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

2023 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 45.5218

CLOSE 45.4154

Low

LOW 32.9

High

HIGH 82.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	52.3	52.3	49	52.25
01/02/2023	52.25	52.25	52	52
01/03/2023	50	50	48	48
01/04/2023	52	52	51	51
01/05/2023	51	51	48	48
01/08/2023	51.6	51.6	49.5	49.5
01/09/2023	49.5	49.5	48.8	48.88
01/10/2023	48.88	48.88	45.4	45.4
01/11/2023	48	49	46.08	49
01/12/2023	49	49	48.02	48.02
01/15/2023	49.88	49.88	48.5	48.5
01/16/2023	49	49	47.98	47.98
01/17/2023	49	49	48.8	49
01/18/2023	47.5	47.5	47.5	47.5
01/19/2023	45.6	45.6	45	45
01/22/2023	45	47	45	47
01/23/2023	45	46.9	45	46.9
01/24/2023	48	49.8	47.8	47.8
01/25/2023	48	48	47	47
01/26/2023	46.9	46.9	45	45
01/29/2023	45.5	45.5	45.4	45.4
01/30/2023	47	47	45	45
01/31/2023	41.8	46	41.8	44.98
02/01/2023	44.98	44.98	44.84	44.84
02/02/2023	42.98	44.4	42.98	44
02/05/2023	41.6	43.52	41.6	43.3
02/06/2023	43.3	43.3	42	42
02/14/2023	37.8	44.86	37.8	44.86
02/15/2023	46	46	40.9	41.6
02/16/2023	41	44	41	44
02/19/2023	44	44	41.88	41.88
02/20/2023	41.88	41.88	37.7	41
02/21/2023	40.2	40.2	40	40.18
02/22/2023	39.9	39.9	38	39.9
02/23/2023	40	40	39.44	39.44
02/26/2023	37.74	40	37.74	39
02/27/2023	39	40	39	39.9
02/28/2023	39.9	39.9	38.76	38.76
03/01/2023	37.98	37.98	37.5	37.9
03/02/2023	37.4	38.5	37.3	38.5
03/05/2023	40	40	38	38
03/06/2023	37.4	37.4	37	37
03/07/2023	36	36.2	36	36.06
03/08/2023	35.5	36	35	36
03/09/2023	35.2	36	35.2	36
03/12/2023	36	36	33.1	35
03/13/2023	34.5	35.5	34.5	35.5
03/14/2023	35.4	37	35.4	37
03/15/2023	38.02	40.5	38.02	40.5
03/16/2023	40.32	40.32	40	40.32
03/19/2023	41.5	42	41.5	42
03/20/2023	42.68	43	42.68	43
03/21/2023	43.5	44	43.46	44
03/22/2023	44.02	48	44.02	47.6
03/23/2023	47.6	47.6	44	44
03/26/2023	42	42	41.94	41.98
03/27/2023	41.48	42	41.48	42
03/28/2023	42	42	41.9	42
03/29/2023	42.4	44.94	42.4	43.92
03/30/2023	41	41.5	40.1	40.1
04/02/2023	39.5	39.88	38.5	39
04/03/2023	39.88	39.88	38.8	38.8
04/04/2023	37	40.02	37	40
04/05/2023	40	40	39.02	39.02
04/06/2023	39	39	39	39
04/09/2023	39	39	38.5	38.5
04/10/2023	38.5	38.5	38.44	38.44
04/11/2023	42	42	40	40
04/12/2023	42	42	41.82	41.82
04/13/2023	41.5	41.5	39.92	39.92
04/16/2023	40	40	39	40
04/17/2023	39.98	39.98	39.9	39.9
04/18/2023	39.94	40	39.94	40
04/19/2023	39.98	39.98	39.98	39.98
04/23/2023	40.02	40.02	39	39
04/24/2023	39	39	38	38
04/25/2023	39.5	41	39.5	39.9
04/26/2023	39.5	39.5	38.52	38.52
04/27/2023	38.52	38.6	38	38
05/01/2023	38.5	38.5	38	38
05/02/2023	37.2	37.2	34.9	35.8
05/03/2023	32.9	36	32.9	36
05/04/2023	35.2	35.24	35	35
05/07/2023	34.96	34.96	33.5	34.48
05/08/2023	33.9	35	33.9	35
05/09/2023	35	35.5	35	35.24
05/10/2023	35.04	36	35.04	36
05/11/2023	33.4	34.56	33.4	34.56
05/14/2023	34.56	35.5	34.56	34.7
05/15/2023	34.7	34.7	34.5	34.5
05/16/2023	35.5	35.5	34.7	34.7
05/17/2023	34.7	34.7	34	34
05/21/2023	34	34	33.4	34
05/22/2023	35	35	33.02	33.1
05/23/2023	33.98	34	33.5	33.5
05/24/2023	34.46	34.46	33.98	34
05/25/2023	34.9	34.9	34.5	34.5
05/28/2023	35.8	35.8	33.4	35.4
05/29/2023	35.4	35.4	35.28	35.4
05/30/2023	36.5	36.5	35.5	35.5
05/31/2023	36.5	36.5	36.28	36.5
06/01/2023	36.48	36.48	36	36
06/04/2023	36	36.2	35.6	35.6
06/05/2023	35.54	35.54	35.52	35.52
06/06/2023	35.1	35.1	35.04	35.1
06/07/2023	35.1	35.46	35.1	35.46
06/08/2023	35.5	36.5	35.5	36.5
06/11/2023	37.46	39.9	37.46	39.9
06/12/2023	40	40	38.7	38.7
06/13/2023	38.7	38.7	38.7	38.7
06/14/2023	39.5	39.5	38.5	38.5
06/15/2023	37.5	37.6	37.5	37.6
06/18/2023	37.6	37.6	36.7	36.7
06/19/2023	36.5	36.5	35	35
06/20/2023	35	35	34.96	34.96
06/21/2023	34.8	34.8	33.02	34.8
06/22/2023	34.8	35.2	34.8	35.2
06/25/2023	35.5	36	35.5	36
06/26/2023	36	36.3	36	36.3
07/02/2023	36.1	37	35.6	37
07/03/2023	37.1	38.5	37.1	38.5
07/04/2023	38.5	40	38.5	40
07/05/2023	40	40	39	39
07/06/2023	39	39	38	38
07/09/2023	37.5	37.5	37	37
07/10/2023	36.9	36.9	36.4	36.4
07/11/2023	36.4	36.5	36.4	36.5
07/12/2023	36.5	36.5	36.24	36.24
07/13/2023	36	36	36	36
07/16/2023	36	36.06	36	36.06
07/17/2023	38.62	38.62	37	37
07/18/2023	37	38	37	38
07/19/2023	38	38	37.86	37.86
07/20/2023	37.86	37.86	37.2	37.2
07/23/2023	37.2	37.2	37	37.2
07/24/2023	37	37	34.5	36.94
07/25/2023	36.48	36.5	36.48	36.5
07/26/2023	38.5	38.5	38.4	38.4
07/27/2023	38.4	38.4	37.3	37.3
07/30/2023	37.18	37.18	36	36
07/31/2023	35.5	36.5	35.5	36.5
08/01/2023	38	38	37	37
08/02/2023	36.88	36.88	35.92	35.92
08/03/2023	35.56	35.74	35.56	35.74
08/06/2023	35.02	35.5	35.02	35.26
08/07/2023	35.14	35.14	35	35
08/08/2023	35	35	34.5	34.5
08/09/2023	34.5	34.5	34.1	34.5
08/10/2023	33.98	34.2	33.98	34.2
08/13/2023	34.14	34.2	34.14	34.14
08/14/2023	34.14	35.68	34.14	35.4
08/15/2023	35.4	35.4	34	34
08/16/2023	34.08	34.4	34.08	34.4
08/17/2023	36.04	36.04	36	36
08/20/2023	36	36.14	35.9	35.9
08/21/2023	39.46	39.48	39.46	39.48
08/22/2023	40.5	43.42	40.5	43.42
08/23/2023	47	47.74	47	47.74
08/24/2023	47.78	47.78	45	45.04
08/27/2023	49.54	49.54	49.54	49.54
08/28/2023	49.14	49.14	48.92	48.92
08/30/2023	48.92	48.92	48.82	48.9
08/31/2023	48.9	49	48.9	49
09/03/2023	48.16	49	48.16	49
