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

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.289

CLOSE 1.2833

Low

LOW 0.45

High

HIGH 2.6

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.61	0.61	0.61	0.61
01/02/2018	0.61	0.62	0.61	0.62
01/03/2018	0.62	0.62	0.61	0.61
01/04/2018	0.63	0.63	0.62	0.62
01/07/2018	0.61	0.62	0.61	0.62
01/08/2018	0.63	0.63	0.61	0.62
01/09/2018	0.62	0.62	0.61	0.61
01/10/2018	0.6	0.62	0.6	0.61
01/11/2018	0.62	0.62	0.61	0.61
01/14/2018	0.61	0.61	0.61	0.61
01/15/2018	0.62	0.62	0.6	0.6
01/16/2018	0.61	0.61	0.59	0.59
01/17/2018	0.61	0.61	0.6	0.6
01/18/2018	0.61	0.61	0.59	0.59
01/21/2018	0.6	0.6	0.6	0.6
01/22/2018	0.6	0.61	0.6	0.61
01/23/2018	0.61	0.61	0.6	0.61
01/24/2018	0.61	0.61	0.61	0.61
01/25/2018	0.61	0.61	0.6	0.6
01/28/2018	0.61	0.61	0.61	0.61
01/29/2018	0.61	0.61	0.61	0.61
01/30/2018	0.59	0.6	0.59	0.6
01/31/2018	0.59	0.61	0.59	0.6
02/01/2018	0.6	0.61	0.6	0.61
02/04/2018	0.61	0.61	0.61	0.61
02/05/2018	0.61	0.61	0.6	0.6
02/06/2018	0.6	0.6	0.6	0.6
02/07/2018	0.59	0.59	0.59	0.59
02/08/2018	0.6	0.6	0.6	0.6
02/11/2018	0.6	0.6	0.59	0.59
02/12/2018	0.59	0.59	0.59	0.59
02/13/2018	0.59	0.59	0.58	0.58
02/14/2018	0.59	0.59	0.58	0.58
02/15/2018	0.59	0.59	0.59	0.59
02/18/2018	0.58	0.58	0.58	0.58
02/19/2018	0.58	0.6	0.58	0.6
02/20/2018	0.6	0.6	0.58	0.59
02/21/2018	0.59	0.59	0.58	0.59
02/22/2018	0.59	0.59	0.58	0.58
02/25/2018	0.59	0.59	0.58	0.59
02/26/2018	0.59	0.59	0.58	0.58
02/27/2018	0.58	0.59	0.58	0.58
02/28/2018	0.6	0.6	0.59	0.59
03/01/2018	0.6	0.6	0.6	0.6
03/04/2018	0.6	0.6	0.59	0.6
03/05/2018	0.6	0.6	0.6	0.6
03/06/2018	0.59	0.59	0.59	0.59
03/07/2018	0.58	0.58	0.58	0.58
03/08/2018	0.58	0.58	0.58	0.58
03/11/2018	0.58	0.58	0.57	0.57
03/12/2018	0.57	0.58	0.57	0.57
03/13/2018	0.57	0.57	0.57	0.57
03/14/2018	0.56	0.56	0.56	0.56
03/15/2018	0.56	0.58	0.56	0.58
03/18/2018	0.58	0.58	0.57	0.57
03/19/2018	0.57	0.57	0.57	0.57
03/20/2018	0.58	0.58	0.57	0.57
03/21/2018	0.58	0.58	0.57	0.57
03/22/2018	0.56	0.57	0.56	0.57
03/25/2018	0.58	0.58	0.56	0.57
03/26/2018	0.56	0.57	0.56	0.57
03/27/2018	0.57	0.57	0.56	0.57
03/28/2018	0.57	0.57	0.57	0.57
03/29/2018	0.57	0.57	0.56	0.56
04/01/2018	0.56	0.56	0.56	0.56
04/02/2018	0.56	0.56	0.56	0.56
04/03/2018	0.56	0.56	0.55	0.55
04/04/2018	0.55	0.55	0.54	0.54
04/05/2018	0.54	0.54	0.54	0.54
04/08/2018	0.55	0.55	0.54	0.54
04/09/2018	0.54	0.55	0.53	0.53
04/10/2018	0.55	0.55	0.52	0.52
04/11/2018	0.55	0.55	0.53	0.53
04/12/2018	0.52	0.54	0.51	0.54
04/15/2018	0.55	0.56	0.55	0.56
04/16/2018	0.55	0.56	0.52	0.52
04/17/2018	0.52	0.55	0.52	0.54
04/18/2018	0.55	0.55	0.54	0.55
04/19/2018	0.55	0.55	0.55	0.55
