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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3792
KAPANIŞ 1,3835

En Düşük

DÜŞÜK 0,9722

En Yüksek

YÜKSEK 3,1906
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,34141,37561,29971,336
03.01.20221,35481,36211,30491,3352
04.01.20221,35071,35381,32361,3268
05.01.20221,32051,35161,30491,307
06.01.20221,31641,32471,28931,2955
09.01.20221,30491,33091,30391,3112
10.01.20221,32051,32051,28621,2882
11.01.20221,29461,29551,26751,2696
12.01.20221,27371,34541,27371,3142
13.01.20221,31021,33411,27991,2955
16.01.20221,29551,32261,29551,308
17.01.20221,3081,32881,25611,2561
18.01.20221,2531,28931,2531,2893
19.01.20221,28931,32151,2811,3018
20.01.20221,30181,32981,29041,3258
23.01.20221,33711,3581,27071,279
24.01.20221,29971,30391,26021,2602
25.01.20221,26961,27691,24151,2488
26.01.20221,24361,25811,23431,2561
27.01.20221,25921,26541,24881,255
30.01.20221,26331,27581,26241,2748
31.01.20221,27581,29551,27481,282
01.02.20221,29151,29151,26021,2664
02.02.20221,26431,27071,24251,2488
03.02.20221,25191,2571,23841,2405
06.02.20221,24151,2571,2271,257
07.02.20221,25811,25811,24361,2561
08.02.20221,25611,25811,24771,2488
09.02.20221,24981,26241,24681,2508
10.02.20221,24681,25081,23011,2394
13.02.20221,2291,23211,19151,1958
14.02.20221,2021,23111,19991,227
15.02.20221,23521,25191,22071,227
16.02.20221,2271,23841,21341,2155
17.02.20221,21651,22481,20921,2197
20.02.20221,22071,2271,19991,1999
21.02.20221,1491,19361,1491,1802
22.02.20221,18641,19361,17081,1718
23.02.20221,05641,12091,05531,0553
24.02.20221,06161,12511,05231,1251
27.02.20221,10221,12611,08761,1042
28.02.20221,10951,13441,08561,099
01.03.20221,0991,11141,08561,099
02.03.20221,10011,12711,0471,1125
03.03.20221,10221,11141,08871,0959
06.03.20221,09071,15311,08961,1209
07.03.20221,11981,13441,10521,1052
08.03.20221,10631,13971,10631,1178
09.03.20221,12091,13441,11251,1198
10.03.20221,13131,13971,11681,1397
13.03.20221,07091,07521,02621,0262
14.03.20220,98571,00440,97630,9846
15.03.20220,99191,01060,98360,9836
16.03.20220,98880,99410,97220,9763
17.03.20220,97741,00130,97521,0013
20.03.20221,00861,01170,99511,0024
21.03.20221,00551,00860,99821,0024
22.03.20221,00441,00650,98680,9908
23.03.20220,99190,99720,98360,9868
24.03.20220,98880,99920,98250,9972
27.03.20221,00651,03461,00551,0097
28.03.20221,01381,01481,00441,0055
29.03.20221,00751,01591,00441,0117
30.03.20221,01281,02311,00751,0097
31.03.20221,01061,01481,00751,0117
03.04.20221,01381,01481,00751,0106
04.04.20221,01281,04181,00971,0346
05.04.20221,03871,05531,01791,019
06.04.20221,02221,03351,01691,0262
07.04.20221,02941,03461,02421,0315
10.04.20221,03461,05231,02731,048
11.04.20221,04911,05021,03241,0408
12.04.20221,04291,0480,99191,0231
13.04.20221,02621,06261,02521,0523
14.04.20221,05531,10421,04291,0709
17.04.20221,07931,14791,06071,1354
18.04.20221,14061,14691,09181,1157
19.04.20221,11681,12191,09391,1074
20.04.20221,11781,12811,11061,1146
21.04.20221,11461,12191,06471,0856
