Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KERVAN GIDA SANAYİ VE TİCARET A.Ş. logosu
KRVGD
KERVAN GIDA SANAYİ VE TİCARET A.Ş.
18:10:01
2.91 ₺
-0.050 (%-1.69)
Önceki Kapanış: 2.96·
Volatilite: 5.740
Düşük₺2.91
Yüksek₺3.08
AL2.91
SAT2.93

Piyasa Verileri

Spot Piyasa
A:2.91
S:2.93
Önceki haftaya göre (WoW)
-0.80%
Önceki aya göre (MoM)
-6.76%
Yılbaşından bugüne (YTD)
+6.75%
Önceki yıla göre (YoY)
+55.89%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KRVGD: KERVAN GIDA SANAYİ VE TİCARET A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,2983
KAPANIŞ 1,2964

En Düşük

DÜŞÜK 1,0545

En Yüksek

YÜKSEK 1,6093
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,07061,08841,06261,0763
04.01.20211,07871,08271,05451,0578
05.01.20211,05781,06911,05621,057
06.01.20211,05951,06421,05621,057
07.01.20211,05951,16241,05861,1624
10.01.20211,16891,21891,1151,1827
11.01.20211,18991,28651,17131,2429
12.01.20211,24941,28721,22441,2655
13.01.20211,26961,28971,24631,2744
14.01.20211,26881,281,23651,2429
17.01.20211,24291,29861,22771,2921
18.01.20211,2881,2881,2311,2446
19.01.20211,25591,27681,20681,2148
20.01.20211,21721,22121,16731,1786
21.01.20211,17861,17861,12781,1439
24.01.20211,15121,17381,14471,1528
25.01.20211,16091,16091,1271,1472
26.01.20211,14721,21561,13751,1496
27.01.20211,13591,18411,10941,1834
28.01.20211,16731,24541,15921,2164
31.01.20211,2471,2881,23971,2624
01.02.20211,27771,34851,25021,3122
02.02.20211,3131,38551,29211,3066
03.02.20211,3091,32751,26381,2711
04.02.20211,281,28331,24381,2582
07.02.20211,26791,3051,25661,2969
08.02.20211,30661,35571,30011,3235
09.02.20211,3341,33711,27841,2929
10.02.20211,29211,31061,28081,2808
11.02.20211,28411,28411,24781,2599
14.02.20211,27111,28331,26161,2719
15.02.20211,27521,27681,23251,2478
16.02.20211,24861,32031,23571,2986
17.02.20211,30181,33711,28721,3122
18.02.20211,31871,33881,28411,2921
21.02.20211,30011,31791,28161,2849
22.02.20211,30011,30331,24381,2582
23.02.20211,25431,2761,22291,2229
24.02.20211,23971,24781,17771,1947
25.02.20211,15921,18021,14721,1762
28.02.20211,19551,24781,1851,247
01.03.20211,2551,25591,2181,2374
02.03.20211,2471,36051,24211,3605
03.03.20211,4291,49651,41291,4965
04.03.20211,53761,60931,4291,441
07.03.20211,46441,50871,41211,4145
08.03.20211,44021,45791,37581,416
09.03.20211,44021,5571,41841,54
10.03.20211,52961,53361,45311,4635
11.03.20211,46671,48121,43711,445
14.03.20211,45071,50541,42821,4684
15.03.20211,47641,50461,46031,4635
16.03.20211,46441,47161,41541,416
17.03.20211,42091,48611,4161,4249
18.03.20211,42981,43371,36941,3912
21.03.20211,26381,32031,25271,2527
22.03.20211,17051,32831,1351,3026
23.03.20211,31141,43211,30411,4056
24.03.20211,41931,43711,34851,3532
25.03.20211,36851,38061,31221,3605
28.03.20211,37181,41041,33561,3968
29.03.20211,38471,5361,36941,4837
30.03.20211,48121,49171,42011,4201
31.03.20211,43291,48451,42491,4652
01.04.20211,46841,47561,4411,4491
04.04.20211,44911,5241,44911,4748
05.04.20211,47971,48931,43711,445
06.04.20211,4451,46031,42261,4386
07.04.20211,44581,47971,44581,4797
08.04.20211,47731,47731,4041,4628