09/04/2023	50	52	50	52
09/05/2023	52	52	49	49
09/06/2023	53.7	53.7	50	50
09/07/2023	47.08	50	47.08	49.04
09/10/2023	49.04	49.7	49.04	49.7
09/11/2023	49.5	49.5	49.5	49.5
09/12/2023	47	48	46.9	46.9
09/13/2023	46.9	46.9	46.88	46.88
09/14/2023	42.2	48	42.2	48
09/17/2023	47.78	47.78	45.7	45.7
09/18/2023	46	47	46	47
09/19/2023	46.86	50	46.86	50
09/20/2023	55	55	54.7	54.7
09/21/2023	54.5	57	52.5	57
09/24/2023	53.9	60	53.5	60
09/25/2023	65	66	65	66
09/26/2023	67	72.6	67	72.6
09/27/2023	75	79.85	75	79.8
09/28/2023	81	81	77.95	77.95
10/01/2023	77.8	77.8	71.3	71.3
10/02/2023	71.3	72.5	71.3	72.5
10/03/2023	72.55	79.75	72.55	79.75
10/04/2023	82	82.5	79.95	79.95
10/05/2023	80	80	77	77
10/08/2023	77	77	69.55	69.55
10/09/2023	74	74	65.3	67.15
10/10/2023	70	70	65.85	65.85
10/11/2023	65.5	65.5	65	65
10/12/2023	64	64	64	64
10/15/2023	69	69	64	64
10/16/2023	65	65	64.15	64.15
10/17/2023	64.15	64.15	60	60
10/18/2023	59.95	59.95	58.05	59.5
10/19/2023	56.6	57	56.6	57
10/22/2023	59	59	58.55	58.75
10/23/2023	56.5	60	56.5	60
10/24/2023	61.05	61.05	56	56
10/25/2023	51.5	57.65	51.5	57.65
10/26/2023	57.65	60.4	57.65	60.4
10/29/2023	65	65	64	64
10/30/2023	65	65	64.9	64.9
10/31/2023	64	64	58.45	59.95
11/01/2023	60.9	61.5	60.9	61.5
11/02/2023	61.8	61.8	57.95	58.1
11/05/2023	60	60.85	60	60.85
11/06/2023	57.5	60	57.5	60
11/07/2023	57.95	60	57.95	60
11/08/2023	56.9	59.95	56.9	59.95
11/09/2023	62.85	62.85	60	60
11/12/2023	54.4	60	54.4	59.4
11/13/2023	58.7	58.7	54	57.7
11/14/2023	56.8	60	56.8	59.9
11/15/2023	61.5	61.5	60.15	60.15
11/16/2023	60	60	60	60
11/19/2023	56.85	59.85	56.85	59.85
11/20/2023	60	60	59.9	59.9
11/21/2023	59.9	59.9	59.15	59.15
11/22/2023	56	58.45	56	58.45
11/23/2023	58	58	57.95	57.95
11/26/2023	56.75	56.75	56	56
11/27/2023	55.75	55.75	55	55
11/28/2023	54.95	54.95	52	52
11/29/2023	54.5	54.5	54.5	54.5
11/30/2023	50.7	54.3	50.7	54
12/03/2023	53.5	53.5	52.5	52.5
12/04/2023	51.05	53	51.05	51.5
12/05/2023	51.55	51.55	48.5	48.5
12/06/2023	50	50	49.5	50
12/07/2023	49.8	49.8	48	48.6
12/10/2023	50	50	49.8	49.8
12/11/2023	49	49.8	49	49.8
12/12/2023	49.8	49.8	48.58	48.58
12/13/2023	48.58	48.58	47.64	47.64
12/14/2023	47	47	45	46.5
12/17/2023	45	45	43.3	43.3
12/18/2023	43.3	43.3	41.6	41.6
12/19/2023	43.98	43.98	42.76	42.76
12/20/2023	42.7	42.7	41.54	41.54
12/21/2023	41.8	41.8	40.56	40.56
12/24/2023	44.6	44.6	41.8	41.8
12/25/2023	41.8	42	41.8	42
12/26/2023	44	44	41.3	42.52
12/27/2023	42.52	43.62	42.5	43.58
12/28/2023	44.8	47.9	44.8	46.5

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High