Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 5.97
+0.34 (6.04%)
At close: Oct 28, 2026
IST:KERVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.63 | 5.97 | 5.63 | 5.97 | 5.97 | 6.04% | 186,397 |
| Oct 27, 2026 | 5.79 | 5.82 | 5.63 | 5.63 | 5.63 | -4.41% | 370,799 |
| Oct 26, 2026 | 5.84 | 5.89 | 5.84 | 5.89 | 5.89 | 9.89% | 842,345 |
| Oct 23, 2026 | 4.88 | 5.36 | 4.88 | 5.36 | 5.36 | 9.84% | 687,235 |
| Oct 22, 2026 | 4.29 | 4.88 | 4.29 | 4.88 | 4.88 | 2.52% | 1,706,468 |
| Oct 21, 2026 | 5.10 | 5.10 | 4.76 | 4.76 | 4.76 | -9.85% | 966,009 |
| Oct 20, 2026 | 5.68 | 5.68 | 5.28 | 5.28 | 5.28 | -7.04% | 273,245 |
| Oct 19, 2026 | 5.67 | 5.77 | 5.67 | 5.68 | 5.68 | 0.18% | 393,564 |
| Oct 16, 2026 | 5.81 | 5.81 | 5.67 | 5.67 | 5.67 | -10.00% | 619,723 |
| Oct 15, 2026 | 6.84 | 6.85 | 6.30 | 6.30 | 6.30 | -6.94% | 182,653 |
| Oct 14, 2026 | 6.85 | 6.86 | 6.77 | 6.77 | 6.77 | -0.29% | 466,590 |
| Oct 13, 2026 | 7.27 | 7.27 | 6.79 | 6.79 | 6.79 | -6.60% | 243,922 |
| Oct 12, 2026 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | -0.14% | 242,508 |
| Oct 9, 2026 | 7.40 | 7.51 | 7.28 | 7.28 | 7.28 | - | 239,280 |
| Oct 8, 2026 | 7.45 | 7.50 | 7.28 | 7.28 | 7.28 | -0.55% | 332,749 |
| 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 |