Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 3.600
-0.390 (-9.77%)
Last updated: Mar 23, 2026, 5:55 PM GMT+3
IST:KERVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -9.77% | 3,534,254 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 811,121 |
| Mar 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 2,940,190 |
| Mar 17, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | 7.95% | 4,095,359 |
| Mar 16, 2026 | 3.35 | 3.52 | 3.35 | 3.52 | 3.52 | 10.00% | 1,873,196 |
| Mar 13, 2026 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | -6.71% | 2,140,484 |
| Mar 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 9.94% | 3,322,370 |
| Mar 11, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 9.86% | 1,255,111 |
| Mar 10, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | 1.07% | 1,154,719 |
| Mar 9, 2026 | 3.08 | 3.08 | 2.81 | 2.81 | 2.81 | -9.94% | 1,262,201 |
| Mar 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | 1,751,394 |
| Mar 5, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -6.17% | 1,643,548 |
| Mar 4, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 9.83% | 3,506,765 |
| Mar 3, 2026 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 9.67% | 2,097,181 |
| Mar 2, 2026 | 2.45 | 2.69 | 2.45 | 2.69 | 2.69 | 9.80% | 2,109,968 |
| Feb 27, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 9.87% | 1,580,152 |
| Feb 26, 2026 | 2.16 | 2.23 | 2.15 | 2.23 | 2.23 | 1.36% | 849,373 |
| Feb 25, 2026 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -2.22% | 871,845 |
| Feb 24, 2026 | 2.39 | 2.39 | 2.16 | 2.25 | 2.25 | -5.86% | 1,404,041 |
| Feb 23, 2026 | 2.41 | 2.41 | 2.34 | 2.39 | 2.39 | -2.45% | 520,018 |
| Feb 20, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.94% | 875,347 |
| Feb 19, 2026 | 2.32 | 2.54 | 2.32 | 2.38 | 2.38 | -2.06% | 1,861,487 |
| Feb 18, 2026 | 2.51 | 2.55 | 2.43 | 2.43 | 2.43 | -8.65% | 1,481,935 |
| Feb 17, 2026 | 2.60 | 2.74 | 2.60 | 2.66 | 2.66 | 6.40% | 2,888,823 |
| Feb 16, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | 9.65% | 2,366,063 |
| Feb 13, 2026 | 2.09 | 2.28 | 2.09 | 2.28 | 2.28 | 9.62% | 1,354,458 |
| Feb 12, 2026 | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | 0.48% | 555,666 |
| Feb 11, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.98% | 413,749 |
| Feb 10, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 474,897 |
| Feb 9, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | - | 852,397 |
| Feb 6, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | - | 461,519 |
| Feb 5, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.99% | 274,868 |
| Feb 4, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | - | 601,972 |
| Feb 3, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.46% | 374,180 |
| Feb 2, 2026 | 2.02 | 2.07 | 2.02 | 2.06 | 2.06 | -0.48% | 762,375 |
| Jan 30, 2026 | 2.12 | 2.12 | 2.01 | 2.07 | 2.07 | -3.27% | 650,146 |
| Jan 29, 2026 | 2.09 | 2.15 | 2.08 | 2.14 | 2.14 | 4.90% | 826,995 |
| Jan 28, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 1,070,797 |
| Jan 27, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -2.86% | 873,238 |
| Jan 26, 2026 | 1.91 | 2.11 | 1.91 | 2.10 | 2.10 | -0.94% | 978,420 |
| Jan 23, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.95% | 329,132 |
| Jan 22, 2026 | 2.06 | 2.14 | 2.06 | 2.10 | 2.10 | 0.96% | 382,627 |
| Jan 21, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -3.70% | 1,112,038 |
| Jan 20, 2026 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | - | 982,663 |
| Jan 19, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | 2.86% | 530,235 |
| Jan 16, 2026 | 2.07 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 432,242 |
| Jan 15, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 541,464 |
| Jan 14, 2026 | 2.09 | 2.09 | 2.05 | 2.07 | 2.07 | -0.96% | 513,272 |
| Jan 13, 2026 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | -1.88% | 685,465 |
| Jan 12, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | - | 463,847 |