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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,6558
KAPANIŞ 2,6472

En Düşük

DÜŞÜK 2,0445

En Yüksek

YÜKSEK 3,6149
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20242,29522,29522,23962,2438
02.01.20242,28232,28232,20112,2246
03.01.20242,22462,2462,20322,2438
04.01.20242,24382,24382,20952,2117
07.01.20242,21172,25872,20952,2266
08.01.20242,22662,27592,19682,2266
09.01.20242,22662,25232,18822,2396
10.01.20242,2462,25662,19682,2095
11.01.20242,2162,2782,1862,2652
14.01.20242,27372,30792,24162,2802
15.01.20242,28022,33152,27372,3208
16.01.20242,32082,33372,28662,2888
17.01.20242,30152,41492,30152,3464
18.01.20242,37652,3872,30152,3636
21.01.20242,37852,46622,35932,3785
22.01.20242,40642,49622,39142,4448
23.01.20242,47272,49412,42982,4706
24.01.20242,50262,51122,44482,4642
25.01.20242,46622,54542,46422,5197
28.01.20242,56672,59672,49622,4962
29.01.20242,49622,54542,46622,5389
30.01.20242,56462,60112,53892,5882
31.01.20242,58822,62242,56042,5667
01.02.20242,58612,60532,54752,5732
04.02.20242,57322,60532,56462,5861
05.02.20242,58612,6312,55612,6181
06.02.20242,62462,64172,61382,6266
07.02.20242,62882,72942,60752,6824
08.02.20242,69522,72512,6462,7101
11.02.20242,71012,7382,66942,6844
12.02.20242,70152,70582,56672,571
13.02.20242,5712,60532,54542,5925
14.02.20242,60112,69082,59462,678
15.02.20242,6782,81282,64172,8021
18.02.20242,82773,01812,77862,8021
19.02.20242,85562,94112,73582,8491
20.02.20242,94112,99462,79992,8342
21.02.20242,8322,94752,77212,909
22.02.20242,91973,13362,91973,0181
25.02.20243,01813,09732,93682,9518
26.02.20242,95183,09092,80852,9604
27.02.20242,96042,96262,8622,8833
28.02.20242,88333,00532,88332,9881
29.02.20243,00533,13583,00533,063
03.03.20243,13363,32823,02243,1315
04.03.20243,13153,24483,02883,0481
05.03.20243,04813,16142,89843,0481
06.03.20243,05233,25993,05233,2555
07.03.20243,36893,39463,27053,3903
10.03.20243,43313,56143,14433,3026
11.03.20243,30483,30483,143,1807
12.03.20243,18073,19353,04383,1015
13.03.20243,0783,15073,03733,0994
14.03.20243,12723,12723,01593,0159
17.03.20243,00533,1382,85563,0866
18.03.20243,08443,29193,01383,2749
19.03.20243,27493,36043,13583,294
20.03.20243,2943,34113,18923,2171
21.03.20243,24483,26193,01163,0395
24.03.20243,03953,11442,97312,9731
25.03.20242,97313,00112,84272,8641
26.03.20242,86412,9392,85562,939
27.03.20242,96673,00112,91342,9711
28.03.20242,98393,06522,93043,0588
31.03.20243,05883,07162,91973,0075
01.04.20243,00753,05442,74852,8448
02.04.20242,84482,87492,78292,8406
03.04.20242,84272,95822,81072,9239
04.04.20242,92393,06522,90482,9626
07.04.20242,97313,17862,97113,1614
08.04.20243,17863,25553,173,2384
14.04.20243,23843,34543,18923,3155
15.04.20243,31553,31553,15293,1999
16.04.20243,19993,22992,99463,0373
17.04.20243,09733,14433,01593,0952
18.04.20243,04593,0932,99463,0823
21.04.20243,06943,24913,06943,1807
23.04.20243,17433,32613,16783,3218
24.04.20243,3543,39673,32183,3667
