Skip to main content
logo
Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.510
+0.060 (2.45%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3

IST:KERVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.452.452.452.452.459.87%1,580,152
Feb 26, 20262.162.232.152.232.231.36%849,373
Feb 25, 20262.292.292.202.202.20-2.22%871,845
Feb 24, 20262.392.392.162.252.25-5.86%1,404,041
Feb 23, 20262.412.412.342.392.39-2.45%520,018
Feb 20, 20262.452.452.452.452.452.94%875,347
Feb 19, 20262.322.542.322.382.38-2.06%1,861,487
Feb 18, 20262.512.552.432.432.43-8.65%1,481,935
Feb 17, 20262.602.742.602.662.666.40%2,888,823
Feb 16, 20262.302.502.302.502.509.65%2,366,063
Feb 13, 20262.092.282.092.282.289.62%1,354,458
Feb 12, 20262.072.082.062.082.080.48%555,666
Feb 11, 20262.052.072.052.072.070.98%413,749
Feb 10, 20262.052.052.052.052.05-474,897
Feb 9, 20262.032.052.032.052.05-852,397
Feb 6, 20262.052.052.022.052.05-461,519
Feb 5, 20262.032.052.032.052.050.99%274,868
Feb 4, 20262.012.032.012.032.03-601,972
Feb 3, 20262.062.062.032.032.03-1.46%374,180
Feb 2, 20262.022.072.022.062.06-0.48%762,375
Jan 30, 20262.122.122.012.072.07-3.27%650,146
Jan 29, 20262.092.152.082.142.144.90%826,995
Jan 28, 20262.022.042.022.042.04-1,070,797
Jan 27, 20262.042.052.042.042.04-2.86%873,238
Jan 26, 20261.912.111.912.102.10-0.94%978,420
Jan 23, 20262.112.122.112.122.120.95%329,132
Jan 22, 20262.062.142.062.102.100.96%382,627
Jan 21, 20262.102.102.082.082.08-3.70%1,112,038
Jan 20, 20262.162.172.162.162.16-982,663
Jan 19, 20262.162.182.162.162.162.86%530,235
Jan 16, 20262.072.102.062.102.101.94%432,242
Jan 15, 20262.072.072.062.062.06-0.48%541,464
Jan 14, 20262.092.092.052.072.07-0.96%513,272
Jan 13, 20262.102.102.062.092.09-1.88%685,465
Jan 12, 20262.152.152.132.132.13-463,847
Jan 9, 20262.062.152.062.132.133.40%473,694
Jan 8, 20262.142.141.972.062.06-3.74%1,140,232
Jan 7, 20262.192.192.102.142.14-1.83%713,692
Jan 6, 20262.152.182.152.182.181.40%480,352
Jan 5, 20262.192.192.152.152.15-4.02%916,949
Jan 2, 20262.242.242.232.242.24-514,391
Dec 31, 20252.282.312.242.242.240.45%361,569
Dec 30, 20252.232.232.232.232.23-3.46%559,465
Dec 29, 20252.302.342.302.312.311.76%652,520
Dec 26, 20252.162.272.152.272.273.65%541,875
Dec 25, 20252.282.282.192.192.19-7.20%1,361,518
Dec 24, 20252.472.472.352.362.36-3.67%715,208
Dec 23, 20252.352.452.352.452.458.41%1,603,819
Dec 22, 20252.122.262.122.262.265.61%841,649
Dec 19, 20252.182.182.132.142.140.47%361,443