TipRanks
Go Ultimate55% OFF

Kervan Gida Sanayi ve Ticaret AS (KRVGD) Historical Prices

TR:KRVGD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.052.061.971.991.99-3.40%4,682,1660.62
Oct 29, 20262.062.102.002.062.06+0.00%00.00
Oct 28, 20262.102.102.002.062.06+0.98%2,715,5410.35
Oct 27, 20261.952.061.932.042.04+4.62%8,646,1971.04
Oct 26, 20262.002.031.941.951.95-2.99%5,152,9930.62
Oct 23, 20262.062.071.972.012.01-2.90%8,331,2471.00
Oct 22, 20262.112.112.062.072.07-1.43%4,707,7440.56
Oct 21, 20262.132.142.092.102.10-0.94%5,760,7250.67
Oct 20, 20262.082.132.072.122.12+2.42%4,632,6640.54
Oct 19, 20262.152.162.072.072.07-2.82%5,410,4670.63
Oct 16, 20262.172.172.072.132.13-2.29%5,863,0400.68
Oct 15, 20262.132.182.112.182.18+1.40%3,639,5180.42
Oct 14, 20262.152.172.122.152.15-0.92%3,746,0990.44
Oct 13, 20262.202.202.152.172.17-0.46%3,504,8530.41
Oct 12, 20262.242.242.162.182.18-1.36%4,351,1330.51
Oct 09, 20262.212.222.152.212.21+1.38%4,778,0290.56
Oct 08, 20262.082.192.062.182.18+5.62%9,160,6081.09
Oct 07, 20262.162.172.072.082.06-3.28%5,068,2260.60
Oct 06, 20262.162.182.092.152.13-0.47%9,614,6671.16
Oct 05, 20262.152.232.132.162.14+0.47%4,305,9300.52
Oct 02, 20262.152.192.112.152.13-0.47%5,253,8090.63
Oct 01, 20262.142.172.092.162.14+3.88%4,355,0980.52
Sep 30, 20262.082.162.032.082.06+0.00%7,114,3710.86
Sep 29, 20262.092.102.052.082.06+0.00%3,145,6510.38
Sep 28, 20262.132.142.022.082.06-2.37%7,093,5280.86
Sep 25, 20262.152.212.102.132.11-1.86%7,973,5120.96
Sep 24, 20262.102.292.082.172.15+3.36%22,538,0362.82
Sep 23, 20262.132.142.082.102.08-1.42%4,140,7920.52
Sep 22, 20262.052.142.042.132.11+4.91%6,890,0910.86
Sep 21, 20262.042.071.972.032.02-2.37%6,571,8390.82
Sep 18, 20262.092.102.012.082.06+0.93%12,052,6901.53
Sep 17, 20262.122.162.062.062.05-1.87%8,896,9541.12
Sep 16, 20262.262.262.092.102.08-6.25%7,346,9150.90
Sep 15, 20262.312.322.232.242.22-2.63%7,613,6660.91
Sep 14, 20262.322.342.282.302.28-0.87%9,728,6611.18
Sep 11, 20262.362.372.312.322.30+0.00%28,371,8523.58
Sep 10, 20262.292.362.272.322.30+1.32%8,113,9051.03
Sep 09, 20262.282.322.232.292.27+0.44%15,972,1572.05
Sep 08, 20262.282.282.232.282.26+0.00%13,521,6251.75
Sep 07, 20262.282.282.242.282.26+2.72%5,830,0320.75
Sep 04, 20262.232.252.202.222.20+0.00%7,317,2080.95
Sep 03, 20262.232.242.202.222.20+0.00%9,869,9381.27
Sep 02, 20262.252.252.202.222.20-2.22%7,579,1080.97
Sep 01, 20262.262.272.242.272.25+0.45%4,520,1670.58
Aug 31, 20262.292.302.252.262.24-1.75%7,735,1520.97
Aug 28, 20262.302.302.282.302.28+0.88%4,644,9730.53
Aug 27, 20262.272.302.272.282.26+0.44%6,769,6350.76
Aug 26, 20262.292.302.252.272.25-0.88%14,114,0651.63
Aug 25, 20262.312.332.252.292.27-0.87%9,619,0641.13
Aug 24, 20262.332.342.292.312.29+0.44%10,368,5591.24