Stock listing
BIST:KUVVA Kuvva Gida Ticaret ve Sanayi Yatirimlari A.S. Hisse
Follow Kuvva Gida Ticaret ve Sanayi Yatirimlari A.S. into a list and get an email when it puts out news.
Share price · BIST:KUVVA
89.00 TRY +8.00 (+9.9%)
Close on Oct 20, 2026
- Day range
- 79.15 – 89.10 TRYOct 20, 2026
- Volume
- 312,644 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BIST:KUVVA · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 89.00 | +8.00 | +9.9% | 81.00 | 89.10 | 79.15 | 312,644 | |
| 81.00 | -1.50 | -1.8% | 82.30 | 86.30 | 78.30 | 260,765 | |
| 82.50 | +1.90 | +2.4% | 75.00 | 88.65 | 73.25 | 291,385 | |
| 80.60 | -8.95 | -10.0% | 85.50 | 89.80 | 80.60 | 270,351 | |
| 89.55 | -5.45 | -5.7% | 95.00 | 95.00 | 85.50 | 177,726 | |
| 95.00 | -1.95 | -2.0% | 96.95 | 102.70 | 95.00 | 211,077 | |
| 96.95 | -2.05 | -2.1% | 97.45 | 101.40 | 95.10 | 231,948 | |
| 99.00 | +7.70 | +8.4% | 100.40 | 100.40 | 96.00 | 315,093 | |
| 91.30 | +8.30 | +10.0% | 82.00 | 91.30 | 78.35 | 282,674 | |
| 83.00 | +3.75 | +4.7% | 79.25 | 85.00 | 75.40 | 311,919 | |
| 79.25 | +7.20 | +10.0% | 72.05 | 79.25 | 70.00 | 247,966 | |
| 72.05 | -2.45 | -3.3% | 67.05 | 72.10 | 67.05 | 269,040 | |
| 74.50 | +0.95 | +1.3% | 66.20 | 76.60 | 66.20 | 481,385 | |
| 73.55 | -8.15 | -10.0% | 73.55 | 73.55 | 73.55 | 54,012 | |
| 81.70 | -9.05 | -10.0% | 81.70 | 81.70 | 81.70 | 33,499 | |
| 90.75 | -10.05 | -10.0% | 90.75 | 97.15 | 90.75 | 82,948 | |
| 100.80 | -11.10 | -9.9% | 101.00 | 108.80 | 100.80 | 150,703 | |
| 111.90 | +3.70 | +3.4% | 97.45 | 113.70 | 97.40 | 238,719 | |
| 108.20 | -12.00 | -10.0% | 114.90 | 115.90 | 108.20 | 231,400 | |
| 120.20 | +5.10 | +4.4% | 103.60 | 126.30 | 103.60 | 297,736 | |
| 115.10 | -12.70 | -9.9% | 115.10 | 115.10 | 115.10 | 12,949 | |
| 127.80 | -14.10 | -9.9% | 127.80 | 127.80 | 127.80 | 22,214 | |
| 141.90 | -15.70 | -10.0% | 145.00 | 152.90 | 141.90 | 209,341 | |
| 157.60 | -6.00 | -3.7% | 163.00 | 163.60 | 147.30 | 278,273 | |
| 163.60 | -6.50 | -3.8% | 170.10 | 176.80 | 158.00 | 133,334 | |
| 170.10 | -8.80 | -4.9% | 179.80 | 179.80 | 166.30 | 67,417 | |
| 178.90 | +0.90 | +0.5% | 177.90 | 186.00 | 171.00 | 106,569 | |
| 178.00 | -2.00 | -1.1% | 180.00 | 180.00 | 173.70 | 68,620 | |
| 180.00 | -1.50 | -0.8% | 185.00 | 185.00 | 176.00 | 159,773 | |
| 181.50 | +6.50 | +3.7% | 178.00 | 182.00 | 157.50 | 265,470 | |
| 175.00 | -7.00 | -3.8% | 186.00 | 186.00 | 174.00 | 245,302 | |
| 182.00 | -8.50 | -4.5% | 189.90 | 189.90 | 178.30 | 144,079 | |
