Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 8.60
-0.91 (-9.57%)
At close: Sep 15, 2026
IST:KERVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |