Skip to main content
Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.810
-0.310 (-9.94%)
Last updated: Mar 9, 2026, 1:55 PM GMT+3

IST:KERVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.123.123.123.123.122.63%1,751,394
Mar 5, 20263.103.103.043.043.04-6.17%1,643,548
Mar 4, 20263.163.243.163.243.249.83%3,506,765
Mar 3, 20262.872.952.872.952.959.67%2,097,181
Mar 2, 20262.452.692.452.692.699.80%2,109,968
Feb 27, 20262.452.452.452.452.459.87%1,580,152
Feb 26, 20262.162.232.152.232.231.36%849,373
Feb 25, 20262.292.292.202.202.20-2.22%871,845
Feb 24, 20262.392.392.162.252.25-5.86%1,404,041
Feb 23, 20262.412.412.342.392.39-2.45%520,018
Feb 20, 20262.452.452.452.452.452.94%875,347
Feb 19, 20262.322.542.322.382.38-2.06%1,861,487
Feb 18, 20262.512.552.432.432.43-8.65%1,481,935
Feb 17, 20262.602.742.602.662.666.40%2,888,823
Feb 16, 20262.302.502.302.502.509.65%2,366,063
Feb 13, 20262.092.282.092.282.289.62%1,354,458
Feb 12, 20262.072.082.062.082.080.48%555,666
Feb 11, 20262.052.072.052.072.070.98%413,749
Feb 10, 20262.052.052.052.052.05-474,897
Feb 9, 20262.032.052.032.052.05-852,397
Feb 6, 20262.052.052.022.052.05-461,519
Feb 5, 20262.032.052.032.052.050.99%274,868
Feb 4, 20262.012.032.012.032.03-601,972
Feb 3, 20262.062.062.032.032.03-1.46%374,180
Feb 2, 20262.022.072.022.062.06-0.48%762,375
Jan 30, 20262.122.122.012.072.07-3.27%650,146
Jan 29, 20262.092.152.082.142.144.90%826,995
Jan 28, 20262.022.042.022.042.04-1,070,797
Jan 27, 20262.042.052.042.042.04-2.86%873,238
Jan 26, 20261.912.111.912.102.10-0.94%978,420
Jan 23, 20262.112.122.112.122.120.95%329,132
Jan 22, 20262.062.142.062.102.100.96%382,627
Jan 21, 20262.102.102.082.082.08-3.70%1,112,038
Jan 20, 20262.162.172.162.162.16-982,663
Jan 19, 20262.162.182.162.162.162.86%530,235
Jan 16, 20262.072.102.062.102.101.94%432,242
Jan 15, 20262.072.072.062.062.06-0.48%541,464
Jan 14, 20262.092.092.052.072.07-0.96%513,272
Jan 13, 20262.102.102.062.092.09-1.88%685,465
Jan 12, 20262.152.152.132.132.13-463,847
Jan 9, 20262.062.152.062.132.133.40%473,694
Jan 8, 20262.142.141.972.062.06-3.74%1,140,232
Jan 7, 20262.192.192.102.142.14-1.83%713,692
Jan 6, 20262.152.182.152.182.181.40%480,352
Jan 5, 20262.192.192.152.152.15-4.02%916,949
Jan 2, 20262.242.242.232.242.24-514,391
Dec 31, 20252.282.312.242.242.240.45%361,569
Dec 30, 20252.232.232.232.232.23-3.46%559,465
Dec 29, 20252.302.342.302.312.311.76%652,520
Dec 26, 20252.162.272.152.272.273.65%541,875
Dec 25, 20252.282.282.192.192.19-7.20%1,361,518
Dec 24, 20252.472.472.352.362.36-3.67%715,208
Dec 23, 20252.352.452.352.452.458.41%1,603,819
Dec 22, 20252.122.262.122.262.265.61%841,649
Dec 19, 20252.182.182.132.142.140.47%361,443
Dec 18, 20252.122.132.122.132.13-2.29%632,613
Dec 17, 20252.182.202.182.182.18-522,006
Dec 16, 20252.112.192.112.182.183.32%916,684
Dec 15, 20252.052.112.052.112.110.96%615,633
Dec 12, 20252.072.092.072.092.090.48%237,718
Dec 11, 20252.112.112.082.082.08-0.48%271,528
Dec 10, 20252.142.142.052.092.09-247,203
Dec 9, 20252.122.122.092.092.09-1.88%433,019
Dec 8, 20252.102.152.102.132.131.43%739,168
Dec 5, 20252.072.102.072.102.101.45%411,025
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