KRVGD
KERVAN GIDA SANAYİ VE TİCARET A.Ş. (KRVGD)
2.080
₺
-0.070 (%-3.26)
KRVGD: KERVAN GIDA SANAYİ VE TİCARET A.Ş. Arşiv
KERVAN GIDA SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 2,2371
KAPANIŞ 2,2362
En Düşük
DÜŞÜK 1,7551
En Yüksek
YÜKSEK 2,7455
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,2748 | 2,2846 | 2,2356 | 2,265 |
| 02.01.2025 | 2,265 | 2,3238 | 2,2552 | 2,314 |
| 05.01.2025 | 2,3336 | 2,3925 | 2,3238 | 2,3532 |
| 06.01.2025 | 2,3631 | 2,3827 | 2,2748 | 2,314 |
| 07.01.2025 | 2,3238 | 2,3238 | 2,2454 | 2,265 |
| 08.01.2025 | 2,265 | 2,3238 | 2,2356 | 2,2846 |
| 09.01.2025 | 2,2846 | 2,3042 | 2,2356 | 2,2552 |
| 12.01.2025 | 2,2552 | 2,2748 | 2,1768 | 2,2356 |
| 13.01.2025 | 2,2454 | 2,265 | 2,2062 | 2,216 |
| 14.01.2025 | 2,2258 | 2,2258 | 2,1669 | 2,1768 |
| 15.01.2025 | 2,1866 | 2,1964 | 2,1277 | 2,1866 |
| 16.01.2025 | 2,1964 | 2,1964 | 2,1571 | 2,1768 |
| 19.01.2025 | 2,1768 | 2,2062 | 2,1571 | 2,1669 |
| 20.01.2025 | 2,1669 | 2,1669 | 2,1081 | 2,1277 |
| 21.01.2025 | 2,1277 | 2,1571 | 2,1179 | 2,1277 |
| 22.01.2025 | 2,1375 | 2,1669 | 2,1081 | 2,1179 |
| 23.01.2025 | 2,1179 | 2,1375 | 2,0787 | 2,1179 |
| 26.01.2025 | 2,1179 | 2,1277 | 2,0591 | 2,0689 |
| 27.01.2025 | 2,0689 | 2,0787 | 2,0199 | 2,0395 |
| 28.01.2025 | 2,0395 | 2,0493 | 1,961 | 1,9806 |
| 29.01.2025 | 1,9806 | 2,1669 | 1,961 | 2,1473 |
| 30.01.2025 | 2,1571 | 2,1669 | 2,0591 | 2,0983 |
| 02.02.2025 | 2,0885 | 2,2258 | 2,0885 | 2,0983 |
| 03.02.2025 | 2,1179 | 2,1964 | 2,1081 | 2,1571 |
| 04.02.2025 | 2,1571 | 2,1669 | 2,0787 | 2,0983 |
| 05.02.2025 | 2,0983 | 2,2356 | 2,0885 | 2,1964 |
| 06.02.2025 | 2,1964 | 2,4121 | 2,1866 | 2,3631 |
| 09.02.2025 | 2,3631 | 2,3631 | 2,216 | 2,2454 |
| 10.02.2025 | 2,2062 | 2,4219 | 2,1964 | 2,2944 |
| 11.02.2025 | 2,314 | 2,3729 | 2,265 | 2,2748 |
| 12.02.2025 | 2,2846 | 2,3238 | 2,2552 | 2,2748 |
| 13.02.2025 | 2,2748 | 2,2748 | 2,2258 | 2,2454 |
| 16.02.2025 | 2,265 | 2,2846 | 2,2454 | 2,2552 |
| 17.02.2025 | 2,2552 | 2,3532 | 2,2258 | 2,2748 |
| 18.02.2025 | 2,265 | 2,2748 | 2,2062 | 2,216 |
| 19.02.2025 | 2,216 | 2,2552 | 2,1964 | 2,2454 |
| 20.02.2025 | 2,2454 | 2,2748 | 2,1866 | 2,216 |
