Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KUVVA GIDA TİCARET VE SANAYİ YATIRIMLARI A.Ş. (KUVVA)
KUVVA
KUVVA GIDA TİCARET VE SANAYİ YATIRIMLARI A.Ş. (KUVVA)
83.000 ₺
+3.750 (%+4.73)
Overview
Technicals
Financial Statements
Comments
Archive

KUVVA: KUVVA GIDA TİCARET VE SANAYİ YATIRIMLARI A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KUVVA GIDA TİCARET VE SANAYİ YATIRIMLARI A.Ş..

Historical Chart

Loading chart...

Average

OPEN 97.7855
CLOSE 97.2179

Low

LOW 46

High

HIGH 175
DATE OPEN HIGH LOW CLOSE
01/01/2025 65 65.5 64.5 64.5
01/02/2025 63 65 63 65
01/05/2025 67.95 67.95 66.3 66.3
01/06/2025 66.3 67 66 66
01/07/2025 69.3 69.3 66 67
01/08/2025 67 67 65.85 65.85
01/09/2025 65.85 65.85 63 63
01/12/2025 64 64 60.9 60.9
01/13/2025 62.85 62.85 60.9 62
01/14/2025 62 62 59.45 59.45
01/15/2025 59.45 59.45 55 55
01/16/2025 55 58.6 55 58.6
01/19/2025 58.5 59.3 58.5 59.3
01/20/2025 58.7 58.7 56.9 56.9
01/21/2025 56.4 58.5 56.4 58.5
01/22/2025 59 59 58.45 58.45
01/23/2025 58.45 58.45 55 55
01/26/2025 54.5 54.5 53.3 53.3
01/27/2025 51 51 50.5 50.5
01/28/2025 51.5 51.5 50.5 50.5
01/29/2025 50.9 51.4 50.9 50.95
01/30/2025 50.5 51 50 50.15
02/02/2025 50 50.7 50 50.7
02/03/2025 50.5 50.7 50 50.5
02/04/2025 51.45 51.45 50 50
02/05/2025 50.6 50.9 50 50
02/06/2025 50.3 51 50.3 50.3
02/09/2025 52.9 52.9 52 52
02/10/2025 53 53.1 53 53
02/11/2025 53 53.25 51.65 51.65
02/12/2025 51.65 51.65 51 51.65
02/13/2025 51.9 52.5 51.9 52.5
02/16/2025 52.5 52.5 51.15 51.15
02/17/2025 51.3 51.3 51.05 51.2
02/18/2025 51.2 51.5 50.05 51.4
02/19/2025 51.35 51.35 50.5 51
02/20/2025 51 51.95 51 51
02/23/2025 50.9 51.25 50.05 50.05
02/24/2025 50.25 50.25 50 50
02/25/2025 50 50 48 48
02/26/2025 48 50 47.5 48
02/27/2025 49 49.9 49 49.7
03/02/2025 50 50 48 48
03/03/2025 46 47.5 46 47.4
03/04/2025 48 49.2 48 48.5
03/05/2025 49 52 49 51.95
03/06/2025 54.5 57.1 54.5 57.1
03/09/2025 57 57 56.95 56.95
03/10/2025 56.95 56.95 56 56.5
03/11/2025 56 56 55.15 55.2
03/12/2025 55.5 58.2 55.5 58.2
03/13/2025 60 60.95 59 60.9
03/16/2025 64 64 62.4 62.4
03/17/2025 64 64 59 59.7
03/18/2025 54.6 54.6 53.75 53.75
03/19/2025 55.3 56 55.3 56
03/20/2025 54.95 54.95 50.4 51
03/23/2025 51.05 55.75 51.05 53.4
03/24/2025 53.9 55.5 53.9 55.5
03/25/2025 55.85 55.85 54 54
03/26/2025 53.3 57 53.3 53.9
03/27/2025 54 54 54 54
04/01/2025 54 55 54 55
04/02/2025 55 55 53.95 53.95
04/03/2025 53 53 52.5 52.95
04/06/2025 51 56 51 56
04/07/2025 57 57.9 57 57.65
04/08/2025 57 57 55.05 56.35
04/09/2025 57 57 55 56.35
04/10/2025 56.35 57 56.35 56.95
04/13/2025 56.95 58.1 55.95 55.95
04/14/2025 56.5 56.95 56.5 56.95
