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
KUVVA GIDA TİCARET VE SANAYİ YATIRIMLARI A.Ş. logosu
KUVVA
KUVVA GIDA TİCARET VE SANAYİ YATIRIMLARI A.Ş.
18:10:01
146.3 ₺
-0.700 (%-0.48)
Önceki Kapanış: 147·
Volatilite: 5.170
Düşük₺142.4
Yüksek₺150
AL145.2
SAT146.3

Piyasa Verileri

Spot Piyasa
A:145.2
S:146.3
Önceki haftaya göre (WoW)
-1.01%
Önceki aya göre (MoM)
-9.41%
Yılbaşından bugüne (YTD)
+5.03%
Önceki yıla göre (YoY)
+69.13%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KUVVA: KUVVA GIDA TİCARET VE SANAYİ YATIRIMLARI A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,74
KAPANIŞ 7,7503

En Düşük

DÜŞÜK 1,29

En Yüksek

YÜKSEK 19,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,61,61,591,59
02.01.20201,581,581,541,57
05.01.20201,551,571,461,5
06.01.20201,51,531,51,53
07.01.20201,521,521,51,5
08.01.20201,511,541,511,53
09.01.20201,531,531,521,52
12.01.20201,551,551,551,55
13.01.20201,551,551,531,53
14.01.20201,521,521,51,5
15.01.20201,51,51,481,48
16.01.20201,471,481,451,45
19.01.20201,451,451,441,44
20.01.20201,51,511,51,51
21.01.20201,51,51,461,46
22.01.20201,461,461,431,43
23.01.20201,451,451,431,43
26.01.20201,431,441,431,44
27.01.20201,451,461,451,46
28.01.20201,471,51,471,5
29.01.20201,521,531,521,53
30.01.20201,541,541,531,53
02.02.20201,461,491,461,49
03.02.20201,491,491,481,48
04.02.20201,481,481,451,45
05.02.20201,471,471,471,47
06.02.20201,481,481,451,45
09.02.20201,331,421,331,42
10.02.20201,421,51,421,49
11.02.20201,491,491,471,47
12.02.20201,421,451,421,43
13.02.20201,441,451,441,44
16.02.20201,451,451,421,43
17.02.20201,431,431,41,4
18.02.20201,441,441,431,43
19.02.20201,441,441,331,35
20.02.20201,361,381,361,38
23.02.20201,381,381,341,34
24.02.20201,341,441,341,44
25.02.20201,441,51,441,5
26.02.20201,521,521,51,5
27.02.20201,361,451,361,45
01.03.20201,451,451,451,45
02.03.20201,441,591,441,59
03.03.20201,611,641,611,64
04.03.20201,641,671,641,67
05.03.20201,711,751,71,75
08.03.20201,761,771,761,77
09.03.20201,771,771,771,77
10.03.20201,771,771,751,75
11.03.20201,611,611,581,58
12.03.20201,431,531,431,52
15.03.20201,371,441,371,43
16.03.20201,311,311,291,29
17.03.20201,371,381,371,38
18.03.20201,421,511,421,51
19.03.20201,631,631,491,49
22.03.20201,411,411,351,39
23.03.20201,391,451,391,45
24.03.20201,451,451,421,42
25.03.20201,431,431,421,43
26.03.20201,451,451,381,38
29.03.20201,381,511,381,51
30.03.20201,591,611,591,61
31.03.20201,591,591,541,55
01.04.20201,51,61,51,6
02.04.20201,651,761,651,76
05.04.20201,91,91,851,85
06.04.20201,851,951,731,95
07.04.20201,942,141,942,14
08.04.20202,352,352,352,35
09.04.20202,532,532,132,19
12.04.20202,192,42,192,4
13.04.20202,392,62,392,6
14.04.20202,642,752,642,75
15.04.20202,83,022,83,02
16.04.20203,183,323,183,32
19.04.20203,653,653,653,65
20.04.20203,73,73,493,53
21.04.20203,783,83,783,8
23.04.20204,154,184,054,05
26.04.20203,974,053,973,98
27.04.20203,943,943,593,59
28.04.20203,593,943,593,94
29.04.20204,334,334,24,2
03.05.20204,294,624,294,5
04.05.20204,94,94,824,9
05.05.20204,924,964,764,76
06.05.20204,465,234,465,23
07.05.20205,665,75,65,6
10.05.20205,385,85,385,6
11.05.20205,25,25,045,04
12.05.20204,94,94,544,54
13.05.20204,094,094,094,09
14.05.20203,94,493,94,49
17.05.20204,934,934,934,93
19.05.20204,94,94,54,6
20.05.20204,54,54,34,35
21.05.20204,354,74,354,6
26.05.20204,64,64,454,46
27.05.20204,454,894,454,78
28.05.20204,785,054,785,05
31.05.20204,814,934,814,81
01.06.20204,84,854,744,85
02.06.20204,754,84,74,8
03.06.20204,914,914,754,77
04.06.20204,774,774,34,52
07.06.20204,514,514,54,51
08.06.20204,524,574,524,57
09.06.20204,754,754,514,51
10.06.20204,514,94,514,76
11.06.20204,925,234,925,23
14.06.20205,75,755,75,75
