Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 7.88
+0.02 (0.25%)
Last updated: Oct 6, 2026, 5:55 PM GMT+3
IST:KERVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.64 | 7.64 | 7.10 | 7.32 | 7.32 | -7.11% | 363,334 |
| Oct 6, 2026 | 7.08 | 8.00 | 7.08 | 7.88 | 7.88 | 0.25% | 594,597 |
| Oct 5, 2026 | 8.00 | 8.00 | 7.86 | 7.86 | 7.86 | -1.75% | 329,598 |
| Oct 2, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3.23% | 447,307 |
| Oct 1, 2026 | 7.20 | 7.80 | 7.20 | 7.75 | 7.75 | 7.64% | 239,573 |
| Sep 30, 2026 | 7.22 | 7.22 | 7.20 | 7.20 | 7.20 | 4.65% | 725,529 |
| Sep 29, 2026 | 6.59 | 6.88 | 6.59 | 6.88 | 6.88 | -2.96% | 401,632 |
| Sep 28, 2026 | 7.90 | 7.90 | 7.09 | 7.09 | 7.09 | -9.91% | 540,717 |
| Sep 25, 2026 | 7.87 | 7.87 | 7.85 | 7.87 | 7.87 | - | 363,534 |
| Sep 24, 2026 | 8.20 | 8.20 | 7.87 | 7.87 | 7.87 | -6.31% | 818,602 |
| Sep 23, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 9.95% | 1,734,534 |
| Sep 22, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 9.93% | 311,606 |
| Sep 21, 2026 | 6.25 | 6.95 | 6.24 | 6.95 | 6.95 | 2.96% | 1,783,597 |
| Sep 18, 2026 | 7.18 | 7.18 | 6.75 | 6.75 | 6.75 | -5.99% | 1,066,663 |
| Sep 17, 2026 | 6.97 | 7.18 | 6.97 | 7.18 | 7.18 | -7.24% | 5,624,458 |
| Sep 16, 2026 | 8.20 | 8.20 | 7.74 | 7.74 | 7.74 | -10.00% | 1,179,522 |
| Sep 15, 2026 | 9.45 | 9.45 | 8.60 | 8.60 | 8.60 | -9.57% | 417,011 |
| Sep 14, 2026 | 10.50 | 10.50 | 9.51 | 9.51 | 9.51 | -9.43% | 1,134,818 |
| Sep 11, 2026 | 9.90 | 10.88 | 9.90 | 10.50 | 10.50 | 6.06% | 2,343,217 |
| Sep 10, 2026 | 9.30 | 10.07 | 9.30 | 9.90 | 9.90 | 7.73% | 895,072 |
| Sep 9, 2026 | 8.99 | 9.20 | 8.99 | 9.19 | 9.19 | -1.18% | 410,738 |
| Sep 8, 2026 | 9.13 | 9.40 | 9.13 | 9.30 | 9.30 | 1.86% | 942,010 |
| Sep 7, 2026 | 8.30 | 9.13 | 8.30 | 9.13 | 9.13 | 10.00% | 1,591,612 |
| Sep 4, 2026 | 7.26 | 8.30 | 7.26 | 8.30 | 8.30 | 2.98% | 1,783,216 |
| Sep 3, 2026 | 8.82 | 8.82 | 8.06 | 8.06 | 8.06 | -9.94% | 1,086,651 |
| Sep 2, 2026 | 9.79 | 9.79 | 8.83 | 8.95 | 8.95 | -8.67% | 1,294,317 |
| Sep 1, 2026 | 9.50 | 9.90 | 9.50 | 9.80 | 9.80 | 4.70% | 758,840 |
| Aug 31, 2026 | 10.20 | 10.20 | 9.36 | 9.36 | 9.36 | -10.00% | 1,769,374 |
| Aug 28, 2026 | 10.94 | 10.94 | 10.40 | 10.40 | 10.40 | -4.94% | 514,666 |
| Aug 27, 2026 | 10.90 | 10.94 | 10.90 | 10.94 | 10.94 | 0.37% | 673,261 |
| Aug 26, 2026 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | -0.82% | 1,312,838 |
| 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 |