| 23.02.2025 | 2,2356 | 2,2454 | 2,2062 | 2,2258 |
| 24.02.2025 | 2,2356 | 2,2552 | 2,1768 | 2,1866 |
| 25.02.2025 | 2,1768 | 2,1964 | 2,1277 | 2,1768 |
| 26.02.2025 | 2,1669 | 2,1669 | 2,0885 | 2,0983 |
| 27.02.2025 | 2,1081 | 2,1179 | 2,0787 | 2,0787 |
| 02.03.2025 | 2,0885 | 2,1179 | 2,0689 | 2,0787 |
| 03.03.2025 | 2,0787 | 2,0983 | 2,0689 | 2,0787 |
| 04.03.2025 | 2,0787 | 2,1179 | 2,0689 | 2,1179 |
| 05.03.2025 | 2,1081 | 2,2062 | 2,1081 | 2,2062 |
| 06.03.2025 | 2,1964 | 2,2846 | 2,1768 | 2,2062 |
| 09.03.2025 | 2,216 | 2,3631 | 2,2062 | 2,3336 |
| 10.03.2025 | 2,3336 | 2,4415 | 2,3336 | 2,4317 |
| 11.03.2025 | 2,4317 | 2,4513 | 2,3729 | 2,3925 |
| 12.03.2025 | 2,3925 | 2,4415 | 2,3827 | 2,4121 |
| 13.03.2025 | 2,4023 | 2,4807 | 2,3827 | 2,4219 |
| 16.03.2025 | 2,3925 | 2,4219 | 2,3042 | 2,3925 |
| 17.03.2025 | 2,4121 | 2,4121 | 2,2748 | 2,3631 |
| 18.03.2025 | 2,2552 | 2,2748 | 2,1277 | 2,1473 |
| 19.03.2025 | 2,1375 | 2,2258 | 2,1277 | 2,1768 |
| 20.03.2025 | 2,1768 | 2,1768 | 1,9905 | 2,0689 |
| 23.03.2025 | 2,0395 | 2,0983 | 1,912 | 2,0101 |
| 24.03.2025 | 2,0199 | 2,0885 | 2,0101 | 2,0787 |
| 25.03.2025 | 2,0787 | 2,0787 | 2,0395 | 2,0591 |
| 26.03.2025 | 2,0689 | 2,0983 | 2,0101 | 2,0297 |
| 27.03.2025 | 2,0101 | 2,0591 | 2,0003 | 2,0493 |
| 01.04.2025 | 2,0591 | 2,0591 | 2,0199 | 2,0199 |
| 02.04.2025 | 2,0199 | 2,0885 | 2,0199 | 2,0493 |
| 03.04.2025 | 2,0493 | 2,0591 | 1,9905 | 2,0101 |
| 06.04.2025 | 1,9905 | 1,9905 | 1,912 | 1,9806 |
| 07.04.2025 | 2,0003 | 2,1375 | 2,0003 | 2,1081 |
| 08.04.2025 | 2,0885 | 2,1081 | 2,0199 | 2,0591 |
| 09.04.2025 | 2,0983 | 2,1179 | 2,0199 | 2,0395 |
| 10.04.2025 | 2,0395 | 2,0591 | 2,0199 | 2,0297 |
| 13.04.2025 | 2,0395 | 2,1768 | 2,0395 | 2,0983 |
| 14.04.2025 | 2,0983 | 2,1669 | 2,0689 | 2,1179 |
| 15.04.2025 | 2,1179 | 2,1277 | 2,0297 | 2,0297 |
| 16.04.2025 | 2,0297 | 2,1277 | 2,0297 | 2,1179 |
| 17.04.2025 | 2,1179 | 2,1277 | 2,0395 | 2,0591 |
| 20.04.2025 | 2,0591 | 2,0787 | 2,0101 | 2,0395 |
| 21.04.2025 | 2,0395 | 2,0591 | 1,9905 | 2,0101 |
| 23.04.2025 | 2,0101 | 2,0493 | 2,0003 | 2,0395 |
| 24.04.2025 | 2,0493 | 2,0591 | 2,0297 | 2,0493 |
| 27.04.2025 | 2,0493 | 2,0689 | 2,0101 | 2,0297 |