04/15/2025 57.35 57.35 54 54.5
04/16/2025 54.1 55 54.1 55
04/17/2025 55.5 55.5 54 54
04/20/2025 54.5 59.4 54.5 59.4
04/21/2025 65.3 65.3 65.3 65.3
04/23/2025 61.3 66.95 61.3 66.95
04/24/2025 69.95 71 69.95 71
04/27/2025 71 75 67 74.95
04/28/2025 77 78.15 76 78
04/29/2025 80 81 80 81
05/01/2025 83 83 72.9 72.9
05/04/2025 76 76 73.75 73.75
05/05/2025 75.4 75.4 66.4 69.85
05/06/2025 69.85 69.85 67 67
05/07/2025 66.3 73.7 66.3 73.7
05/08/2025 81.05 81.05 80.1 81.05
05/11/2025 84 86 84 86
05/12/2025 90 90.05 90 90.05
05/13/2025 93.45 94 93 93
05/14/2025 85 97 85 97
05/15/2025 96 96 90.25 92.1
05/19/2025 86 97 86 97
05/20/2025 98 98 92.3 94
05/21/2025 90 96 90 94
05/22/2025 96 96 89.2 91.85
05/25/2025 88.65 90.5 88.65 88.8
05/26/2025 88.8 88.8 85 85
05/27/2025 81.1 93 81.1 90
05/28/2025 94 96 94 95
05/29/2025 95 96 88.05 90
06/01/2025 90.85 90.85 86 86
06/02/2025 86 86.5 85.6 86.5
06/03/2025 86.5 90.8 86.5 90.75
06/04/2025 90.75 90.75 88.35 88.95
06/09/2025 94 94 86.05 88.6
06/10/2025 90 92 90 91.95
06/11/2025 94 94 90 93.9
06/12/2025 90 90 86.5 90
06/15/2025 89.5 89.5 88 88
06/16/2025 87 87 85 85
06/17/2025 85 85 81 81
06/18/2025 86.5 87 86.5 86.5
06/19/2025 90 90 88 88
06/22/2025 90 90 88 90
06/23/2025 93 93.9 93 93.9
06/24/2025 95.85 95.85 93.2 93.2
06/25/2025 94 94 91.6 91.6
06/26/2025 93.55 95 93.55 95
06/29/2025 95 97.1 95 97.1
06/30/2025 97 97 96.9 96.9
07/01/2025 97.5 97.5 97.45 97.45
07/02/2025 97.45 97.45 95 95.1
07/03/2025 97 97 96.1 96.4
07/06/2025 96.4 96.4 93 93
07/07/2025 94.85 94.85 92.4 92.4
07/08/2025 93.7 94 93.7 94
07/09/2025 93.75 93.75 93 93
07/10/2025 93 93 90.3 92.9
07/13/2025 90.4 90.5 90.4 90.5
07/15/2025 93.8 94 91.5 91.5
07/16/2025 82.35 93.8 82.35 93.8
07/17/2025 92.65 92.65 92 92
07/20/2025 92.5 92.5 91.8 91.8
07/21/2025 90.3 90.3 88.3 88.3
07/22/2025 89.45 90 89.45 89.95
07/23/2025 87 90 87 90
07/24/2025 87 90 87 89
07/27/2025 88.95 90 88.6 90
07/28/2025 89 90.1 89 90.1
07/29/2025 90 91 90 90
07/30/2025 90 91.8 90 91.8
07/31/2025 92.95 93 91.85 91.85
08/03/2025 91.85 92.5 91.5 91.5
08/04/2025 91.05 91.05 87.3 87.3
08/05/2025 90 90 89 89
08/06/2025 88 90 88 88.3
08/07/2025 90 90 87.05 87.05
08/10/2025 88 88 87 87
08/11/2025 86.7 86.7 85 85.1
08/12/2025 86 88 86 88
08/13/2025 89 89 88 88
08/14/2025 87.95 87.95 87.7 87.7
08/17/2025 87.65 89.3 87.65 89.3
08/18/2025 88.7 88.7 88 88
08/19/2025 87.4 87.4 87 87
08/20/2025 86 87 86 86.3
08/21/2025 90 90 89.95 89.95
08/24/2025 90 90 89.75 89.75
08/25/2025 90 90 89 89.9
08/26/2025 90 93 90 93
08/27/2025 100 101.7 100 101.7
08/28/2025 102 104.8 102 104
08/31/2025 100 111.5 100 111.5