11.04.20211,46521,51911,45151,474
12.04.20211,48051,48371,40731,4257
13.04.20211,43051,45951,42571,4371
14.04.20211,43291,44021,36291,3694
15.04.20211,37261,41371,36211,4023
18.04.20211,41,41681,34351,3621
19.04.20211,36211,37261,29611,3203
20.04.20211,31221,31711,20441,2446
21.04.20211,23571,26071,18991,2574
25.04.20211,22691,30661,22691,3041
26.04.20211,33481,36851,31221,3332
27.04.20211,33881,33881,28651,2937
28.04.20211,30011,31541,29451,3041
29.04.20211,29861,32591,29051,3171
02.05.20211,31381,31381,29521,3066
03.05.20211,30411,34121,30011,3412
04.05.20211,34681,37981,3341,3774
05.05.20211,40871,41761,33321,3444
06.05.20211,34851,38231,31791,375
09.05.20211,37661,39031,35571,375
10.05.20211,3671,37661,34771,3758
11.05.20211,37261,39191,35651,3596
16.05.20211,36051,3671,32911,3444
17.05.20211,34441,35011,32591,3363
19.05.20211,33561,35651,32751,3291
20.05.20211,33241,33321,31541,3154
23.05.20211,32031,35651,31221,3429
24.05.20211,34291,34521,281,28
25.05.20211,28971,29611,25271,28
26.05.20211,28561,30011,26881,2865
27.05.20211,2881,29051,25431,2841
30.05.20211,28411,2881,26711,2808
31.05.20211,28081,29371,27191,2784
01.06.20211,27111,28411,25911,2735
02.06.20211,27351,29521,25821,2624
03.06.20211,27041,27441,24631,2591
06.06.20211,26161,27111,24781,2607
07.06.20211,26381,27441,25741,2616
08.06.20211,26161,28411,25741,2768
09.06.20211,27271,30821,26961,288
10.06.20211,29291,30011,26791,2937
13.06.20211,29771,34441,28241,2865
14.06.20211,28411,29521,26551,28
15.06.20211,281,29291,27351,2841
16.06.20211,28161,28161,26311,2696
17.06.20211,27681,28411,22771,2277
20.06.20211,22531,22691,14311,1947
21.06.20211,20751,21081,18411,1841
22.06.20211,19071,19471,17771,1874
23.06.20211,18661,1981,18411,1955
24.06.20211,20141,21121,1691,1705
27.06.20211,17541,17951,13891,1429
28.06.20211,13891,14131,10891,1364
29.06.20211,14221,20871,12271,1519
30.06.20211,17781,18361,15761,1624
01.07.20211,16241,19241,15271,1681
04.07.20211,28351,28441,21941,2428
05.07.20211,25011,29651,23151,2559
06.07.20211,25591,27931,25351,2616
07.07.20211,27451,29731,26471,2973
08.07.20211,29971,31121,27931,3095
11.07.20211,31121,38911,30541,3655
12.07.20211,36791,37281,32241,3468
13.07.20211,34681,35911,33791,3412
15.07.20211,34521,38261,34121,3582
18.07.20211,35161,36791,3421,3582
25.07.20211,35821,35821,33391,346
26.07.20211,34431,34431,32491,3258
27.07.20211,33061,34291,31851,32
28.07.20211,32331,33391,31191,3224
29.07.20211,32331,33061,31761,3192
01.08.20211,31921,33221,31511,3266
02.08.20211,32661,32891,31361,3136
03.08.20211,3161,35411,3161,3404
04.08.20211,33871,35411,32971,3355
05.08.20211,33311,34291,32411,3282
08.08.20211,32821,33061,30781,3078
09.08.20211,31031,32971,30461,3078
10.08.20211,31191,35981,29171,2917
11.08.20211,30631,30871,29081,303
12.08.20211,30461,3161,29411,3143
15.08.20211,31431,35981,31191,3452
16.08.20211,35251,35581,32971,3331
17.08.20211,3421,37281,32581,3282
18.08.20211,321,34931,31681,3493
19.08.20211,34931,35161,31271,3331
22.08.20211,33391,34121,32661,3289
23.08.20211,32891,36641,32891,3567
24.08.20211,35671,3811,35091,372
