Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 8.30
+0.05 (0.61%)
At close: Jul 31, 2026
IST:KERVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | 0.61% | 3,404,612 |
| Jul 30, 2026 | 7.89 | 8.25 | 7.80 | 8.25 | 8.25 | 10.00% | 5,318,779 |
| Jul 29, 2026 | 8.16 | 8.28 | 7.02 | 7.50 | 7.50 | -3.85% | 4,946,182 |
| Jul 28, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.80 | 7.59% | 1,335,861 |
| Jul 27, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 4.32% | 910,177 |
| Jul 24, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 3.73% | 869,885 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 1,791,168 |
| Jul 22, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 1.81% | 1,502,132 |
| Jul 21, 2026 | 6.60 | 6.63 | 6.55 | 6.63 | 6.63 | 0.45% | 1,283,829 |
| Jul 20, 2026 | 6.59 | 6.60 | 6.50 | 6.60 | 6.60 | 3.29% | 746,191 |
| Jul 17, 2026 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | 3.06% | 1,251,000 |
| Jul 16, 2026 | 6.68 | 6.68 | 6.02 | 6.20 | 6.20 | -7.19% | 1,336,792 |
| Jul 14, 2026 | 6.69 | 6.71 | 6.68 | 6.68 | 6.68 | -0.15% | 813,309 |
| Jul 13, 2026 | 6.43 | 6.69 | 6.22 | 6.69 | 6.69 | 3.72% | 598,366 |
| Jul 10, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 6.44% | 922,081 |
| Jul 9, 2026 | 6.30 | 6.30 | 6.06 | 6.06 | 6.06 | -3.81% | 202,942 |
| Jul 8, 2026 | 6.25 | 6.30 | 5.93 | 6.30 | 6.30 | 1.61% | 919,429 |
| Jul 7, 2026 | 6.55 | 6.55 | 6.15 | 6.20 | 6.20 | -6.06% | 731,853 |
| Jul 6, 2026 | 6.74 | 6.79 | 6.60 | 6.60 | 6.60 | -2.08% | 465,405 |
| Jul 3, 2026 | 6.87 | 6.96 | 6.74 | 6.74 | 6.74 | 1.51% | 627,066 |
| Jul 2, 2026 | 6.30 | 6.64 | 6.30 | 6.64 | 6.64 | 5.90% | 978,988 |
| Jul 1, 2026 | 6.36 | 6.36 | 6.27 | 6.27 | 6.27 | -6.70% | 1,088,033 |
| Jun 30, 2026 | 7.00 | 7.00 | 6.72 | 6.72 | 6.72 | -3.31% | 515,824 |
| Jun 29, 2026 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | -0.86% | 837,551 |
| Jun 26, 2026 | 7.07 | 7.07 | 7.00 | 7.01 | 7.01 | -1.96% | 656,685 |
| Jun 25, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -0.56% | 724,063 |
| Jun 24, 2026 | 7.20 | 7.40 | 7.19 | 7.19 | 7.19 | -0.14% | 1,131,180 |
| Jun 23, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2.86% | 1,263,242 |
| Jun 22, 2026 | 6.57 | 7.00 | 6.57 | 7.00 | 7.00 | 1.45% | 1,106,051 |
| Jun 19, 2026 | 7.09 | 7.10 | 6.90 | 6.90 | 6.90 | -2.68% | 1,069,501 |
| Jun 18, 2026 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 1.29% | 777,042 |
| Jun 17, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.86% | 1,198,135 |
| Jun 16, 2026 | 6.82 | 6.95 | 6.82 | 6.94 | 6.94 | 1.76% | 1,267,632 |
| Jun 15, 2026 | 6.50 | 6.82 | 6.50 | 6.82 | 6.82 | 10.00% | 2,085,698 |
| Jun 12, 2026 | 6.24 | 6.24 | 6.10 | 6.20 | 6.20 | -0.64% | 906,519 |
| Jun 11, 2026 | 6.40 | 6.40 | 6.19 | 6.24 | 6.24 | -5.45% | 1,174,545 |
| Jun 10, 2026 | 6.12 | 6.72 | 6.12 | 6.60 | 6.60 | 8.02% | 6,578,034 |
| Jun 9, 2026 | 5.99 | 6.11 | 5.99 | 6.11 | 6.11 | 4.44% | 1,837,678 |
| Jun 8, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 1,234,053 |
| Jun 5, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 750,857 |
| Jun 4, 2026 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | - | 1,380,870 |
| Jun 3, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 5.56% | 1,687,520 |
| Jun 2, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 5.26% | 1,292,825 |
| Jun 1, 2026 | 4.97 | 5.13 | 4.97 | 5.13 | 5.13 | 6.88% | 1,931,926 |
| May 26, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 998,059 |
| May 25, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 1,768,510 |
| May 22, 2026 | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | 1.20% | 840,772 |
| May 21, 2026 | 5.40 | 5.40 | 4.99 | 4.99 | 4.99 | -7.59% | 1,229,615 |
| May 20, 2026 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 3.65% | 1,770,828 |
| May 18, 2026 | 5.35 | 5.57 | 4.75 | 5.21 | 5.21 | 0.97% | 1,588,939 |