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

2019 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 2.1362

CLOSE 2.1206

Low

LOW 1.51

High

HIGH 3.25

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	1.93	1.93	1.93	1.93
01/02/2019	1.92	1.92	1.9	1.9
01/03/2019	1.9	1.9	1.9	1.9
01/06/2019	1.94	1.94	1.9	1.92
01/07/2019	1.9	1.95	1.9	1.95
01/08/2019	2.02	2.02	1.96	2
01/09/2019	2.05	2.05	1.92	1.92
01/10/2019	1.92	1.92	1.92	1.92
01/13/2019	1.92	1.95	1.85	1.92
01/14/2019	1.92	1.92	1.92	1.92
01/15/2019	1.92	1.92	1.92	1.92
01/16/2019	1.92	1.92	1.92	1.92
01/17/2019	1.88	1.98	1.88	1.96
01/20/2019	1.99	1.99	1.96	1.96
01/21/2019	1.99	1.99	1.87	1.88
01/22/2019	1.89	1.9	1.88	1.9
01/23/2019	1.95	1.95	1.9	1.95
01/24/2019	1.98	1.98	1.89	1.89
01/27/2019	1.97	1.97	1.8	1.8
01/28/2019	1.94	1.94	1.9	1.9
01/29/2019	1.9	1.9	1.9	1.9
01/30/2019	1.8	1.8	1.79	1.79
01/31/2019	1.89	1.89	1.85	1.85
02/03/2019	1.9	1.9	1.8	1.8
02/04/2019	1.98	1.98	1.75	1.79
02/05/2019	1.82	1.82	1.78	1.78
02/06/2019	1.89	1.89	1.86	1.86
02/07/2019	1.9	1.9	1.88	1.88
02/10/2019	1.88	1.88	1.88	1.88
02/11/2019	1.9	1.9	1.85	1.85
02/12/2019	1.85	1.85	1.8	1.8
02/13/2019	1.78	1.78	1.78	1.78
02/14/2019	1.79	1.79	1.79	1.79
02/17/2019	1.8	1.8	1.75	1.78
02/18/2019	1.76	1.76	1.69	1.74
02/19/2019	1.74	1.74	1.72	1.73
02/20/2019	1.72	2.07	1.65	2.07
02/21/2019	2.33	2.33	2.08	2.08
02/24/2019	2.2	2.2	2.1	2.14
02/25/2019	2.1	2.15	2	2.15
02/26/2019	2.12	2.16	2.11	2.16
02/27/2019	2.16	2.16	2.11	2.11
02/28/2019	2.36	2.36	2.28	2.3
03/03/2019	2.42	2.42	2.4	2.4
03/04/2019	2.35	2.35	2.26	2.3
03/05/2019	2.26	2.52	2.26	2.52
03/06/2019	2.35	2.59	2.35	2.59
03/07/2019	2.59	2.75	2.59	2.59
03/10/2019	2.66	2.66	2.35	2.42
03/11/2019	2.88	2.88	2.6	2.68
03/12/2019	2.55	2.57	2.5	2.57
03/13/2019	2.55	2.55	2.5	2.5
03/14/2019	2.5	2.55	2.5	2.55
03/17/2019	2.69	2.69	2.3	2.36
03/18/2019	2.46	2.57	2.45	2.57
03/19/2019	2.57	2.7	2.57	2.7
03/20/2019	2.8	2.8	2.65	2.65
03/21/2019	2.45	2.7	2.45	2.5
03/24/2019	2.4	2.6	2.4	2.41
03/25/2019	2.54	2.54	2.54	2.54
03/26/2019	2.4	2.55	2.4	2.55
03/27/2019	2.5	2.5	2.41	2.49
03/28/2019	2.49	2.49	2.41	2.41
03/31/2019	2.49	2.49	2.41	2.41
04/01/2019	2.02	2.41	2.02	2.31
04/02/2019	2.21	2.31	2.21	2.31
04/03/2019	2.29	2.29	2.27	2.27
04/04/2019	2.27	2.27	2.27	2.27
04/07/2019	2.27	2.27	2.2	2.27
04/08/2019	2.27	2.27	2.27	2.27
04/09/2019	2.34	2.34	2.29	2.29
04/10/2019	2.13	2.48	2.13	2.47
04/11/2019	2.41	2.41	2.4	2.4
04/14/2019	2.4	2.41	2.4	2.41
04/15/2019	2.41	2.44	2.41	2.44
04/16/2019	2.43	2.43	2.43	2.43
04/17/2019	2.21	2.41	2.21	2.38
04/18/2019	2.48	2.48	2.4	2.4
04/21/2019	2.44	2.44	2.3	2.3