04/23/2018	0.54	0.54	0.52	0.52
04/24/2018	0.55	0.55	0.55	0.55
04/25/2018	0.54	0.54	0.53	0.53
04/26/2018	0.53	0.53	0.53	0.53
04/29/2018	0.54	0.54	0.54	0.54
05/01/2018	0.52	0.53	0.52	0.52
05/02/2018	0.52	0.52	0.5	0.51
05/03/2018	0.54	0.54	0.49	0.52
05/06/2018	0.52	0.52	0.5	0.5
05/07/2018	0.54	0.54	0.45	0.52
05/08/2018	0.49	0.5	0.49	0.5
05/09/2018	0.6	0.6	0.6	0.6
05/10/2018	0.72	0.72	0.72	0.72
05/13/2018	0.86	0.86	0.86	0.86
05/14/2018	1.03	1.03	1.03	1.03
05/15/2018	1.01	1.01	0.98	0.98
05/16/2018	0.98	0.98	0.86	0.86
05/17/2018	0.86	0.95	0.8	0.95
05/20/2018	1.05	1.14	1.05	1.14
05/21/2018	1.13	1.36	1.13	1.36
05/22/2018	1.3	1.42	1.3	1.42
05/23/2018	1.35	1.46	1.35	1.4
05/24/2018	1.4	1.4	1.35	1.38
05/27/2018	1.39	1.39	1.26	1.36
05/28/2018	1.37	1.4	1.37	1.4
05/29/2018	1.46	1.48	1.37	1.37
05/30/2018	1.3	1.34	1.26	1.27
05/31/2018	1.27	1.27	1.25	1.26
06/03/2018	1.35	1.35	1.26	1.28
06/04/2018	1.25	1.25	1.17	1.19
06/05/2018	1.18	1.18	1.16	1.16
06/06/2018	1.18	1.19	1.18	1.18
06/07/2018	1.17	1.17	1.1	1.13
06/10/2018	1.17	1.17	1.1	1.1
06/11/2018	1.13	1.15	1.12	1.15
06/12/2018	1.1	1.1	1.02	1.1
06/13/2018	1.29	1.29	1.21	1.21
06/17/2018	1.2	1.2	1.14	1.14
06/18/2018	1.1	1.16	1.1	1.14
06/19/2018	1.14	1.14	1.13	1.13
06/20/2018	1.13	1.13	1.1	1.12
06/21/2018	1.12	1.12	1.1	1.1
06/24/2018	1.32	1.32	1.09	1.15
06/25/2018	1.14	1.15	1.12	1.14
06/26/2018	1.14	1.14	1.1	1.11
06/27/2018	1.13	1.13	1.11	1.12
06/28/2018	1.28	1.28	1.1	1.13
07/01/2018	1.14	1.19	1.14	1.19
07/02/2018	1.22	1.22	1.2	1.22
07/03/2018	1.25	1.25	1.22	1.25
07/04/2018	1.28	1.29	1.25	1.29
07/05/2018	1.4	1.4	1.38	1.38
07/08/2018	1.32	1.4	1.32	1.4
07/09/2018	1.37	1.37	1.34	1.34
07/10/2018	1.38	1.38	1.33	1.33
07/11/2018	1.33	1.35	1.32	1.32
07/12/2018	1.34	1.34	1.34	1.34
07/15/2018	1.37	1.37	1.36	1.37
07/16/2018	1.41	1.5	1.41	1.5
07/17/2018	1.49	1.5	1.49	1.5
07/18/2018	1.4	1.56	1.4	1.56
07/19/2018	1.65	1.65	1.56	1.56
07/22/2018	1.6	1.6	1.5	1.5
07/23/2018	1.51	1.51	1.49	1.49
07/24/2018	1.49	1.55	1.49	1.49
07/25/2018	1.5	1.5	1.46	1.46
07/26/2018	1.46	1.5	1.46	1.5
07/29/2018	1.42	1.5	1.42	1.49
07/30/2018	1.45	1.5	1.45	1.5
07/31/2018	1.48	1.48	1.48	1.48
08/01/2018	1.4	1.48	1.4	1.48
08/02/2018	1.51	1.55	1.51	1.55
08/05/2018	1.52	1.55	1.52	1.55
08/06/2018	1.52	1.55	1.49	1.49
08/07/2018	1.45	1.5	1.45	1.5
08/08/2018	1.5	1.5	1.45	1.47
08/09/2018	1.44	1.45	1.39	1.39
08/12/2018	1.4	1.4	1.35	1.4
08/13/2018	1.41	1.41	1.4	1.4
08/14/2018	1.41	1.41	1.38	1.38
08/15/2018	1.38	1.4	1.38	1.4
08/16/2018	1.39	1.4	1.37	1.37
08/19/2018	1.37	1.41	1.37	1.41
08/26/2018	1.37	1.37	1.37	1.37
08/27/2018	1.37	1.39	1.35	1.37
08/28/2018	1.38	1.38	1.36	1.36