| 190.50 | +9.70 | +5.4% | 180.00 | 190.50 | 172.50 | 121,629 | |
| 180.80 | -5.70 | -3.1% | 186.50 | 189.80 | 180.00 | 100,754 | |
| 186.50 | -7.30 | -3.8% | 190.10 | 194.00 | 180.00 | 229,801 | |
| 193.80 | +5.80 | +3.1% | 190.90 | 200.00 | 184.30 | 215,870 | |
| 188.00 | -1.80 | -0.9% | 189.80 | 199.00 | 181.70 | 222,778 | |
| 189.80 | +8.80 | +4.9% | 181.00 | 193.00 | 172.40 | 203,308 | |
| 181.00 | -1.50 | -0.8% | 183.90 | 183.90 | 178.00 | 78,062 | |
| 182.50 | +0.70 | +0.4% | 183.50 | 185.50 | 178.50 | 129,492 | |
| 181.80 | -8.20 | -4.3% | 191.90 | 191.90 | 181.80 | 114,142 | |
| 190.00 | -1.00 | -0.5% | 191.60 | 194.90 | 182.10 | 147,687 | |
| 191.00 | -1.40 | -0.7% | 188.00 | 196.30 | 186.00 | 97,614 | |
| 192.40 | -1.60 | -0.8% | 193.90 | 195.00 | 184.50 | 250,091 | |
| 194.00 | +13.80 | +7.7% | 181.00 | 195.00 | 181.00 | 481,023 | |
| 180.20 | +16.30 | +9.9% | 167.00 | 180.20 | 167.00 | 1,018,528 | |
| 163.90 | +5.40 | +3.4% | 158.50 | 166.30 | 156.50 | 194,982 | |
| 158.50 | +1.60 | +1.0% | 158.90 | 159.50 | 155.50 | 121,986 | |
| 156.90 | +0.30 | +0.2% | 158.00 | 159.90 | 156.20 | 43,324 | |
| 156.60 | +0.20 | +0.1% | 156.00 | 161.30 | 155.00 | 169,204 | |
| 156.40 | -0.80 | -0.5% | 157.20 | 160.00 | 153.70 | 103,733 | |
| 157.20 | -4.40 | -2.7% | 161.60 | 162.00 | 154.20 | 80,069 | |
| 161.60 | +2.10 | +1.3% | 159.50 | 164.40 | 156.10 | 50,092 | |
| 159.50 | -2.50 | -1.5% | 163.30 | 163.30 | 153.00 | 128,021 | |
| 162.00 | -3.00 | -1.8% | 165.00 | 166.00 | 159.00 | 407,428 | |
| 165.00 | +0.50 | +0.3% | 164.60 | 167.50 | 162.90 | 209,034 | |
| 164.50 | -0.40 | -0.2% | 164.90 | 167.00 | 162.20 | 87,776 | |
| 164.90 | +2.90 | +1.8% | 162.00 | 166.70 | 155.80 | 223,818 | |
| 162.00 | 0.00 | 0.0% | 162.00 | 164.40 | 155.00 | 316,218 | |
| 162.00 | +1.00 | +0.6% | 160.00 | 165.80 | 160.00 | 315,455 | |
| 161.00 | +2.40 | +1.5% | 156.60 | 161.70 | 150.00 | 295,874 | |
| 158.60 | +4.30 | +2.8% | 154.30 | 169.30 | 151.00 | 520,377 | |
| 154.30 | +14.00 | +10.0% | 145.00 | 154.30 | 145.00 | 861,081 | |
| 140.30 | +12.70 | +10.0% | 127.00 | 140.30 | 127.00 | 2,452,191 | |
| 127.60 | -2.30 | -1.8% | 130.00 | 130.30 | 127.10 | 184,640 | |
| 129.90 | 0.00 | 0.0% | 132.90 | 134.60 | 125.00 | 83,715 | |
| 129.90 | -0.20 | -0.2% | 131.90 | 131.90 | 128.10 | 59,623 |
- Ticker
- BIST:KUVVA
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
Log in to ask 6ix AI your own questions about Kuvva Gida Ticaret ve Sanayi Yatirimlari A.S.