Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 3.150
-0.040 (-1.25%)
At close: Sep 3, 2025
IST:KERVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | - | -1.25% | 901,679 |
| Sep 2, 2025 | 3.27 | 3.27 | 3.16 | 3.19 | - | -6.18% | 1,523,975 |
| Sep 1, 2025 | 3.24 | 3.47 | 3.24 | 3.40 | - | -2.30% | 2,247,578 |
| Aug 29, 2025 | 3.90 | 3.90 | 3.48 | 3.48 | - | -9.84% | 2,760,756 |
| Aug 28, 2025 | 3.58 | 3.86 | 3.58 | 3.86 | - | 9.97% | 2,361,547 |
| Aug 27, 2025 | 3.47 | 3.51 | 3.45 | 3.51 | - | 4.46% | 2,543,811 |
| Aug 26, 2025 | 3.37 | 3.37 | 3.34 | 3.36 | - | -6.41% | 4,094,037 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.59 | 3.59 | - | -7.47% | 2,004,372 |
| Aug 22, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | - | -4.90% | 1,921,177 |
| Aug 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | - | 4.08% | 4,204,041 |
| Aug 20, 2025 | 3.89 | 3.92 | 3.89 | 3.92 | - | 9.80% | 4,131,096 |
| Aug 19, 2025 | 3.25 | 3.57 | 3.25 | 3.57 | - | 9.85% | 2,138,676 |
| Aug 18, 2025 | 3.53 | 3.53 | 3.21 | 3.25 | - | 1.25% | 3,091,527 |
| Aug 15, 2025 | 2.92 | 3.21 | 2.92 | 3.21 | - | 9.93% | 2,697,534 |
| Aug 14, 2025 | 2.72 | 2.92 | 2.72 | 2.92 | - | 9.77% | 2,797,122 |
| Aug 13, 2025 | 2.66 | 2.66 | 2.62 | 2.66 | - | - | 896,319 |
| Aug 12, 2025 | 2.55 | 2.66 | 2.55 | 2.66 | - | 4.72% | 660,889 |
| Aug 11, 2025 | 2.43 | 2.55 | 2.43 | 2.54 | - | 4.53% | 968,344 |
| Aug 8, 2025 | 2.55 | 2.55 | 2.43 | 2.43 | - | -2.41% | 1,331,462 |
| Aug 7, 2025 | 2.40 | 2.49 | 2.40 | 2.49 | - | 3.32% | 1,612,851 |
| Aug 6, 2025 | 2.59 | 2.59 | 2.41 | 2.41 | - | -9.74% | 2,818,064 |
| Aug 5, 2025 | 2.58 | 2.67 | 2.58 | 2.67 | - | 9.88% | 4,396,896 |
| Aug 4, 2025 | 2.27 | 2.43 | 2.27 | 2.43 | - | 9.95% | 2,408,157 |
| Aug 1, 2025 | 2.17 | 2.21 | 2.17 | 2.21 | - | 2.79% | 1,274,333 |
| Jul 31, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | - | 4.88% | 1,494,330 |
| Jul 30, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | - | 3.54% | 1,019,189 |
| Jul 29, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | - | 1.54% | 748,037 |
| Jul 28, 2025 | 2.06 | 2.06 | 1.95 | 1.95 | - | -2.99% | 1,060,832 |
| Jul 25, 2025 | 2.03 | 2.03 | 2.00 | 2.01 | - | -0.99% | 237,087 |
| Jul 24, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | - | 1.50% | 446,633 |
| Jul 23, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | - | -3.38% | 557,673 |
| Jul 22, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | - | 0.49% | 803,393 |
| Jul 21, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 4.57% | 1,313,509 |
| Jul 18, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | - | - | 537,948 |
| Jul 17, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | - | - | 790,106 |
| Jul 16, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | - | 2.07% | 1,256,983 |
| Jul 14, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | - | - | 894,232 |
| Jul 11, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | - | 3.76% | 1,470,223 |
| Jul 10, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | - | 0.54% | 695,246 |
| Jul 9, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | - | 1.09% | 926,765 |
| Jul 8, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | - | -1.61% | 287,521 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | - | -0.53% | 691,944 |
| Jul 4, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | - | -0.53% | 588,342 |
| Jul 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | - | - | 565,287 |
| Jul 2, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | - | 677,454 |
| Jul 1, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | - | - | 480,884 |
| Jun 30, 2025 | 1.87 | 1.93 | 1.87 | 1.88 | - | 0.53% | 489,989 |
| Jun 27, 2025 | 1.88 | 1.88 | 1.86 | 1.87 | - | 0.54% | 96,025 |
| Jun 26, 2025 | 1.88 | 1.94 | 1.86 | 1.86 | - | -1.06% | 321,476 |
| Jun 25, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | - | -0.53% | 458,659 |