08/30/2018	1.38	1.4	1.38	1.4
09/02/2018	1.4	1.4	1.38	1.38
09/03/2018	1.4	1.46	1.4	1.46
09/04/2018	1.46	1.49	1.45	1.45
09/05/2018	1.27	1.45	1.27	1.4
09/06/2018	1.44	1.44	1.41	1.43
09/09/2018	1.43	1.47	1.42	1.47
09/10/2018	1.76	1.76	1.6	1.6
09/11/2018	1.58	1.58	1.53	1.53
09/12/2018	1.51	1.51	1.4	1.46
09/13/2018	1.5	1.51	1.5	1.5
09/16/2018	1.56	1.58	1.54	1.58
09/17/2018	1.56	1.64	1.56	1.64
09/18/2018	1.8	1.96	1.8	1.96
09/19/2018	2.1	2.26	2.1	2.26
09/20/2018	2.4	2.4	2.4	2.4
09/23/2018	2.6	2.6	2.1	2.1
09/24/2018	2.03	2.06	2	2.06
09/25/2018	2.07	2.1	2.07	2.1
09/26/2018	2.25	2.39	2.25	2.39
09/27/2018	2.4	2.43	2.37	2.37
09/30/2018	2.37	2.45	2.37	2.4
10/01/2018	2.32	2.57	2.3	2.57
10/02/2018	2.59	2.59	2.5	2.5
10/03/2018	2.54	2.54	2.3	2.3
10/04/2018	2.1	2.2	2.1	2.14
10/07/2018	2.35	2.35	2.3	2.3
10/08/2018	2.3	2.3	2.28	2.28
10/09/2018	2.28	2.28	2.2	2.2
10/10/2018	2.1	2.1	2.05	2.1
10/11/2018	2.07	2.07	2.05	2.07
10/14/2018	2.07	2.22	2.07	2.22
10/15/2018	2.23	2.31	2.23	2.31
10/16/2018	2.31	2.35	2.31	2.31
10/17/2018	2.31	2.34	2.29	2.29
10/18/2018	2.11	2.14	2.11	2.14
10/21/2018	2.22	2.22	2.16	2.16
10/22/2018	2.16	2.16	2.01	2.01
10/23/2018	2.01	2.16	2.01	2.16
10/24/2018	2.15	2.15	2.1	2.12
10/25/2018	2.1	2.1	2.05	2.05
10/29/2018	2.08	2.1	1.96	2.1
10/30/2018	2.1	2.1	2.1	2.1
10/31/2018	2.1	2.12	2.1	2.12
11/01/2018	2.19	2.19	2.16	2.16
11/04/2018	2.4	2.4	2.28	2.28
11/05/2018	2.28	2.28	2.11	2.27
11/06/2018	2.25	2.25	2.15	2.24
11/07/2018	2.27	2.27	2.18	2.18
11/08/2018	2.14	2.14	2.1	2.1
11/11/2018	2.1	2.1	2.09	2.09
11/12/2018	2.08	2.2	2.08	2.2
11/13/2018	2.2	2.2	2.17	2.17
11/14/2018	2.2	2.2	2.15	2.16
11/15/2018	2.16	2.16	2.12	2.12
11/18/2018	2.15	2.15	2.08	2.08
11/19/2018	2.08	2.08	2.03	2.03
11/20/2018	2.03	2.03	1.64	2
11/21/2018	2.23	2.23	2	2
11/22/2018	2	2	1.95	1.95
11/25/2018	2	2	1.95	2
11/26/2018	1.98	1.98	1.95	1.98
11/27/2018	1.95	2.37	1.95	2.3
11/28/2018	2.14	2.14	1.97	1.97
11/29/2018	1.98	1.99	1.97	1.99
12/02/2018	2.15	2.15	2.11	2.12
12/03/2018	2.14	2.14	2.08	2.1
12/04/2018	2.07	2.08	2.04	2.08
12/05/2018	2.07	2.07	2	2
12/06/2018	2.01	2.01	2	2
12/09/2018	2.05	2.05	2	2
12/10/2018	2	2	1.99	1.99
12/11/2018	2.05	2.05	1.99	1.99
12/12/2018	1.98	1.98	1.97	1.97
12/13/2018	1.98	2	1.98	2
12/16/2018	2	2	1.82	1.85
12/17/2018	1.98	1.98	1.97	1.97
12/18/2018	1.98	1.98	1.97	1.97
12/19/2018	1.97	1.97	1.97	1.97
12/20/2018	1.99	1.99	1.97	1.97
12/23/2018	1.95	1.99	1.9	1.99
12/24/2018	1.98	1.98	1.94	1.94
12/25/2018	1.94	1.96	1.94	1.96
12/26/2018	1.95	1.95	1.95	1.95
12/27/2018	1.95	1.95	1.95	1.95
12/30/2018	1.95	1.95	1.95	1.95

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High