UK markets closed

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

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
17.40+0.06 (+0.35%)
At close: 06:09PM TRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202417.3517.6917.2817.4017.401,372,189
16 May 202417.3217.5517.0917.3417.341,294,510
15 May 202417.5817.7617.2017.3217.321,338,011
14 May 202417.5617.8116.9617.5717.571,887,833
13 May 202419.3019.5017.5617.5617.564,384,325
10 May 202418.2619.1617.9119.1419.144,945,386
09 May 202418.2818.4918.0418.2618.26956,457
08 May 202418.2218.5218.0018.3618.361,310,291
07 May 202418.5718.6517.8718.2218.221,373,045
06 May 202418.8018.9818.4018.5718.571,899,974
03 May 202418.6018.8918.2418.7718.771,711,158
02 May 202418.2118.7418.1818.5618.561,519,698
30 Apr 202418.2718.5017.9018.2118.211,478,560
29 Apr 202418.4018.6818.2018.2718.271,438,428
26 Apr 202418.6018.7518.2618.4018.401,188,090
25 Apr 202418.2619.0418.2118.5818.582,524,875
24 Apr 202418.7519.0018.1718.2118.211,614,483
22 Apr 202418.2318.8818.2318.7018.701,968,562
19 Apr 202417.7518.3217.6318.2318.231,396,211
18 Apr 202417.7017.9017.6217.8017.80895,358
17 Apr 202418.0918.3817.5517.6917.691,187,325
16 Apr 202418.4618.4817.8518.0918.091,348,514
15 Apr 202418.0518.9017.6518.4618.462,626,338
09 Apr 2024------
08 Apr 202417.1617.9517.1617.7717.771,380,225
05 Apr 202416.6617.2016.4817.1517.151,168,784
04 Apr 202416.6116.8916.3016.4016.401,215,113
03 Apr 202416.9117.1816.5316.6116.611,185,875
02 Apr 202417.5418.0216.8116.9116.911,593,747
01 Apr 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 Jan 202418.3618.9518.2018.5618.563,579,967
30 Jan 202418.6518.7218.2418.3418.342,652,974
29 Jan 202418.9519.0818.4518.5518.553,941,965
26 Jan 202419.1319.2418.7118.7318.733,535,042
25 Jan 202418.6419.7118.1719.0719.076,444,163
24 Jan 202419.2320.2418.5018.6418.647,836,971
23 Jan 202418.7519.9518.4519.2319.2311,901,435
22 Jan 202417.0218.4216.9218.4218.428,629,503
19 Jan 202416.6716.9516.4116.7516.751,327,718
18 Jan 202416.0916.8016.0316.6716.671,862,254
17 Jan 202416.0616.2515.8516.0916.09669,148
16 Jan 202415.8016.1915.6516.0616.06668,174
15 Jan 202416.1116.3815.6015.8015.801,190,159
12 Jan 202415.4315.8715.0615.7915.79997,106
11 Jan 202415.4015.6715.2515.4315.43666,542
10 Jan 202415.1615.4115.0115.3215.32662,931
09 Jan 202415.6915.7315.1415.1615.16771,513
08 Jan 202415.2815.7515.2715.6915.69846,842
05 Jan 202415.1315.5415.0815.2115.21576,483
04 Jan 202414.8515.2314.4615.1315.13624,387
03 Jan 202415.2015.2014.7814.8514.85765,065
02 Jan 202414.9015.4014.9015.2915.29739,588
29 Dec 202314.2414.8514.1014.8514.85855,805
28 Dec 202313.8714.3613.8714.2314.23495,994
27 Dec 202313.5814.2213.4613.8613.86756,756
26 Dec 202313.7113.9913.5013.6113.61953,472
25 Dec 202314.2614.3513.4213.7013.70667,873
22 Dec 202314.6914.8914.2014.2614.26647,377
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...