| 28.04.2025 | 2,0297 | 2,0297 | 2,0003 | 2,0199 |
| 29.04.2025 | 2,0199 | 2,0297 | 1,961 | 1,9708 |
| 01.05.2025 | 1,9806 | 1,9905 | 1,961 | 1,9708 |
| 04.05.2025 | 1,9806 | 2,0297 | 1,9806 | 2,0101 |
| 05.05.2025 | 2,0101 | 2,0493 | 1,9905 | 2,0199 |
| 06.05.2025 | 2,0199 | 2,0395 | 1,9708 | 1,9806 |
| 07.05.2025 | 1,9806 | 2,0199 | 1,9806 | 2,0101 |
| 08.05.2025 | 2,0101 | 2,0199 | 1,9806 | 2,0199 |
| 11.05.2025 | 2,0297 | 2,0591 | 2,0199 | 2,0297 |
| 12.05.2025 | 2,0199 | 2,0199 | 1,9512 | 1,9905 |
| 13.05.2025 | 1,9905 | 2,0199 | 1,9708 | 1,9905 |
| 14.05.2025 | 2,0003 | 2,0101 | 1,961 | 1,9806 |
| 15.05.2025 | 1,9806 | 2,0101 | 1,9708 | 1,9905 |
| 19.05.2025 | 1,9806 | 2,0689 | 1,9806 | 2,0199 |
| 20.05.2025 | 2,0297 | 2,0395 | 1,9806 | 1,9905 |
| 21.05.2025 | 2,0101 | 2,0297 | 2,0003 | 2,0101 |
| 22.05.2025 | 2,0101 | 2,0199 | 1,9905 | 2,0003 |
| 25.05.2025 | 2,0101 | 2,0199 | 1,9708 | 1,9708 |
| 26.05.2025 | 1,9806 | 1,9905 | 1,9512 | 1,9512 |
| 27.05.2025 | 1,9512 | 1,961 | 1,9218 | 1,9512 |
| 28.05.2025 | 1,961 | 1,9708 | 1,9414 | 1,9414 |
| 29.05.2025 | 1,9512 | 1,961 | 1,8826 | 1,912 |
| 01.06.2025 | 1,912 | 1,912 | 1,8728 | 1,8924 |
| 02.06.2025 | 1,8924 | 1,9218 | 1,8924 | 1,912 |
| 03.06.2025 | 1,912 | 1,961 | 1,9022 | 1,961 |
| 04.06.2025 | 1,9512 | 1,9708 | 1,9414 | 1,9708 |
| 09.06.2025 | 1,9708 | 2,0003 | 1,961 | 1,9905 |
| 10.06.2025 | 1,9905 | 2,0003 | 1,9708 | 1,9905 |
| 11.06.2025 | 1,9806 | 1,9905 | 1,9414 | 1,961 |
| 12.06.2025 | 1,912 | 1,9218 | 1,8434 | 1,9022 |
| 15.06.2025 | 1,9022 | 1,9316 | 1,8826 | 1,912 |
| 16.06.2025 | 1,912 | 1,9316 | 1,8924 | 1,8924 |
| 17.06.2025 | 1,8924 | 1,8924 | 1,8434 | 1,8532 |
| 18.06.2025 | 1,863 | 1,8728 | 1,7845 | 1,8238 |
| 19.06.2025 | 1,8238 | 1,8434 | 1,8042 | 1,8042 |
| 22.06.2025 | 1,7747 | 1,7943 | 1,7551 | 1,7649 |
| 23.06.2025 | 1,8042 | 1,8434 | 1,7943 | 1,8434 |
| 24.06.2025 | 1,8532 | 1,8728 | 1,8336 | 1,863 |
| 25.06.2025 | 1,8728 | 1,8728 | 1,8434 | 1,863 |
| 26.06.2025 | 1,863 | 1,8924 | 1,8434 | 1,8924 |
| 29.06.2025 | 1,9022 | 1,9512 | 1,8924 | 1,9512 |
| 30.06.2025 | 1,9512 | 1,9905 | 1,9316 | 1,9708 |
| 01.07.2025 | 1,9708 | 2,0003 | 1,9512 | 1,9905 |