25.04.20243,37313,41173,03093,0952
28.04.20243,09093,1232,87062,9946
29.04.20243,02673,03732,91763,0224
01.05.20243,10363,10362,94972,9839
02.05.20242,99463,07372,93473,063
05.05.20243,09093,0932,93683,0224
06.05.20243,03733,08022,92182,9689
07.05.20242,96892,99672,82992,9004
08.05.20242,91542,99672,89842,9903
09.05.20242,99033,06732,96673,0481
12.05.20243,07373,08232,92612,9261
13.05.20242,94113,01592,90482,9839
14.05.20242,99463,04812,93472,9347
15.05.20242,94113,01812,92183,0011
16.05.20243,00113,05032,97113,0245
19.05.20243,02883,22783,02883,123
20.05.20243,13363,23413,02023,0245
21.05.20243,03733,25133,03733,125
22.05.20243,17643,22993,11223,2063
23.05.20243,21273,22993,15713,185
26.05.20243,17863,2943,11863,2278
27.05.20243,21273,31553,14853,3155
28.05.20243,34113,52943,33683,4951
29.05.20243,60423,61493,14853,1786
30.05.20243,17863,20213,01163,0459
02.06.20243,05883,112,96463,1079
03.06.20243,113,1253,00753,0331
04.06.20243,03093,03092,90482,9411
05.06.20242,95612,99462,85122,8663
06.06.20242,6782,9392,67382,8876
09.06.20242,88762,88762,7852,8299
10.06.20242,82572,92612,68442,6952
11.06.20242,70792,76352,61162,6716
12.06.20242,67162,80212,66732,7807
13.06.20242,79132,86632,65232,77
19.06.20242,80212,93252,79992,9176
20.06.20242,91762,99892,89192,9989
23.06.20243,0633,0632,8942,909
24.06.20242,9092,93472,87062,8898
25.06.20242,89192,9092,75292,7571
26.06.20242,78072,79782,71652,7443
27.06.20242,74852,85122,71012,7657
30.06.20242,77212,79782,66942,7485
01.07.20242,74772,84742,6982,8365
02.07.20242,83652,89082,69592,7066
03.07.20242,7112,74992,64172,6763
04.07.20242,68072,7762,64382,7391
07.07.20242,78892,83872,70882,7997
08.07.20242,81492,82582,75862,7715
09.07.20242,77812,81712,69592,7175
10.07.20242,73052,8412,73052,8192
11.07.20242,81922,8412,78022,8258
15.07.20242,832,92532,832,9037
16.07.20242,92312,95352,81492,8994
17.07.20242,90792,95562,8952,9102
18.07.20242,91022,95352,82582,9427
21.07.20243,07913,07912,87772,8908
22.07.20242,89282,91662,85822,8712
23.07.20242,87122,9992,85392,9774
24.07.20243,01633,06392,89283,053
25.07.20243,0533,15282,92972,9794
28.07.20242,98813,07692,94482,9664
29.07.20242,96643,14412,95133,0856
30.07.20243,08563,09863,00113,0098
31.07.20243,03793,08342,91243,0834
01.08.20242,95243,25442,95243,0109
04.08.20242,89392,89392,71862,7186
05.08.20242,83542,8552,71862,777
06.08.20242,82582,87452,76732,8745
07.08.20242,90372,90372,8162,855
08.08.20242,87452,88422,73812,777
11.08.20242,80622,8162,70882,7283
12.08.20242,72832,75752,67962,7283
13.08.20242,72832,72832,66982,6796
14.08.20242,6992,74772,66012,7477
15.08.20242,75752,88422,73812,8452
18.08.20242,8552,8552,75752,7965
19.08.20242,8162,8162,75752,7673
20.08.20242,76732,78672,70882,7186
21.08.20242,72832,73812,68942,6894
22.08.20242,68942,6992,57242,6017
25.08.20242,61132,76732,55292,6894
26.08.20242,6992,83542,56262,6796
27.08.20242,67962,6992,64062,699
28.08.20242,6992,6992,63092,6698
01.09.20242,66982,6992,65042,6601