24.04.20221,08561,08561,05431,0553
25.04.20221,05751,06371,00651,0097
26.04.20221,01061,02111,00241,0138
27.04.20221,01791,03241,00861,0106
28.04.20221,01171,02111,00971,0148
04.05.20221,021,03241,0191,0242
05.05.20221,02421,02421,01171,0179
08.05.20221,01691,03241,01381,0305
09.05.20221,03241,03781,02621,0294
10.05.20221,03051,03351,00861,0117
11.05.20221,01171,03051,00861,0231
12.05.20221,02311,03351,01171,0315
15.05.20221,03241,0451,00861,0242
16.05.20221,02421,02841,00861,0128
17.05.20221,01381,01481,00651,0086
19.05.20221,01171,0191,00751,0086
22.05.20221,01481,01690,99721,0034
23.05.20221,00551,01281,00341,0086
24.05.20221,01171,01591,00751,0097
25.05.20221,01281,01281,00651,0086
26.05.20221,00971,01590,99510,9951
29.05.20220,99921,01480,99921,0138
30.05.20221,01481,01691,00651,0106
31.05.20221,01281,01691,00751,0169
01.06.20221,0191,0191,00861,0159
02.06.20221,01691,02841,01281,02
05.06.20221,02421,02621,01281,0231
06.06.20221,02311,04081,02221,0305
07.06.20221,03671,05020,98791,0055
08.06.20221,00861,02621,00651,0262
09.06.20221,0191,06691,01591,0637
12.06.20221,07091,11251,06071,0637
13.06.20221,06581,06891,03561,0429
14.06.20221,0471,04911,03151,0429
15.06.20221,04611,05121,01791,0211
16.06.20221,02311,03241,02111,0252
19.06.20221,02841,03871,02521,0252
20.06.20221,02841,03461,02731,0294
21.06.20221,02941,0471,02621,0305
22.06.20221,03241,03781,02521,0273
23.06.20221,03051,03781,02731,0315
26.06.20221,02841,03461,01381,0231
27.06.20221,02421,06071,02311,0305
28.06.20221,03671,03671,00441,0075
29.06.20221,00751,01790,99821,0044
30.06.20221,00751,00750,99721,0044
03.07.20221,00551,02841,00441,0106
04.07.20221,02441,02540,99150,9968
05.07.20221,00111,01160,99891,0096
06.07.20221,01271,0191,00961,018
07.07.20221,0181,02441,01271,017
12.07.20221,0171,02011,00961,0148
13.07.20221,0171,02541,01271,019
17.07.20221,02231,03491,02231,0286
18.07.20221,03281,08471,03281,0762
19.07.20221,0891,10591,07941,1038
20.07.20221,10911,12511,09961,107
21.07.20221,1611,16841,09961,1017
24.07.20221,10271,13031,08051,1176
25.07.20221,1271,14621,11761,1176
26.07.20221,12181,12511,09111,0911
27.07.20221,09961,10481,07521,0762
28.07.20221,07731,08681,07311,0794
31.07.20221,07941,09321,07621,089
01.08.20221,08791,091,07521,0816
02.08.20221,08471,091,07731,089
03.08.20221,09111,09531,08471,0911
04.08.20221,09111,09211,08261,0847
07.08.20221,08581,09741,08581,09
08.08.20221,09111,09111,07521,0784
09.08.20221,08051,08471,07731,0794
10.08.20221,08471,09961,08371,0868
11.08.20221,0891,10381,08681,0953
14.08.20221,10171,15141,09111,1514
15.08.20221,1621,16641,07731,1229
16.08.20221,10071,10591,07841,0826
17.08.20221,08791,08791,06141,072
18.08.20221,07521,08471,06991,0805
21.08.20221,08161,12511,08051,1102
22.08.20221,11441,11661,09641,0996
23.08.20221,10171,10591,04651,0762
24.08.20221,07941,09641,07621,09
25.08.20221,09741,09961,07621,0826
28.08.20221,07841,09211,07521,0826
30.08.20221,09321,12811,08471,1048
31.08.20221,11121,11221,091,0974
