Skip to main content
Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.860
-0.150 (-3.74%)
Last updated: Apr 28, 2026, 1:55 PM GMT+3

IST:KERVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.004.003.853.853.85-3.99%321,571
Apr 27, 20264.154.153.964.014.01-3.37%587,877
Apr 24, 20264.194.194.154.154.153.49%1,169,360
Apr 22, 20263.854.013.854.014.016.65%613,399
Apr 21, 20263.763.763.673.763.76-0.53%967,665
Apr 20, 20263.893.893.763.783.78-5.74%710,682
Apr 17, 20263.624.013.624.014.013.62%1,667,328
Apr 16, 20264.354.353.873.873.87-10.00%747,410
Apr 15, 20264.404.404.304.304.30-2.27%855,484
Apr 14, 20264.304.404.304.404.40-1,066,573
Apr 13, 20264.234.404.234.404.40-6.18%1,737,208
Apr 10, 20264.804.804.694.694.690.64%1,511,381
Apr 9, 20264.424.664.424.664.665.43%789,301
Apr 8, 20264.404.444.194.424.425.74%956,549
Apr 7, 20264.554.554.184.184.18-7.32%1,195,180
Apr 6, 20264.404.514.404.514.514.88%1,940,368
Apr 3, 20264.304.304.244.304.30-6.52%2,333,191
Apr 2, 20264.664.664.604.604.601.32%3,284,835
Apr 1, 20264.544.544.544.544.549.93%1,596,974
Mar 31, 20263.864.133.864.134.139.84%2,739,975
Mar 30, 20263.593.763.593.763.769.62%1,563,470
Mar 27, 20263.243.433.243.433.432.39%1,751,244
Mar 26, 20263.603.603.353.353.35-6.94%1,389,503
Mar 25, 20263.803.803.603.603.60-5.26%1,073,701
Mar 24, 20263.603.803.603.803.805.56%2,053,948
Mar 23, 20263.733.733.603.603.60-9.77%3,534,254
Mar 19, 20264.004.003.993.993.99-0.25%811,121
Mar 18, 20264.004.004.004.004.005.26%2,940,190
Mar 17, 20263.873.873.803.803.807.95%4,095,359
Mar 16, 20263.353.523.353.523.5210.00%1,873,196
Mar 13, 20263.283.283.153.203.20-6.71%2,140,484
Mar 12, 20263.433.433.433.433.439.94%3,322,370
Mar 11, 20262.903.122.903.123.129.86%1,255,111
Mar 10, 20262.872.872.842.842.841.07%1,154,719
Mar 9, 20263.083.082.812.812.81-9.94%1,262,201
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