15.06.20206,16,15,755,75
16.06.20205,715,715,35,45
17.06.20205,995,995,85,87
18.06.20206,36,36,086,1
21.06.20205,975,975,95,9
22.06.20205,65,995,65,87
23.06.20205,995,995,875,88
24.06.20205,886,055,886,03
25.06.20206,036,0366
28.06.202066,185,826,18
29.06.20206,256,776,256,3
30.06.20206,366,366,146,2
01.07.20206,246,36,026,02
02.07.20206,056,156,036,15
05.07.20206,356,66,356,6
06.07.20206,596,646,456,64
07.07.20206,66,86,66,8
08.07.20206,76,76,456,5
09.07.20206,46,446,376,37
12.07.20205,776,455,776,36
13.07.20206,556,556,216,3
15.07.20206,36,366
16.07.20206,066,26,066,2
19.07.20206,16,16,056,07
20.07.20206,096,0966
21.07.202066,1466,14
22.07.20206,146,246,146,24
23.07.20206,156,386,156,3
26.07.202066,2466,2
27.07.20206,26,25,85,8
28.07.20205,815,985,85,98
29.07.202066,0266,02
03.08.20205,975,975,565,6
04.08.20205,975,975,755,76
05.08.20206,26,25,265,47
06.08.20205,75,75,355,5
09.08.202066,0566,05
10.08.20206,46,656,46,65
11.08.20206,76,76,76,7
12.08.20206,76,76,396,39
13.08.20206,236,76,236,5
16.08.20206,656,656,46,4
17.08.20206,56,56,36,3
18.08.20206,56,556,56,55
19.08.20206,76,86,626,8
20.08.20206,96,96,86,8
23.08.20206,87,146,87,14
24.08.20207,187,857,187,85
25.08.20208,158,157,858,15
26.08.20208,168,38,168,3
27.08.20208,38,658,38,6
30.08.20208,348,347,977,97
31.08.20208,18,78,18,7
01.09.202099,1999,19
02.09.20209,29,299,02
03.09.202099,5599,55
06.09.20209,8910,19,8910,1
07.09.202010,511,1110,511,11
08.09.202011,811,8511,811,85
09.09.202011,8811,8810,6711,43
10.09.202011,9712,5711,9712,57
13.09.202013,313,813,313,8
14.09.202015,115,114,314,3
15.09.202013,6515,213,6515,15
16.09.202015,415,4515,415,45
17.09.202015,9316,6115,9316,61
20.09.202016,6217,516,6217,4
21.09.202017,417,416,3416,83
22.09.202017,117,1517,0817,1
23.09.202017,117,116,0516,45
24.09.202017,217,216,617
27.09.202016,916,915,615,6
28.09.202015,0115,0114,2514,27
29.09.202014,5515,6914,5515,69
30.09.2020161615,515,5
01.10.202015,3315,3314,815,19
04.10.202016,716,716,0516,5
05.10.202016,51715,517
06.10.202016,916,916,4816,48
07.10.202016,416,414,8415,65
08.10.202015,915,915,4915,49
11.10.202015,4915,4913,9514,9
12.10.202014,814,8514,7514,75
13.10.202014,751514,7514,75
14.10.202014,7514,9514,7514,95
15.10.202014,9515,814,9515,8
18.10.20201616,251616
19.10.2020161615,8315,83
20.10.202015,415,414,2515,25
21.10.202015,515,515,2515,25
22.10.202015,515,514,614,95
25.10.202014,7914,7913,4613,46
26.10.202013,9914,813,9914,8
27.10.202016,1516,1515,415,4
29.10.202015,551615,5516
01.11.202016,1216,121616
02.11.2020161614,416
03.11.202015,717,615,717,6
04.11.202018,619,2918,619,29
05.11.202019,2819,2817,518,9
08.11.202018,918,918,518,5
09.11.20201818,51718,02
10.11.2020181817,717,7
11.11.202017,717,71717,7
12.11.2020181817,517,5
15.11.202015,7517,4915,7517
16.11.202016,4816,481616
17.11.202015,815,815,515,5
18.11.20201515,451515,45
19.11.202015,4516,515,4516,5
22.11.202017,9517,9517,4517,45
23.11.202016,717,816,517,55
24.11.202017,517,515,816,7
25.11.202017,1617,161717
26.11.202016,9916,9916,816,8
29.11.2020171716,0116,01
30.11.202016,116,115,9916
01.12.202016,0516,0514,5815,95
02.12.202015,9415,9415,515,5
03.12.202015,515,8515,515,5
06.12.202014,315,3514,315,35
07.12.202015,3515,515,3515,48
08.12.202015,615,614,515,05
09.12.202015,0515,0514,9814,98
10.12.2020151514,514,9
13.12.202014,714,714,4514,45
14.12.202014,4514,451414,2
15.12.202014,214,214,0914,09
16.12.202014,471514,4714,93
17.12.202014,915,514,915,5
20.12.202015,515,9415,515,9
21.12.202015,915,9115,915,91
22.12.202015,9115,9115,2815,28
23.12.202015,2815,2815,115,1
24.12.202015,115,115,0815,08
27.12.2020151514,8814,88
28.12.202014,8814,8813,9713,97
29.12.202013,9714,7413,9714,74
30.12.202015161516