02.09.20242,66982,67962,59192,6017
03.09.20242,60172,64062,58212,5919
04.09.20242,60172,65042,59192,6309
05.09.20242,64062,64062,53342,5529
08.09.20242,54322,56262,47492,514
09.09.20242,38032,47912,37042,4198
10.09.20242,40992,40992,29142,3211
11.09.20242,34082,35072,22232,3112
12.09.20242,33092,33092,23222,3013
15.09.20242,33092,33092,23222,2717
16.09.20242,27172,30132,25192,2815
17.09.20242,30132,30132,25192,2717
18.09.20242,28152,34082,28152,3309
19.09.20242,34082,34082,27172,3013
22.09.20242,30132,30132,26182,2618
23.09.20242,27172,28152,2422,242
24.09.20242,25192,26182,19272,2223
25.09.20242,22232,26182,19272,2124
26.09.20242,22232,2422,20252,2223
29.09.20242,23222,25192,18282,1828
30.09.20242,19272,20252,09392,1334
01.10.20242,10382,1632,04452,0643
02.10.20242,09392,21242,04452,1235
03.10.20242,14332,1632,0842,163
06.10.20242,1632,18282,11362,1136
07.10.20242,11362,14332,07412,1038
08.10.20242,12352,15322,10382,1532
09.10.20242,15322,21242,14332,1828
10.10.20242,18282,21242,10382,1334
13.10.20242,13342,13342,05442,0643
14.10.20242,07412,12352,07412,1038
15.10.20242,12352,1632,11362,1334
16.10.20242,1632,19272,13342,163
17.10.20242,18282,18282,12352,1433
20.10.20242,14332,17292,11362,1729
21.10.20242,17292,19272,13342,1729
22.10.20242,19272,2422,10382,1136
23.10.20242,14332,18282,14332,1729
24.10.20242,17292,21242,15322,2124
27.10.20242,21242,21242,18282,1927
29.10.20242,19272,34082,17292,2914
30.10.20242,29142,32112,25192,2717
31.10.20242,27172,30132,23222,2717
03.11.20242,27172,27172,20252,2322
04.11.20242,23222,2422,18282,2223
05.11.20242,23222,34082,17292,2519
06.11.20242,23222,26182,19272,2519
07.11.20242,25192,28152,22232,2618
10.11.20242,26182,29142,2422,2717
11.11.20242,25192,25192,18282,1828
12.11.20242,19272,20252,1632,1729
13.11.20242,20252,22232,1632,163
14.11.20242,17292,19272,17292,1927
17.11.20242,18282,20252,15322,1729
18.11.20242,18282,20252,12352,1334
19.11.20242,14332,18282,07412,0939
20.11.20242,10382,17292,10382,1729
21.11.20242,17292,19272,13342,1828
24.11.20242,19272,22232,18282,2025
25.11.20242,21242,21242,14332,1532
26.11.20242,1632,21242,15322,1927
27.11.20242,19272,22232,15322,1927
28.11.20242,19272,31122,18282,2322
01.12.20242,22232,26182,20252,2322
02.12.20242,2422,28152,22232,2519
03.12.20242,25192,27172,21242,242
04.12.20242,23222,29142,23222,2717
05.12.20242,29142,31122,26182,2815
08.12.20242,29142,32112,27172,2914
09.12.20242,30132,33092,25192,2815
10.12.20242,28152,31122,25192,2717
11.12.20242,27172,31122,27172,2815
12.12.20242,28152,30132,25192,2914
15.12.20242,31122,51862,31122,4001
16.12.20242,40012,49882,33092,3507
17.12.20242,35072,37042,30132,3112
18.12.20242,29142,37042,26182,3408
19.12.20242,36062,37042,28152,3507
22.12.20242,37042,39022,30132,3013
23.12.20242,30132,32112,2422,2815
24.12.20242,30132,32112,28152,2815
25.12.20242,28152,30132,25192,2618
26.12.20242,27172,30132,26182,2717
29.12.20242,28152,30132,25192,2618
30.12.20242,27172,29142,2422,2618