Sep 24, 2025 | 4.49 | 4.92 | 4.41 | 4.92 | 4.92 | 9.82% | 97,334,010 |
| Sep 23, 2025 | 4.34 | 4.79 | 4.30 | 4.48 | 4.48 | 2.75% | 96,284,120 |
| Sep 22, 2025 | 4.47 | 4.63 | 4.32 | 4.36 | 4.36 | -2.02% | 24,666,760 |
| Sep 19, 2025 | 4.73 | 4.95 | 4.33 | 4.45 | 4.45 | -2.20% | 80,712,740 |
| Sep 18, 2025 | 4.15 | 4.55 | 4.12 | 4.55 | 4.55 | 9.90% | 19,154,600 |
| Sep 17, 2025 | 4.40 | 4.52 | 4.14 | 4.14 | 4.14 | -2.36% | 56,154,450 |
| Sep 16, 2025 | 4.05 | 4.24 | 4.00 | 4.24 | 4.24 | 9.84% | 23,345,520 |
| Sep 15, 2025 | 3.50 | 3.86 | 3.45 | 3.86 | 3.86 | 9.97% | 35,170,580 |
| Sep 12, 2025 | 3.69 | 3.81 | 3.51 | 3.51 | 3.51 | -4.88% | 27,553,780 |
| Sep 11, 2025 | 3.67 | 3.87 | 3.57 | 3.69 | 3.69 | 1.37% | 44,940,690 |
| Sep 10, 2025 | 3.75 | 3.88 | 3.62 | 3.64 | 3.64 | -0.55% | 28,387,460 |
| Sep 9, 2025 | 3.82 | 3.87 | 3.65 | 3.66 | 3.66 | -4.19% | 11,598,520 |
| Sep 8, 2025 | 3.85 | 4.02 | 3.70 | 3.82 | 3.82 | -1.55% | 22,918,870 |
| Sep 5, 2025 | 4.13 | 4.20 | 3.88 | 3.88 | 3.88 | -5.83% | 25,016,510 |
| Sep 4, 2025 | 4.21 | 4.36 | 4.08 | 4.12 | 4.12 | 1.23% | 71,300,340 |
| Sep 3, 2025 | 3.87 | 4.07 | 3.80 | 4.07 | 4.07 | 10.00% | 32,442,840 |
| Sep 2, 2025 | 3.61 | 3.77 | 3.47 | 3.70 | 3.70 | 2.49% | 19,858,520 |
| Sep 1, 2025 | 3.54 | 3.71 | 3.54 | 3.61 | 3.61 | 2.85% | 11,429,620 |
| Aug 29, 2025 | 3.59 | 3.61 | 3.51 | 3.51 | 3.51 | -2.23% | 6,915,089 |
| Aug 28, 2025 | 3.60 | 3.65 | 3.58 | 3.59 | 3.59 | -0.55% | 7,911,388 |
| Aug 27, 2025 | 3.70 | 3.71 | 3.56 | 3.61 | 3.61 | -2.43% | 9,734,731 |
| Aug 26, 2025 | 3.68 | 3.80 | 3.62 | 3.70 | 3.70 | 0.82% | 15,331,150 |
| Aug 25, 2025 | 3.55 | 3.69 | 3.55 | 3.67 | 3.67 | 3.38% | 12,139,540 |
| Aug 22, 2025 | 3.63 | 3.77 | 3.52 | 3.55 | 3.55 | -2.20% | 17,526,560 |
| Aug 21, 2025 | 3.43 | 3.71 | 3.43 | 3.63 | 3.63 | 7.08% | 36,277,820 |
| Aug 20, 2025 | 3.43 | 3.60 | 3.28 | 3.39 | 3.39 | -1.17% | 31,686,210 |
| Aug 19, 2025 | 3.61 | 3.65 | 3.37 | 3.43 | 3.43 | -4.99% | 26,590,950 |
| Aug 18, 2025 | 3.85 | 3.87 | 3.55 | 3.61 | 3.61 | -6.23% | 14,951,600 |
| Aug 15, 2025 | 3.71 | 3.88 | 3.69 | 3.85 | 3.85 | 3.49% | 8,822,178 |
| Aug 14, 2025 | 3.90 | 3.94 | 3.71 | 3.72 | 3.72 | -4.62% | 11,817,160 |
| Aug 13, 2025 | 4.10 | 4.10 | 3.88 | 3.90 | 3.90 | -3.70% | 10,500,850 |
| Aug 12, 2025 | 4.03 | 4.20 | 3.99 | 4.05 | 4.05 | 0.50% | 21,733,830 |
| Aug 11, 2025 | 3.92 | 4.23 | 3.92 | 4.03 | 4.03 | 3.33% | 25,546,420 |
| Aug 8, 2025 | 4.40 | 4.43 | 3.86 | 3.90 | 3.90 | -8.45% | 37,786,080 |
| Aug 7, 2025 | 3.98 | 4.26 | 3.95 | 4.26 | 4.26 | 9.79% | 31,174,600 |
| Aug 6, 2025 | 3.84 | 3.98 | 3.77 | 3.88 | 3.88 | 1.04% | 22,945,780 |
| Aug 5, 2025 | 3.86 | 4.10 | 3.75 | 3.84 | 3.84 | 2.67% | 58,265,600 |
| Aug 4, 2025 | 3.38 | 3.74 | 3.33 | 3.74 | 3.74 | 10.00% | 36,636,380 |
| Aug 1, 2025 | 3.30 | 3.53 | 3.28 | 3.40 | 3.40 | 3.34% | 36,734,020 |
| Jul 31, 2025 | 3.29 | 3.35 | 3.27 | 3.29 | 3.29 | 0.30% | 7,119,864 |
| Jul 30, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -3.53% | 12,429,960 |
| Jul 29, 2025 | 3.29 | 3.47 | 3.29 | 3.40 | 3.40 | 3.34% | 18,629,820 |
| Jul 28, 2025 | 3.23 | 3.34 | 3.20 | 3.29 | 3.29 | 2.49% | 16,352,720 |
| Jul 25, 2025 | 3.25 | 3.36 | 3.15 | 3.21 | 3.21 | -0.62% | 23,036,260 |
| Jul 24, 2025 | 3.11 | 3.27 | 3.11 | 3.23 | 3.23 | 3.53% | 11,265,630 |
| Jul 23, 2025 | 3.18 | 3.37 | 3.12 | 3.12 | 3.12 | -1.89% | 24,141,020 |
| Jul 22, 2025 | 3.35 | 3.49 | 3.18 | 3.18 | 3.18 | -2.45% | 39,923,730 |
| Jul 21, 2025 | 2.98 | 3.26 | 2.98 | 3.26 | 3.26 | 9.76% | 17,373,430 |
| Jul 18, 2025 | 2.95 | 3.01 | 2.88 | 2.97 | 2.97 | 0.68% | 10,674,500 |