04/23/2019	2.39	2.4	2.38	2.38
04/24/2019	2.37	2.37	2.36	2.37
04/25/2019	2.4	2.45	2.38	2.38
04/28/2019	2.38	2.56	2.38	2.56
04/29/2019	2.75	2.75	2.6	2.61
05/01/2019	2.5	2.54	2.5	2.54
05/02/2019	2.65	2.7	2.65	2.65
05/05/2019	2.65	2.65	2.5	2.5
05/06/2019	2.58	2.75	2.58	2.75
05/07/2019	3.25	3.25	2.85	2.85
05/08/2019	2.85	2.85	2.81	2.81
05/09/2019	3.25	3.25	2.99	3
05/12/2019	3.23	3.23	3.15	3.18
05/13/2019	3.1	3.1	2.99	2.99
05/14/2019	3.1	3.1	2.42	2.49
05/15/2019	2.02	2.78	2.02	2.78
05/16/2019	2.55	2.8	2.55	2.79
05/19/2019	2.7	2.79	2.7	2.7
05/20/2019	2.7	2.71	2.7	2.7
05/21/2019	2.7	2.8	2.7	2.8
05/22/2019	2.85	2.85	2.85	2.85
05/23/2019	2.8	2.81	2.8	2.81
05/26/2019	2.81	2.81	2.8	2.8
05/27/2019	2.78	2.78	2.75	2.75
05/28/2019	2.9	2.95	2.9	2.94
05/29/2019	2.94	2.94	2.93	2.93
05/30/2019	2.9	2.9	2.4	2.47
06/02/2019	2.85	2.96	2.85	2.96
06/06/2019	3	3	2.96	2.96
06/09/2019	3.1	3.1	3.05	3.05
06/10/2019	3.05	3.05	2.96	2.96
06/11/2019	2.97	2.97	2.8	2.8
06/12/2019	2.96	2.96	2.9	2.9
06/13/2019	2.85	2.85	2.8	2.8
06/16/2019	3	3	2.6	2.81
06/17/2019	2.95	2.95	2.89	2.89
06/18/2019	2.9	2.9	2.84	2.84
06/19/2019	2.84	2.84	2.83	2.84
06/20/2019	2.32	2.86	2.32	2.8
06/23/2019	2.81	2.81	2.79	2.79
06/24/2019	2.78	2.78	2.71	2.71
06/25/2019	2.79	2.79	2.77	2.77
06/26/2019	2.79	2.79	2.3	2.67
06/27/2019	2.66	2.67	2.66	2.66
06/30/2019	2.37	2.53	2.37	2.53
07/01/2019	2.64	2.64	2.61	2.61
07/02/2019	2.6	2.6	2.36	2.36
07/03/2019	2.49	2.49	2.45	2.47
07/04/2019	2.48	2.6	2.48	2.59
07/07/2019	2.66	2.66	2.6	2.6
07/08/2019	2.1	2.4	2.1	2.29
07/09/2019	2.39	2.39	2.29	2.29
07/10/2019	2.37	2.38	2.37	2.38
07/11/2019	2.45	2.45	2.25	2.35
07/15/2019	2.77	2.77	2.5	2.54
07/16/2019	2.58	2.58	2.5	2.5
07/17/2019	2.5	2.5	2.4	2.41
07/18/2019	2.25	2.35	2.25	2.34
07/21/2019	2.3	2.35	2.3	2.33
07/22/2019	2.32	2.32	2.3	2.31
07/23/2019	2.31	2.31	2.29	2.29
07/24/2019	2.29	2.29	2.25	2.25
07/25/2019	2.3	2.3	2.3	2.3
07/28/2019	2.3	2.3	2.26	2.26
07/29/2019	2.26	2.26	2.11	2.12
07/30/2019	2.16	2.16	1.98	1.98
07/31/2019	1.98	1.98	1.89	1.89
08/01/2019	1.85	1.85	1.78	1.78
08/04/2019	1.77	1.77	1.75	1.75
08/05/2019	1.74	1.74	1.71	1.71
08/06/2019	1.7	1.7	1.58	1.58
08/07/2019	1.55	1.8	1.55	1.8
08/08/2019	2.16	2.16	2.1	2.1
08/14/2019	2.1	2.1	1.98	1.98
08/15/2019	2.37	2.37	2.1	2.1
08/18/2019	2.1	2.1	2	2
08/19/2019	1.99	1.99	1.96	1.96
08/20/2019	1.96	2	1.96	1.96
08/21/2019	2	2	1.95	2
08/22/2019	2	2	1.89	1.89
08/25/2019	1.99	1.99	1.95	1.95
08/26/2019	1.95	1.95	1.94	1.94
08/27/2019	1.94	1.94	1.9	1.92
08/28/2019	1.9	1.9	1.9	1.9
09/01/2019	1.9	1.9	1.88	1.88
09/02/2019	1.92	1.94	1.87	1.87
09/03/2019	1.8	1.87	1.8	1.87
09/04/2019	1.88	1.9	1.86	1.89
