Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 4.000
+0.170 (4.44%)
Last updated: May 6, 2026, 1:55 PM GMT+3
IST:KERVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | 4.93% | 728,582 |
| May 4, 2026 | 3.82 | 3.82 | 3.62 | 3.65 | 3.65 | -4.95% | 589,198 |
| Apr 30, 2026 | 3.79 | 3.95 | 3.79 | 3.84 | 3.84 | 0.79% | 720,630 |
| Apr 29, 2026 | 3.71 | 3.81 | 3.62 | 3.81 | 3.81 | -1.04% | 1,046,299 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -3.99% | 321,571 |
| Apr 27, 2026 | 4.15 | 4.15 | 3.96 | 4.01 | 4.01 | -3.37% | 587,877 |
| Apr 24, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | 3.49% | 1,169,360 |
| Apr 22, 2026 | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | 6.65% | 613,399 |
| Apr 21, 2026 | 3.76 | 3.76 | 3.67 | 3.76 | 3.76 | -0.53% | 967,665 |
| Apr 20, 2026 | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | -5.74% | 710,682 |
| Apr 17, 2026 | 3.62 | 4.01 | 3.62 | 4.01 | 4.01 | 3.62% | 1,667,328 |
| Apr 16, 2026 | 4.35 | 4.35 | 3.87 | 3.87 | 3.87 | -10.00% | 747,410 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 855,484 |
| Apr 14, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 1,066,573 |
| Apr 13, 2026 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | -6.18% | 1,737,208 |
| Apr 10, 2026 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | 0.64% | 1,511,381 |
| Apr 9, 2026 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 5.43% | 789,301 |
| Apr 8, 2026 | 4.40 | 4.44 | 4.19 | 4.42 | 4.42 | 5.74% | 956,549 |
| Apr 7, 2026 | 4.55 | 4.55 | 4.18 | 4.18 | 4.18 | -7.32% | 1,195,180 |
| Apr 6, 2026 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | 4.88% | 1,940,368 |
| Apr 3, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | -6.52% | 2,333,191 |
| Apr 2, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 1.32% | 3,284,835 |
| Apr 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.93% | 1,596,974 |
| Mar 31, 2026 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 9.84% | 2,739,975 |
| Mar 30, 2026 | 3.59 | 3.76 | 3.59 | 3.76 | 3.76 | 9.62% | 1,563,470 |
| Mar 27, 2026 | 3.24 | 3.43 | 3.24 | 3.43 | 3.43 | 2.39% | 1,751,244 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -6.94% | 1,389,503 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 1,073,701 |
| Mar 24, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 2,053,948 |
| 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 |