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

2022 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 30.207

CLOSE 30.114

Low

LOW 11.91

High

HIGH 53.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2022	12.99	13.2	12.99	13.2
01/03/2022	13.2	13.2	12.68	13.1
01/04/2022	12.85	13	12.85	12.85
01/05/2022	12.85	13.1	12.85	13.1
01/06/2022	13.1	13.1	12.12	12.48
01/09/2022	12.78	12.78	12.65	12.72
01/10/2022	12.76	12.76	12.55	12.7
01/11/2022	12.55	12.55	12.3	12.3
01/12/2022	12.3	12.84	11.91	12.84
01/13/2022	13.16	13.16	12.98	12.98
01/16/2022	13	13	12.3	13
01/17/2022	12.85	12.85	12.85	12.85
01/18/2022	12.85	13	12.85	13
01/19/2022	12.99	12.99	12.95	12.95
01/20/2022	12.89	13	12.8	12.9
01/23/2022	12.9	12.9	12.73	12.73
01/24/2022	12.98	13.21	12.98	13.21
01/25/2022	13.3	13.4	13.3	13.3
01/26/2022	13.2	13.4	13.15	13.4
01/27/2022	13.39	13.6	13.39	13.45
01/30/2022	13.5	13.65	13.5	13.65
01/31/2022	13.95	14.31	13.95	14.31
02/01/2022	15.48	15.74	15.48	15.74
02/02/2022	16.49	17.24	16.49	17.05
02/03/2022	16.88	16.88	16	16
02/06/2022	15.8	15.8	15.15	15.41
02/07/2022	15.41	16.93	15.41	16.93
02/08/2022	18.5	18.5	17.4	17.4
02/09/2022	17.5	17.56	17.4	17.56
02/10/2022	17.56	18	17.56	18
02/13/2022	19.57	19.57	19.29	19.29
02/14/2022	19.25	19.25	18.34	18.34
02/15/2022	18.13	18.95	18.13	18.95
02/16/2022	19.06	19.65	19.06	19.65
02/17/2022	21.58	21.58	21.06	21.06
02/20/2022	19.6	22.5	19.6	22
02/21/2022	22	22	19.8	19.8
02/22/2022	17.82	17.82	17.82	17.82
02/23/2022	16.04	16.04	16.04	16.04
02/24/2022	15.2	17.28	15.2	17.28
02/27/2022	16.86	17.49	16.2	17.49
02/28/2022	18.1	18.5	18.1	18.1
03/01/2022	18.1	18.4	18.1	18.4
03/02/2022	17.91	18.4	17.91	18
03/03/2022	18	18	17.57	17.57
03/06/2022	16.71	17.11	16.6	16.6
03/07/2022	17	17	16.65	16.99
03/08/2022	17.5	17.5	15.3	16.6
03/09/2022	16.6	17	16.6	17
03/10/2022	17	17.5	17	17.5
03/13/2022	18	18	16.81	17.5
03/14/2022	17.98	17.98	16.5	16.99
03/15/2022	16.51	17.02	16.4	16.4
03/16/2022	16.4	16.4	15.88	15.88
03/17/2022	16.6	16.6	15.88	15.88
03/20/2022	16	16	14.99	15.04
03/21/2022	14.77	14.8	14.5	14.75
03/22/2022	13.7	13.7	13.68	13.7
03/23/2022	13.7	15.07	13.7	15.07
03/24/2022	16.57	16.57	16.57	16.57
03/27/2022	18.21	18.22	18.21	18.22
03/28/2022	19.32	19.81	19.32	19.81
03/29/2022	19.8	19.95	19.8	19.9
03/30/2022	19.9	19.9	18.83	18.83
03/31/2022	18.5	18.5	18.5	18.5
04/03/2022	19.2	19.48	19.2	19.48
04/04/2022	20.4	20.4	20	20
04/05/2022	18	20.5	18	20
04/06/2022	20.56	20.56	20.5	20.5
04/07/2022	21	21	21	21
04/10/2022	21	21	21	21
04/11/2022	21	21	20	20.2
04/12/2022	21.42	21.42	20	20.64
04/13/2022	20.64	20.64	20.02	20.64
04/14/2022	21.5	21.6	21.5	21.6
04/17/2022	22	22.8	22	22.8
