Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 10.91
-0.08 (-0.73%)
Last updated: Aug 26, 2026, 1:55 PM GMT+3
IST:KERVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 11.00 | 11.01 | 10.99 | 10.99 | 10.99 | -0.09% | 841,852 |
| Aug 24, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 915,287 |
| Aug 21, 2026 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 0.91% | 1,185,502 |
| Aug 20, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 6.08% | 1,326,014 |
| Aug 19, 2026 | 10.80 | 10.80 | 9.81 | 10.37 | 10.37 | -4.86% | 1,251,490 |
| Aug 18, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 1,074,014 |
| Aug 17, 2026 | 10.91 | 11.10 | 10.91 | 11.10 | 11.10 | 1.83% | 972,650 |
| Aug 14, 2026 | 11.00 | 11.01 | 10.90 | 10.90 | 10.90 | 1.96% | 1,756,903 |
| Aug 13, 2026 | 10.69 | 10.69 | 10.60 | 10.69 | 10.69 | -0.09% | 1,102,585 |
| Aug 12, 2026 | 10.95 | 10.95 | 10.70 | 10.70 | 10.70 | -2.28% | 1,171,000 |
| Aug 11, 2026 | 11.00 | 11.00 | 10.48 | 10.95 | 10.95 | -0.45% | 1,081,022 |
| Aug 10, 2026 | 11.00 | 11.00 | 10.89 | 11.00 | 11.00 | 7.00% | 2,819,168 |
| Aug 7, 2026 | 9.60 | 10.28 | 9.60 | 10.28 | 10.28 | 7.08% | 1,519,086 |
| Aug 6, 2026 | 9.90 | 9.90 | 9.60 | 9.60 | 9.60 | -4.29% | 2,427,934 |
| Aug 5, 2026 | 10.40 | 10.40 | 9.95 | 10.03 | 10.03 | 5.58% | 2,799,327 |
| Aug 4, 2026 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | 4.05% | 2,288,364 |
| Aug 3, 2026 | 8.37 | 9.13 | 8.37 | 9.13 | 9.13 | 10.00% | 3,505,415 |
| 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 |