Skip to main content
Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.100
+0.030 (1.45%)
At close: Dec 5, 2025

IST:KERVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.122.122.072.072.07-3.27%497,100
Dec 3, 20252.202.202.142.142.14-3.17%458,646
Dec 2, 20252.222.222.212.212.210.91%259,970
Dec 1, 20252.142.192.142.192.191.86%378,446
Nov 28, 20252.152.202.052.152.151.90%410,651
Nov 27, 20252.162.172.112.112.11-2.31%359,572
Nov 26, 20252.112.162.112.162.16-2.26%668,545
Nov 25, 20252.232.232.212.212.21-0.90%459,456
Nov 24, 20252.282.282.202.232.23-2.19%461,324
Nov 21, 20252.212.302.212.282.280.88%523,530
Nov 20, 20252.322.322.262.262.26-2.59%470,568
Nov 19, 20252.322.322.312.322.32-2.11%445,597
Nov 18, 20252.332.382.332.372.372.16%514,911
Nov 17, 20252.292.332.292.322.32-1.28%348,517
Nov 14, 20252.322.352.322.352.353.07%372,421
Nov 13, 20252.482.482.282.282.28-3.80%623,079
Nov 12, 20252.402.402.372.372.37-3.66%460,487
Nov 11, 20252.532.532.462.462.46-3.53%776,420
Nov 10, 20252.522.562.522.552.55-1.92%527,113
Nov 7, 20252.562.622.562.602.60-0.76%477,894
Nov 6, 20252.652.652.622.622.62-1.13%212,142
Nov 5, 20252.512.682.512.652.650.38%698,521
Nov 4, 20252.762.762.642.642.640.38%863,806
Nov 3, 20252.582.632.582.632.633.14%555,508
Oct 31, 20252.462.552.462.552.553.66%577,378
Oct 30, 20252.502.502.452.462.46-1.60%580,199
Oct 28, 20252.502.502.502.502.503.73%318,852
Oct 27, 20252.452.452.412.412.41-1.63%580,614
Oct 24, 20252.412.452.412.452.451.24%998,290
Oct 23, 20252.402.432.402.422.420.83%389,094
Oct 22, 20252.432.452.402.402.40-1.23%789,006
Oct 21, 20252.452.452.432.432.43-2.02%1,232,383
Oct 20, 20252.602.602.482.482.48-4.62%678,735
Oct 17, 20252.422.612.372.602.607.44%1,185,948
Oct 16, 20252.482.482.422.422.42-2.42%833,725
Oct 15, 20252.512.512.452.482.48-1.20%852,646
Oct 14, 20252.562.562.472.512.51-3.46%647,064
Oct 13, 20252.642.642.592.602.60-4.06%884,514
Oct 10, 20252.412.712.412.712.719.72%1,004,487
Oct 9, 20252.482.482.472.472.470.41%903,575
Oct 8, 20252.532.532.462.462.46-2.77%591,971
Oct 7, 20252.552.552.532.532.53-0.78%370,420
Oct 6, 20252.602.602.552.552.55-1.92%446,954
Oct 3, 20252.462.602.462.602.602.36%851,280
Oct 2, 20252.652.652.542.542.54-2.31%420,104
Oct 1, 20252.622.622.602.602.60-0.76%563,616
Sep 30, 20252.662.662.602.622.62-1.50%479,931
Sep 29, 20252.672.672.662.662.66-0.37%575,564
Sep 26, 20252.702.702.652.672.67-1.48%491,590
Sep 25, 20252.712.712.712.712.711.50%831,611
Sep 24, 20252.792.792.622.672.67-4.30%726,443
Sep 23, 20252.852.852.782.792.79-2.45%682,035
Sep 22, 20252.862.862.862.862.861.78%1,061,049
Sep 19, 20252.802.812.802.812.812.93%672,625
Sep 18, 20252.822.822.722.732.73-3.19%1,168,648
Sep 17, 20252.772.822.772.822.82-1.40%816,002
Sep 16, 20252.982.982.862.862.86-1,900,202
Sep 15, 20252.602.862.602.862.8610.00%1,266,261
Sep 12, 20252.702.702.602.602.60-4.76%876,325
Sep 11, 20252.702.752.702.732.73-2.50%942,553
Sep 10, 20252.842.842.782.802.80-3.78%1,215,717
Sep 9, 20252.732.912.732.912.911.04%1,942,569
Sep 8, 20252.882.882.882.882.88-10.00%1,869,233
Sep 5, 20253.273.283.203.203.20-2.14%684,889
Sep 4, 20253.103.293.103.273.273.81%1,038,968
Sep 3, 20253.193.193.153.153.15-1.25%901,679
Sep 2, 20253.273.273.163.193.19-6.18%1,523,975
Sep 1, 20253.243.473.243.403.40-2.30%2,247,578
Aug 29, 20253.903.903.483.483.48-9.84%2,760,756
Aug 28, 20253.583.863.583.863.869.97%2,361,547
Aug 27, 20253.473.513.453.513.514.46%2,543,811
Aug 26, 20253.373.373.343.363.36-6.41%4,094,037
Aug 25, 20253.803.803.593.593.59-7.47%2,004,372
Aug 22, 20253.903.903.883.883.88-4.90%1,921,177
Aug 21, 20254.084.084.084.084.084.08%4,204,041
Aug 20, 20253.893.923.893.923.929.80%4,131,096
Aug 19, 20253.253.573.253.573.579.85%2,138,676
Aug 18, 20253.533.533.213.253.251.25%3,091,527
Aug 15, 20252.923.212.923.213.219.93%2,697,534
Aug 14, 20252.722.922.722.922.929.77%2,797,122
Aug 13, 20252.662.662.622.662.66-896,319
Aug 12, 20252.552.662.552.662.664.72%660,889
Aug 11, 20252.432.552.432.542.544.53%968,344
Aug 8, 20252.552.552.432.432.43-2.41%1,331,462
Aug 7, 20252.402.492.402.492.493.32%1,612,851
Aug 6, 20252.592.592.412.412.41-9.74%2,818,064
Aug 5, 20252.582.672.582.672.679.88%4,396,896
Aug 4, 20252.272.432.272.432.439.95%2,408,157
Aug 1, 20252.172.212.172.212.212.79%1,274,333
Jul 31, 20252.112.152.112.152.154.88%1,494,330
Jul 30, 20252.002.052.002.052.053.54%1,019,189
Jul 29, 20251.981.991.981.981.981.54%748,037
Jul 28, 20252.062.061.951.951.95-2.99%1,060,832
Jul 25, 20252.032.032.002.012.01-0.99%237,087
Jul 24, 20252.022.032.022.032.031.50%446,633
Jul 23, 20252.062.062.002.002.00-3.38%557,673
Jul 22, 20252.062.072.062.072.070.49%803,393
Jul 21, 20252.032.062.032.062.064.57%1,313,509
Jul 18, 20251.931.971.931.971.97-537,948
Jul 17, 20251.971.981.971.971.97-790,106