| 02.07.2025 | 1,9905 | 2,0199 | 1,9905 | 2,0101 |
| 03.07.2025 | 2,0101 | 2,0199 | 1,9806 | 2,0199 |
| 06.07.2025 | 1,9905 | 1,9905 | 1,9022 | 1,9806 |
| 07.07.2025 | 1,9905 | 2,0199 | 1,9512 | 1,9806 |
| 08.07.2025 | 1,9806 | 2,0003 | 1,961 | 1,9806 |
| 09.07.2025 | 1,9905 | 2,0199 | 1,9905 | 2,0199 |
| 10.07.2025 | 2,0199 | 2,0395 | 1,9708 | 2,0199 |
| 13.07.2025 | 2,0297 | 2,0493 | 2,0101 | 2,0199 |
| 15.07.2025 | 2,0199 | 2,0689 | 1,9905 | 2,0395 |
| 16.07.2025 | 2,0787 | 2,0885 | 2,0493 | 2,0689 |
| 17.07.2025 | 2,0689 | 2,0787 | 2,0493 | 2,0591 |
| 20.07.2025 | 2,0689 | 2,1277 | 2,0591 | 2,1081 |
| 21.07.2025 | 2,1179 | 2,1571 | 2,0983 | 2,1179 |
| 22.07.2025 | 2,1277 | 2,1277 | 2,0885 | 2,0983 |
| 23.07.2025 | 2,0983 | 2,1179 | 2,0885 | 2,1081 |
| 24.07.2025 | 2,1081 | 2,1277 | 2,0591 | 2,0689 |
| 27.07.2025 | 2,0787 | 2,1571 | 2,0787 | 2,1473 |
| 28.07.2025 | 2,1473 | 2,1571 | 2,0983 | 2,1081 |
| 29.07.2025 | 2,1179 | 2,1277 | 2,0591 | 2,0787 |
| 30.07.2025 | 2,0787 | 2,1179 | 2,0689 | 2,1081 |
| 31.07.2025 | 2,1179 | 2,1866 | 2,0983 | 2,1866 |
| 03.08.2025 | 2,2062 | 2,314 | 2,1964 | 2,3042 |
| 04.08.2025 | 2,3042 | 2,3042 | 2,2454 | 2,2846 |
| 05.08.2025 | 2,2846 | 2,3042 | 2,2258 | 2,2258 |
| 06.08.2025 | 2,2356 | 2,3336 | 2,2356 | 2,2846 |
| 07.08.2025 | 2,2944 | 2,3729 | 2,2748 | 2,2846 |
| 10.08.2025 | 2,2944 | 2,3434 | 2,2846 | 2,2944 |
| 11.08.2025 | 2,2944 | 2,314 | 2,2356 | 2,2552 |
| 12.08.2025 | 2,2552 | 2,2552 | 2,2062 | 2,216 |
| 13.08.2025 | 2,1964 | 2,2454 | 2,1866 | 2,2258 |
| 14.08.2025 | 2,2356 | 2,2454 | 2,1964 | 2,2258 |
| 17.08.2025 | 2,2552 | 2,2846 | 2,2356 | 2,2454 |
| 18.08.2025 | 2,2454 | 2,3434 | 2,2356 | 2,3238 |
| 19.08.2025 | 2,3238 | 2,4709 | 2,3042 | 2,3827 |
| 20.08.2025 | 2,4023 | 2,4611 | 2,3827 | 2,4415 |
| 21.08.2025 | 2,4513 | 2,4807 | 2,3827 | 2,4219 |
| 24.08.2025 | 2,4219 | 2,4611 | 2,3827 | 2,4219 |
| 25.08.2025 | 2,4219 | 2,4513 | 2,3827 | 2,4513 |
| 26.08.2025 | 2,4807 | 2,5788 | 2,4415 | 2,4415 |
| 27.08.2025 | 2,4513 | 2,4905 | 2,3827 | 2,4023 |
| 28.08.2025 | 2,4023 | 2,4121 | 2,3336 | 2,3631 |
| 31.08.2025 | 2,3925 | 2,4023 | 2,3434 | 2,3729 |