09/05/2019	1.92	1.94	1.88	1.88
09/08/2019	1.88	1.88	1.87	1.87
09/09/2019	1.87	1.87	1.86	1.86
09/10/2019	1.86	1.86	1.85	1.85
09/11/2019	1.84	1.84	1.83	1.83
09/12/2019	1.65	1.82	1.65	1.82
09/15/2019	1.82	1.82	1.82	1.82
09/16/2019	1.82	1.82	1.82	1.82
09/17/2019	1.82	1.82	1.8	1.8
09/18/2019	1.82	1.83	1.82	1.83
09/19/2019	1.83	1.84	1.76	1.84
09/22/2019	2.03	2.03	1.85	1.85
09/23/2019	1.85	1.85	1.84	1.84
09/24/2019	1.81	1.81	1.8	1.81
09/25/2019	1.8	1.8	1.76	1.76
09/26/2019	1.77	1.79	1.77	1.79
09/29/2019	1.8	1.8	1.8	1.8
09/30/2019	1.8	1.8	1.8	1.8
10/01/2019	1.8	1.8	1.78	1.78
10/02/2019	1.78	1.78	1.77	1.77
10/03/2019	1.77	1.81	1.77	1.81
10/06/2019	1.83	1.83	1.81	1.81
10/07/2019	1.78	1.8	1.78	1.8
10/08/2019	1.82	1.82	1.78	1.78
10/09/2019	1.78	1.78	1.77	1.78
10/10/2019	1.78	1.78	1.78	1.78
10/13/2019	1.78	1.78	1.75	1.75
10/14/2019	1.73	1.73	1.73	1.73
10/15/2019	1.7	1.78	1.7	1.78
10/16/2019	1.7	1.75	1.7	1.75
10/17/2019	1.84	1.84	1.73	1.8
10/20/2019	1.71	1.77	1.71	1.73
10/21/2019	1.76	1.76	1.73	1.75
10/22/2019	1.75	1.85	1.73	1.85
10/23/2019	1.9	1.9	1.84	1.84
10/24/2019	1.81	1.81	1.81	1.81
10/27/2019	1.81	1.81	1.8	1.8
10/29/2019	1.75	1.75	1.75	1.75
10/30/2019	1.8	1.8	1.75	1.75
10/31/2019	1.77	1.77	1.71	1.71
11/03/2019	1.66	1.71	1.66	1.71
11/04/2019	1.77	1.77	1.72	1.76
11/05/2019	1.75	1.75	1.74	1.74
11/06/2019	1.74	1.75	1.74	1.74
11/07/2019	1.75	1.75	1.75	1.75
11/10/2019	1.76	1.76	1.74	1.74
11/11/2019	1.74	1.74	1.74	1.74
11/12/2019	1.67	1.73	1.67	1.73
11/13/2019	1.73	1.74	1.73	1.74
11/14/2019	1.73	1.74	1.73	1.74
11/17/2019	1.76	1.76	1.74	1.74
11/18/2019	1.75	1.75	1.73	1.74
11/19/2019	1.75	1.75	1.71	1.71
11/20/2019	1.73	1.73	1.7	1.7
11/21/2019	1.7	1.71	1.7	1.71
11/24/2019	1.71	1.71	1.69	1.69
11/25/2019	1.69	1.69	1.69	1.69
11/26/2019	1.68	1.68	1.66	1.67
11/27/2019	1.71	1.71	1.51	1.65
11/28/2019	1.7	1.7	1.67	1.67
12/01/2019	1.69	1.75	1.69	1.75
12/02/2019	1.74	1.74	1.72	1.72
12/03/2019	1.73	1.73	1.72	1.72
12/04/2019	1.72	1.72	1.71	1.71
12/05/2019	1.73	1.73	1.71	1.71
12/08/2019	1.71	1.71	1.68	1.68
12/09/2019	1.69	1.69	1.68	1.68
12/10/2019	1.67	1.67	1.63	1.63
12/11/2019	1.69	1.69	1.67	1.68
12/12/2019	1.67	1.67	1.64	1.64
12/15/2019	1.67	1.67	1.62	1.62
12/16/2019	1.64	1.64	1.61	1.61
12/17/2019	1.62	1.62	1.59	1.59
12/18/2019	1.59	1.59	1.57	1.57
12/19/2019	1.57	1.57	1.52	1.53
12/22/2019	1.52	1.59	1.52	1.58
12/23/2019	1.59	1.61	1.59	1.61
12/24/2019	1.61	1.64	1.61	1.63
12/25/2019	1.63	1.63	1.6	1.6
12/26/2019	1.6	1.6	1.55	1.55
12/29/2019	1.55	1.58	1.55	1.58
12/30/2019	1.6	1.6	1.59	1.59

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2019 Historical Chart

Average

Low

High