09/01/2025 122.6 122.6 115 115
09/02/2025 116 116.5 116 116
09/03/2025 123.3 124.5 120 120
09/04/2025 120 120 115.8 115.8
09/07/2025 120 121 120 120
09/08/2025 127 127 120.5 122.5
09/09/2025 125 125 120.7 120.7
09/10/2025 124 125 123 125
09/11/2025 126 126 126 126
09/14/2025 126.5 126.5 125.8 125.8
09/15/2025 128 130 128 130
09/16/2025 139 139 136 136
09/17/2025 140 140 140 140
09/18/2025 140 140 139 139
09/21/2025 139 139 136.9 136.9
09/22/2025 123.3 137 123.3 133.3
09/23/2025 140 140 134.7 134.7
09/24/2025 133.5 134 133.5 133.5
09/25/2025 135.8 135.8 130 130
09/28/2025 131.3 131.3 117 128.5
09/29/2025 131.5 131.5 130.1 131.5
09/30/2025 135 136 135 135
10/01/2025 135 140.5 135 136.6
10/02/2025 150 150 145 145
10/05/2025 149.8 149.8 138.3 142.4
10/06/2025 144 149 142 149
10/07/2025 154 154 152 152
10/08/2025 155.5 155.5 154 154
10/09/2025 154 154 152 152
10/12/2025 152.9 152.9 150 150
10/13/2025 148.5 150 147 149.8
10/14/2025 150 150 148.4 149
10/15/2025 150 150 145.2 145.5
10/16/2025 142 142 140 141
10/19/2025 138 138 129.8 129.8
10/20/2025 123 131.3 123 130.3
10/21/2025 131 132 130.3 130.3
10/22/2025 139 139 130 130
10/23/2025 130 130 124 127.7
10/26/2025 132 133.3 125 132.5
10/27/2025 132.5 139.7 132.5 139.7
10/29/2025 139.7 139.7 133 133.1
10/30/2025 138 138 135 135
11/02/2025 138 138 135 135
11/03/2025 137.8 138 135 135
11/04/2025 137.4 137.4 136.6 137
11/05/2025 140 147 140 147
11/06/2025 147 150 147 149.7
11/09/2025 147 155 147 155
11/10/2025 170 170 163 163.1
11/11/2025 169.9 169.9 169 169
11/12/2025 170 170 163 163
11/13/2025 165 165 164.9 165
11/16/2025 165 166 165 166
11/17/2025 166 166 162.9 162.9
11/18/2025 162 162.1 162 162
11/19/2025 175 175 166.1 170
11/20/2025 174.9 174.9 174.7 174.7
11/23/2025 172.8 172.8 167.7 167.7
11/24/2025 169.6 169.6 162 162
11/25/2025 155 155 154.6 154.6
11/26/2025 150 150 145 145
11/27/2025 145.5 151 145 151
11/30/2025 151 151 135.9 136.5
12/01/2025 137.5 150.1 137.5 150
12/02/2025 151 157 141.1 152.3
12/03/2025 155 155 154 154
12/04/2025 153.9 153.9 150 150
12/07/2025 155 155 148.6 148.6
12/08/2025 147.9 149 146 149
12/09/2025 151.6 151.6 149.9 149.9
12/10/2025 148.1 148.1 145.1 145.1
12/11/2025 144 144 140.1 142
12/14/2025 140 140.5 138.8 138.8
12/15/2025 142 146 142 144.8
12/16/2025 145 148.5 145 148.5
12/17/2025 158 158 155.8 157.2
12/18/2025 160.6 160.6 159.8 159.8
12/21/2025 165 165 164 164
12/22/2025 163 163 156 156
12/23/2025 160 160 154 154
12/24/2025 156.3 156.3 150 150
12/25/2025 155 155 145 145.5
12/28/2025 142 142 141 141
12/29/2025 138.1 140 138.1 138.2
12/30/2025 142.5 142.5 139.3 139.3