25.08.20211,37361,37771,33951,3509
26.08.20211,35021,35671,34121,3468
30.08.20211,34681,37131,34681,3575
31.08.20211,36311,36791,33951,3395
01.09.20211,33951,35751,33871,342
02.09.20211,3421,35021,32971,3314
05.09.20211,33221,33621,32411,3273
06.09.20211,32731,34121,31431,3224
07.09.20211,3161,32331,28441,2917
08.09.20211,29171,29971,28751,2981
09.09.20211,29811,32971,29811,3112
12.09.20211,3161,31921,29561,2973
13.09.20211,29971,31431,2991,299
14.09.20211,30221,30221,27371,2941
15.09.20211,29411,30461,28441,2941
16.09.20211,29491,29731,2771,29
19.09.20211,31851,31851,26241,279
20.09.20211,28721,28931,27371,2893
21.09.20211,29151,29241,25611,2675
22.09.20211,26751,26861,22591,2477
23.09.20211,24771,2531,20711,2477
26.09.20211,24771,24981,22591,2468
27.09.20211,29351,31221,2811,2842
28.09.20211,28821,28821,26641,2831
29.09.20211,28521,29771,26751,2904
30.09.20211,29041,29351,27161,2758
03.10.20211,27481,27791,25921,2696
04.10.20211,26541,26541,24881,2498
05.10.20211,24771,24771,21141,2165
06.10.20211,2271,23741,20921,2238
07.10.20211,21971,24151,21141,2125
10.10.20211,20921,21971,20921,2125
11.10.20211,20621,20921,19361,1947
12.10.20211,19581,21451,18851,1999
13.10.20211,19581,20921,18741,1947
14.10.20211,19681,20621,18331,1864
17.10.20211,1771,18741,16241,1874
18.10.20211,18641,20921,18121,1812
19.10.20211,18531,24461,18331,2176
20.10.20211,21871,22181,18741,2103
21.10.20211,21031,2291,21031,2207
24.10.20211,22281,23321,21551,2165
25.10.20211,21871,2281,20921,2092
26.10.20211,21141,22181,20711,2092
27.10.20211,20921,21871,19891,1989
31.10.20211,19791,20821,19681,2052
01.11.20211,20521,20711,18851,1989
02.11.20211,19891,19991,16461,1833
03.11.20211,18851,19991,18231,1842
04.11.20211,18531,20921,18421,2052
07.11.20211,21251,23631,20411,2311
08.11.20211,23321,23841,20711,2071
09.11.20211,20711,2291,19581,2207
10.11.20211,22071,23321,20411,2041
11.11.20211,20621,22071,20521,2103
14.11.20211,21031,23011,21031,2238
15.11.20211,2281,28421,21451,2633
16.11.20211,26331,29971,2551,2664
17.11.20211,27071,2791,24771,2519
18.11.20211,25611,29551,25611,2955
21.11.20211,32261,34331,31741,3352
22.11.20211,33521,34331,2811,3424
23.11.20211,35161,37151,29971,3652
24.11.20211,36521,36731,33411,359
25.11.20211,35161,3831,32881,3725
28.11.20211,38611,39751,36631,383
29.11.20211,3851,40371,3361,36
30.11.20211,361,36631,3331,3382
01.12.20211,34141,37361,32881,359
02.12.20211,3571,37151,34651,357
05.12.20211,3571,37151,34971,3527
06.12.20211,35591,38921,35591,3683
07.12.20211,37361,44431,36321,3964
08.12.20211,39751,43281,38611,4214
09.12.20211,42141,42661,36211,4142
12.12.20211,41421,42761,40371,4225
13.12.20211,42441,43491,39751,4161
14.12.20211,41611,44111,38191,4079
15.12.20211,40991,44321,39751,436
16.12.20211,4371,49831,29241,3205
19.12.20211,28931,3831,24251,3516
20.12.20211,41421,41421,23321,2696
21.12.20211,26961,33091,23741,2581
22.12.20211,26751,2811,21141,279
23.12.20211,27991,28621,24571,279
26.12.20211,27371,29041,25081,2519
27.12.20211,2531,26021,20821,2114
28.12.20211,21251,2791,20821,279
29.12.20211,2791,2821,23111,2343
30.12.20211,23521,35161,23321,3516