01.09.20221,10591,14941,10171,144
04.09.20221,16641,19161,16641,1812
05.09.20221,18121,18531,12291,142
06.09.20221,1421,1421,10481,1196
07.09.20221,13551,14291,11121,1176
08.09.20221,13141,13141,11551,1196
11.09.20221,12291,13031,11021,1251
12.09.20221,1241,1271,08681,0879
13.09.20221,08681,12811,07091,1166
14.09.20221,12511,22771,12291,1971
15.09.20221,19911,26371,19911,2045
18.09.20221,22671,24051,17271,1738
19.09.20221,18421,20341,14941,2001
20.09.20221,18861,21821,18331,1864
21.09.20221,19711,27111,19271,2469
22.09.20221,25631,29971,23731,2658
25.09.20221,27021,29871,26281,2871
26.09.20221,28811,29971,23511,2351
27.09.20221,22991,24991,18641,2394
28.09.20221,24991,28921,21291,2394
29.09.20221,24151,27961,22881,251
02.10.20221,26281,341,25631,3167
03.10.20221,31361,341,29451,303
04.10.20221,31041,35491,29971,3348
05.10.20221,34221,3751,33481,3475
06.10.20221,35381,36011,30711,3125
09.10.20221,31251,3391,29771,3273
10.10.20221,32731,33151,30191,3051
11.10.20221,31361,32941,2861,2934
12.10.20221,31361,31361,28181,2892
13.10.20221,30931,31361,29241,2934
16.10.20221,29771,35061,29771,3368
17.10.20221,34221,42471,32411,411
18.10.20221,41951,48931,41421,4513
19.10.20221,45451,51061,40881,4978
20.10.20221,51171,64721,49571,6472
23.10.20221,71191,74791,63031,643
24.10.20221,65151,80721,62071,7829
25.10.20221,81991,87081,76591,8177
26.10.20221,84311,9991,83371,9957
27.10.20221,99052,02121,9281,9618
30.10.20221,97352,02861,83681,9788
31.10.20221,991521,93111,9428
01.11.20221,95661,97031,81571,8697
02.11.20221,80081,93111,77551,9025
03.11.20221,90361,94071,88771,9385
06.11.20221,93962,04341,90682,002
07.11.20221,9832,06561,95331,9809
08.11.20221,9831,99151,84011,9088
09.11.20221,91521,94921,87281,9036
10.11.20221,90462,04551,90362,0318
13.11.20222,03382,148222,1208
14.11.20222,12922,16312,0022,0656
15.11.20222,07622,11332,01272,0127
16.11.20222,01272,04231,91211,9777
17.11.20221,95972,09741,95022,0647
20.11.20222,07212,21822,04342,1971
21.11.20222,19712,27122,14192,2584
22.11.20222,25842,43632,20542,392
23.11.20222,42162,45552,32632,3602
24.11.20222,36432,45772,30932,3876
27.11.20222,38982,45332,37282,4363
28.11.20222,45772,48092,37282,4025
29.11.20222,40462,46822,38762,4407
30.11.20222,44072,61662,432,5805
01.12.20222,56572,58682,49372,5106
04.12.20222,54022,60592,50422,5847
05.12.20222,58472,74142,54652,6927
06.12.20222,67572,78182,57832,6823
07.12.20222,71182,77752,66092,7627
08.12.20222,79662,88342,77962,856
11.12.20222,87292,89192,81992,8771
12.12.20222,88772,89192,83052,8431
13.12.20222,84752,88142,70122,7012
14.12.20222,73512,79232,60172,7521
15.12.20222,67162,95342,67162,9173
18.12.20222,92582,99372,86012,9937
19.12.20222,98723,14612,92583,1461
20.12.20223,17373,19063,07623,1186
21.12.20223,13343,17373,09323,0974
22.12.20223,10383,10383,01483,0593
25.12.20223,0723,07412,93013,0169
26.12.20223,01693,02542,91322,966
27.12.20222,978932,8392,839
28.12.20222,84952,99152,84952,9767
29.12.20222,99373,1782,94493,178