| 01.09.2025 | 2,3925 | 2,3925 | 2,216 | 2,3238 |
| 02.09.2025 | 2,3238 | 2,3729 | 2,2944 | 2,3631 |
| 03.09.2025 | 2,3631 | 2,4121 | 2,3631 | 2,3827 |
| 04.09.2025 | 2,3925 | 2,4121 | 2,3434 | 2,3827 |
| 07.09.2025 | 2,3434 | 2,3434 | 2,2552 | 2,2846 |
| 08.09.2025 | 2,2944 | 2,3238 | 2,2356 | 2,2944 |
| 09.09.2025 | 2,3042 | 2,314 | 2,2454 | 2,2846 |
| 10.09.2025 | 2,2846 | 2,3336 | 2,2454 | 2,2552 |
| 11.09.2025 | 2,265 | 2,3042 | 2,216 | 2,265 |
| 14.09.2025 | 2,265 | 2,3925 | 2,2454 | 2,3729 |
| 15.09.2025 | 2,4023 | 2,4611 | 2,3827 | 2,4513 |
| 16.09.2025 | 2,4611 | 2,5101 | 2,4219 | 2,4415 |
| 17.09.2025 | 2,4415 | 2,5788 | 2,4415 | 2,4611 |
| 18.09.2025 | 2,4807 | 2,5788 | 2,4709 | 2,5788 |
| 21.09.2025 | 2,5886 | 2,6572 | 2,5297 | 2,5395 |
| 22.09.2025 | 2,5395 | 2,5395 | 2,4709 | 2,4807 |
| 23.09.2025 | 2,4807 | 2,6964 | 2,4415 | 2,569 |
| 24.09.2025 | 2,5984 | 2,6964 | 2,4709 | 2,5199 |
| 25.09.2025 | 2,5101 | 2,5493 | 2,4611 | 2,5003 |
| 28.09.2025 | 2,5003 | 2,5493 | 2,4513 | 2,5101 |
| 29.09.2025 | 2,5101 | 2,5199 | 2,4023 | 2,4905 |
| 30.09.2025 | 2,4905 | 2,5199 | 2,4121 | 2,4807 |
| 01.10.2025 | 2,4905 | 2,5101 | 2,4219 | 2,4415 |
| 02.10.2025 | 2,4415 | 2,4513 | 2,3925 | 2,4219 |
| 05.10.2025 | 2,4317 | 2,4415 | 2,3631 | 2,3631 |
| 06.10.2025 | 2,3631 | 2,4219 | 2,3532 | 2,4121 |
| 07.10.2025 | 2,4121 | 2,4807 | 2,3434 | 2,3631 |
| 08.10.2025 | 2,3827 | 2,4023 | 2,3336 | 2,3729 |
| 09.10.2025 | 2,3729 | 2,3827 | 2,3336 | 2,3729 |
| 12.10.2025 | 2,314 | 2,3336 | 2,2748 | 2,2748 |
| 13.10.2025 | 2,2748 | 2,2846 | 2,1571 | 2,1571 |
| 14.10.2025 | 2,1669 | 2,2846 | 2,1669 | 2,2552 |
| 15.10.2025 | 2,2552 | 2,2944 | 2,1964 | 2,2258 |
| 16.10.2025 | 2,2258 | 2,2944 | 2,1571 | 2,2356 |
| 19.10.2025 | 2,2454 | 2,3925 | 2,2062 | 2,3631 |
| 20.10.2025 | 2,3532 | 2,4905 | 2,3238 | 2,4611 |
| 21.10.2025 | 2,4611 | 2,5395 | 2,4219 | 2,4709 |
| 22.10.2025 | 2,5101 | 2,5788 | 2,4317 | 2,4611 |
| 23.10.2025 | 2,4611 | 2,5395 | 2,4219 | 2,5297 |
| 26.10.2025 | 2,5395 | 2,569 | 2,5101 | 2,5199 |
| 27.10.2025 | 2,5199 | 2,5493 | 2,4905 | 2,5297 |
| 29.10.2025 | 2,5199 | 2,5395 | 2,4611 | 2,4905 |
| 30.10.2025 | 2,4905 | 2,5199 | 2,4611 | 2,5199 |