04/18/2022	23.42	24	23.42	24
04/19/2022	24.1	25.2	24.1	25.2
04/20/2022	25.2	25.9	25.2	25.9
04/21/2022	26.3	26.84	26.3	26.64
04/24/2022	26.64	27.1	26.64	27.1
04/25/2022	27.1	27.5	27.1	27.3
04/26/2022	28.14	28.14	25.1	25.1
04/27/2022	23.3	25	23.3	25
04/28/2022	26.5	27.3	26.5	27.3
05/04/2022	28.52	28.52	28.52	28.52
05/05/2022	28	28	25.68	26.02
05/08/2022	26	26	25.9	25.9
05/09/2022	27.4	27.4	27	27
05/10/2022	27	27	26	26
05/11/2022	26	26	23.4	23.64
05/12/2022	23.64	23.64	23.64	23.64
05/15/2022	25	25	24.68	24.68
05/16/2022	27.14	27.14	25.74	26.5
05/17/2022	26.5	26.5	24.6	25.48
05/19/2022	25.8	25.8	22.94	23.62
05/22/2022	25	25	24	24
05/23/2022	24.4	24.4	23.5	23.5
05/24/2022	22.7	22.7	22.7	22.7
05/25/2022	22.8	23.7	22.8	23.7
05/26/2022	24.74	25.4	24.74	25.4
05/29/2022	27.5	27.5	23.36	24
05/30/2022	23.88	24	23.88	24
05/31/2022	24	24	23.7	23.7
06/01/2022	24	24.5	24	24.5
06/02/2022	24.5	26.5	24.5	25.62
06/05/2022	26.84	27.12	26.84	27.12
06/06/2022	27.66	27.66	26.52	26.52
06/07/2022	27.04	27.04	26.96	26.96
06/08/2022	27.04	27.04	25.74	26
06/09/2022	26	26.9	26	26.88
06/12/2022	27.02	27.02	25.54	25.54
06/13/2022	26.9	26.9	25.54	25.54
06/14/2022	26.5	26.74	25.54	26.74
06/15/2022	26.7	26.78	26.7	26.78
06/16/2022	27.08	27.16	27.02	27.16
06/19/2022	27.5	27.5	25	25
06/20/2022	24.9	26.26	24.9	26.26
06/21/2022	26.8	28.5	26.8	28.5
06/22/2022	28.5	28.56	27.66	27.66
06/23/2022	26.5	27.5	26.5	26.7
06/26/2022	25.5	27.8	25.5	27.8
06/27/2022	28.2	28.2	27.8	27.8
06/28/2022	28	28	26.5	26.52
06/29/2022	27.98	28	25	27.94
06/30/2022	27.5	27.98	27.5	27.66
07/03/2022	27.64	27.64	27.2	27.2
07/04/2022	27.72	27.72	25.5	27.5
07/05/2022	27.5	27.6	27.44	27.6
07/06/2022	29.5	29.5	28.5	28.5
07/07/2022	29	29	28	28
07/12/2022	28	28	27.9	27.9
07/13/2022	27.52	28.2	27.52	28.2
07/17/2022	29	29	29	29
07/18/2022	29.5	30	29.5	30
07/19/2022	30	30.62	30	30.62
07/20/2022	30.62	31.5	30.62	31.5
07/21/2022	32.02	32.48	32.02	32.48
07/24/2022	29.24	30	29.24	30
07/25/2022	29.5	31.4	29.5	31.4
07/26/2022	33.9	33.9	32.44	32.44
07/27/2022	32.5	33.3	32.32	32.32
07/28/2022	31	32	31	32
07/31/2022	31	32.5	31	32.5
08/01/2022	30.2	35	30.2	33
08/02/2022	34	34.5	33.96	34.5
08/03/2022	35.98	36	35.98	36
08/04/2022	36.42	36.42	36	36.42
08/07/2022	35.5	36.4	35.5	36.4
08/08/2022	36.4	36.4	34.48	35.02
08/09/2022	36.4	36.4	35.02	35.22
08/10/2022	35.2	35.2	34	34
08/11/2022	33.98	34.98	33.1	34.98
08/14/2022	34.98	34.98	34.48	34.48
08/15/2022	34.5	34.5	34	34
08/16/2022	35	35	32.56	35
08/17/2022	35	35.8	35	35.8
08/18/2022	36	36	33.98	34.98
08/21/2022	34.98	35	34.98	34.98
08/22/2022	34.98	35	34.98	35
08/23/2022	35	35	33.2	34.1
08/24/2022	34.1	35.18	34.1	35.16
08/25/2022	35.16	35.16	33.3	33.3
