Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 2.600
+0.060 (2.36%)
At close: Oct 3, 2025
IST:KERVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.55 | 2.55 | 2.53 | 2.53 | 2.53 | -0.78% | 370,420 |
| Oct 6, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.92% | 446,954 |
| Oct 3, 2025 | 2.46 | 2.60 | 2.46 | 2.60 | 2.60 | 2.36% | 851,280 |
| Oct 2, 2025 | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -2.31% | 420,104 |
| Oct 1, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | -0.76% | 563,616 |
| Sep 30, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -1.50% | 479,931 |
| Sep 29, 2025 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 575,564 |
| Sep 26, 2025 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -1.48% | 491,590 |
| Sep 25, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.50% | 831,611 |
| Sep 24, 2025 | 2.79 | 2.79 | 2.62 | 2.67 | 2.67 | -4.30% | 726,443 |
| Sep 23, 2025 | 2.85 | 2.85 | 2.78 | 2.79 | 2.79 | -2.45% | 682,035 |
| Sep 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.78% | 1,061,049 |
| Sep 19, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | 2.93% | 672,625 |
| Sep 18, 2025 | 2.82 | 2.82 | 2.72 | 2.73 | 2.73 | -3.19% | 1,168,648 |
| Sep 17, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | -1.40% | 816,002 |
| Sep 16, 2025 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | - | 1,900,202 |
| Sep 15, 2025 | 2.60 | 2.86 | 2.60 | 2.86 | 2.86 | 10.00% | 1,266,261 |
| Sep 12, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -4.76% | 876,325 |
| Sep 11, 2025 | 2.70 | 2.75 | 2.70 | 2.73 | 2.73 | -2.50% | 942,553 |
| Sep 10, 2025 | 2.84 | 2.84 | 2.78 | 2.80 | 2.80 | -3.78% | 1,215,717 |
| Sep 9, 2025 | 2.73 | 2.91 | 2.73 | 2.91 | 2.91 | 1.04% | 1,942,569 |
| Sep 8, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -10.00% | 1,869,233 |
| Sep 5, 2025 | 3.27 | 3.28 | 3.20 | 3.20 | 3.20 | -2.14% | 684,889 |
| Sep 4, 2025 | 3.10 | 3.29 | 3.10 | 3.27 | 3.27 | 3.81% | 1,038,968 |
| Sep 3, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 901,679 |
| Sep 2, 2025 | 3.27 | 3.27 | 3.16 | 3.19 | 3.19 | -6.18% | 1,523,975 |
| Sep 1, 2025 | 3.24 | 3.47 | 3.24 | 3.40 | 3.40 | -2.30% | 2,247,578 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.48 | 3.48 | 3.48 | -9.84% | 2,760,756 |
| Aug 28, 2025 | 3.58 | 3.86 | 3.58 | 3.86 | 3.86 | 9.97% | 2,361,547 |
| Aug 27, 2025 | 3.47 | 3.51 | 3.45 | 3.51 | 3.51 | 4.46% | 2,543,811 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | 3.36 | -6.41% | 4,094,037 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.59 | 3.59 | 3.59 | -7.47% | 2,004,372 |
| Aug 22, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -4.90% | 1,921,177 |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08% | 4,204,041 |
| Aug 20, 2025 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 9.80% | 4,131,096 |
| Aug 19, 2025 | 3.25 | 3.57 | 3.25 | 3.57 | 3.57 | 9.85% | 2,138,676 |
| Aug 18, 2025 | 3.53 | 3.53 | 3.21 | 3.25 | 3.25 | 1.25% | 3,091,527 |
| Aug 15, 2025 | 2.92 | 3.21 | 2.92 | 3.21 | 3.21 | 9.93% | 2,697,534 |
| Aug 14, 2025 | 2.72 | 2.92 | 2.72 | 2.92 | 2.92 | 9.77% | 2,797,122 |
| Aug 13, 2025 | 2.66 | 2.66 | 2.62 | 2.66 | 2.66 | - | 896,319 |
| Aug 12, 2025 | 2.55 | 2.66 | 2.55 | 2.66 | 2.66 | 4.72% | 660,889 |
| Aug 11, 2025 | 2.43 | 2.55 | 2.43 | 2.54 | 2.54 | 4.53% | 968,344 |
| Aug 8, 2025 | 2.55 | 2.55 | 2.43 | 2.43 | 2.43 | -2.41% | 1,331,462 |
| Aug 7, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | 2.49 | 3.32% | 1,612,851 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.41 | 2.41 | 2.41 | -9.74% | 2,818,064 |
| Aug 5, 2025 | 2.58 | 2.67 | 2.58 | 2.67 | 2.67 | 9.88% | 4,396,896 |
| Aug 4, 2025 | 2.27 | 2.43 | 2.27 | 2.43 | 2.43 | 9.95% | 2,408,157 |
| Aug 1, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | 2.79% | 1,274,333 |
| Jul 31, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 4.88% | 1,494,330 |
| Jul 30, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 3.54% | 1,019,189 |