| 02.11.2025 | 2,5297 | 2,6278 | 2,5199 | 2,5984 |
| 03.11.2025 | 2,5984 | 2,618 | 2,5592 | 2,5788 |
| 04.11.2025 | 2,5886 | 2,6278 | 2,569 | 2,618 |
| 05.11.2025 | 2,618 | 2,6376 | 2,5886 | 2,618 |
| 06.11.2025 | 2,618 | 2,618 | 2,5297 | 2,569 |
| 09.11.2025 | 2,569 | 2,5788 | 2,5395 | 2,5788 |
| 10.11.2025 | 2,5788 | 2,5984 | 2,3925 | 2,5395 |
| 11.11.2025 | 2,5493 | 2,5592 | 2,4317 | 2,4611 |
| 12.11.2025 | 2,4513 | 2,5199 | 2,4513 | 2,4807 |
| 13.11.2025 | 2,4709 | 2,5199 | 2,4415 | 2,4709 |
| 16.11.2025 | 2,4807 | 2,5886 | 2,4709 | 2,569 |
| 17.11.2025 | 2,569 | 2,6082 | 2,5101 | 2,5395 |
| 18.11.2025 | 2,5493 | 2,5592 | 2,5003 | 2,5003 |
| 19.11.2025 | 2,5101 | 2,5395 | 2,4905 | 2,5395 |
| 20.11.2025 | 2,5297 | 2,569 | 2,5003 | 2,569 |
| 23.11.2025 | 2,569 | 2,5886 | 2,5297 | 2,5788 |
| 24.11.2025 | 2,5788 | 2,5886 | 2,4905 | 2,5101 |
| 25.11.2025 | 2,4905 | 2,5395 | 2,4709 | 2,4807 |
| 26.11.2025 | 2,4807 | 2,5003 | 2,4121 | 2,4219 |
| 27.11.2025 | 2,4219 | 2,4709 | 2,3729 | 2,3925 |
| 30.11.2025 | 2,3925 | 2,4611 | 2,3729 | 2,4121 |
| 01.12.2025 | 2,4219 | 2,4317 | 2,3925 | 2,4317 |
| 02.12.2025 | 2,4317 | 2,569 | 2,4219 | 2,569 |
| 03.12.2025 | 2,569 | 2,6082 | 2,4023 | 2,4317 |
| 04.12.2025 | 2,4709 | 2,4709 | 2,4121 | 2,4611 |
| 07.12.2025 | 2,4611 | 2,5297 | 2,4611 | 2,5003 |
| 08.12.2025 | 2,5101 | 2,5886 | 2,4709 | 2,569 |
| 09.12.2025 | 2,5984 | 2,618 | 2,4905 | 2,5101 |
| 10.12.2025 | 2,5101 | 2,5297 | 2,4709 | 2,5199 |
| 11.12.2025 | 2,5199 | 2,5297 | 2,4513 | 2,4807 |
| 14.12.2025 | 2,4905 | 2,5199 | 2,4807 | 2,5003 |
| 15.12.2025 | 2,5003 | 2,5101 | 2,4611 | 2,4807 |
| 16.12.2025 | 2,4807 | 2,618 | 2,4611 | 2,5493 |
| 17.12.2025 | 2,5395 | 2,6768 | 2,5101 | 2,5886 |
| 18.12.2025 | 2,5886 | 2,5886 | 2,4611 | 2,4611 |
| 21.12.2025 | 2,5003 | 2,6376 | 2,4905 | 2,5395 |
| 22.12.2025 | 2,5395 | 2,5788 | 2,5003 | 2,569 |
| 23.12.2025 | 2,5592 | 2,5788 | 2,4905 | 2,5003 |
| 24.12.2025 | 2,5003 | 2,5984 | 2,5003 | 2,569 |
| 25.12.2025 | 2,5886 | 2,5886 | 2,5199 | 2,5493 |
| 28.12.2025 | 2,569 | 2,5984 | 2,5297 | 2,5493 |
| 29.12.2025 | 2,5788 | 2,618 | 2,5101 | 2,6082 |
| 30.12.2025 | 2,6082 | 2,7455 | 2,5886 | 2,7062 |