08/28/2022	36.44	36.44	36	36
08/30/2022	35.9	39.4	35.9	39.38
08/31/2022	39.38	40.4	39.38	40.4
09/01/2022	40.4	40.5	40	40.4
09/04/2022	39.5	40.3	39.5	40
09/05/2022	40	40.5	40	40
09/06/2022	40.5	40.6	40.4	40.4
09/07/2022	42	43.5	42	43
09/08/2022	45	46.5	45	46.5
09/11/2022	46.4	46.4	45	45
09/12/2022	43.9	43.9	43.5	43.5
09/13/2022	43.48	43.48	40.04	41.02
09/14/2022	44.04	44.04	44.04	44.04
09/15/2022	47	47	46.96	46.96
09/18/2022	46.96	46.96	46.5	46.5
09/19/2022	45	46	45	45.32
09/20/2022	45	45	40.8	42.22
09/21/2022	44	46	44	46
09/22/2022	42.66	44.2	42.66	44.2
09/25/2022	44.2	44.2	41	41
09/26/2022	41	45.08	41	43.66
09/27/2022	43.7	43.7	41.5	41.5
09/28/2022	42	42.5	42	42.02
09/29/2022	44.9	44.9	44	44
10/02/2022	44	44	42.74	42.74
10/03/2022	42.74	43	42.72	42.9
10/04/2022	43.9	43.9	41	43.1
10/05/2022	43.1	43.1	43	43
10/06/2022	43	43	41.5	43
10/09/2022	42.98	42.98	42.5	42.5
10/10/2022	41.5	43	41.5	43
10/11/2022	43.52	43.52	38.76	39.92
10/12/2022	40	41.5	40	41.5
10/13/2022	44	44	42	42
10/16/2022	44	44	43.9	43.9
10/17/2022	43.9	43.9	42.22	43.48
10/18/2022	44.2	44.2	43	43
10/19/2022	43	43	42.5	42.6
10/20/2022	43.5	43.5	42.5	42.5
10/23/2022	42.5	42.5	42	42
10/24/2022	42	42	41.5	41.5
10/25/2022	42.5	42.5	42.26	42.26
10/26/2022	42	42	41.84	41.84
10/27/2022	41.5	41.5	41.48	41.48
10/30/2022	41.48	41.48	40	40
10/31/2022	40.96	40.96	39.9	39.9
11/01/2022	39.5	39.5	37.28	39
11/02/2022	40	40	39.5	39.5
11/03/2022	38	38	37.5	37.5
11/06/2022	37.5	38	37.5	38
11/07/2022	37	37	36.98	37
11/08/2022	37	37	36	36
11/09/2022	36	36	35.98	35.98
11/10/2022	36	36	36	36
11/13/2022	36.1	37.8	36.1	37.8
11/14/2022	40.94	41.58	40.94	41.58
11/15/2022	41.6	42	41.6	42
11/16/2022	43.5	43.5	42.48	42.48
11/17/2022	41.9	41.9	39.9	39.9
11/20/2022	39.52	42.26	39.52	42.26
11/21/2022	42.44	44.2	42.44	43.48
11/22/2022	43	43	42	42
11/23/2022	42	42.5	42	42
11/24/2022	42	42	40	41
11/27/2022	38.5	42.8	38.5	42.8
11/28/2022	42.82	42.92	42.82	42.84
11/29/2022	44.12	44.12	43.5	43.5
11/30/2022	42	44.36	42	44.1
12/01/2022	44.1	46.08	44.1	45
12/04/2022	45	45	44	44
12/05/2022	44	44	43	43
12/06/2022	45	45	43	43
12/07/2022	43	43	39.9	40.5
12/08/2022	40	42.22	40	42.22
12/11/2022	44	44	43	43
12/12/2022	44	44	43.96	44
12/13/2022	45	45	44.98	44.98
12/14/2022	47	49.46	47	49.44
12/15/2022	49.44	49.44	48	48
12/18/2022	48	49	48	48
12/19/2022	51	51	51	51
12/20/2022	51	51	51	51
12/21/2022	51	51.05	51	51.05
12/22/2022	51.05	51.05	50.9	50.9
12/25/2022	50.2	50.2	49.96	49.96
12/26/2022	52.2	52.2	51	51
12/27/2022	50.7	50.7	49	49
12/28/2022	49	49	48.8	48.8
12/29/2022	53.4	53.4	52.3	52.3

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2022 Historical Chart

Average

Low

High