Kervansaray Yatirim Holding A.S.(TR:KERVN)
₺6.23+0.03 (+0.48%)
TR:KERVN
Kervansaray Yatirim Holding A.S. historical prices
₺6.23
At close:+0.03 (+0.48%)
Kervansaray Yatirim Holding A.S. (KERVN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.23 | 6.40 | 6.20 | 6.23 | 6.23 | +0.48% | 276,602 | 0.33 |
| Nov 11, 2026 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | -3.28% | 190,093 | 0.22 |
| Nov 10, 2026 | 6.41 | 6.71 | 6.30 | 6.41 | 6.41 | +0.63% | 934,691 | 1.08 |
| Nov 09, 2026 | 6.71 | 6.95 | 6.70 | 6.71 | 6.71 | +5.34% | 451,350 | 0.51 |
| Nov 06, 2026 | 6.37 | 6.66 | 6.30 | 6.37 | 6.37 | +5.12% | 387,433 | 0.44 |
| Nov 05, 2026 | 6.06 | 6.30 | 6.06 | 6.06 | 6.06 | -0.66% | 305,547 | 0.33 |
| Nov 04, 2026 | 6.10 | 6.10 | 5.67 | 6.10 | 6.10 | +7.02% | 394,097 | 0.42 |
| Nov 03, 2026 | 5.70 | 5.70 | 5.68 | 5.70 | 5.70 | -5.00% | 390,315 | 0.40 |
| Nov 02, 2026 | 6.00 | 6.00 | 5.15 | 6.00 | 6.00 | +6.01% | 560,790 | 0.55 |
| Oct 30, 2026 | 5.66 | 5.97 | 5.50 | 5.66 | 5.66 | -5.19% | 474,234 | 0.45 |
| Oct 29, 2026 | 5.97 | 5.97 | 5.63 | 5.97 | 5.97 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.97 | 5.97 | 5.63 | 5.97 | 5.97 | +6.04% | 186,397 | 0.16 |
| Oct 27, 2026 | 5.63 | 5.82 | 5.63 | 5.63 | 5.63 | -4.41% | 370,799 | 0.30 |
| Oct 26, 2026 | 5.89 | 5.89 | 5.84 | 5.89 | 5.89 | +9.89% | 842,345 | 0.65 |
| Oct 23, 2026 | 5.36 | 5.36 | 4.88 | 5.36 | 5.36 | +9.84% | 687,235 | 0.53 |
| Oct 22, 2026 | 4.88 | 4.88 | 4.29 | 4.88 | 4.88 | +2.52% | 1,706,468 | 1.32 |
| Oct 21, 2026 | 4.76 | 5.10 | 4.76 | 4.76 | 4.76 | -9.85% | 966,009 | 0.75 |
| Oct 20, 2026 | 5.28 | 5.68 | 5.28 | 5.28 | 5.28 | -7.04% | 273,245 | 0.21 |
| Oct 19, 2026 | 5.68 | 5.77 | 5.67 | 5.68 | 5.68 | +0.18% | 393,564 | 0.30 |
| Oct 16, 2026 | 5.67 | 5.81 | 5.67 | 5.67 | 5.67 | -10.00% | 619,723 | 0.46 |
| Oct 15, 2026 | 6.30 | 6.85 | 6.30 | 6.30 | 6.30 | -6.94% | 182,653 | 0.14 |
| Oct 14, 2026 | 6.77 | 6.86 | 6.77 | 6.77 | 6.77 | -0.29% | 466,590 | 0.34 |
| Oct 13, 2026 | 6.79 | 7.27 | 6.79 | 6.79 | 6.79 | -6.60% | 243,922 | 0.18 |
| Oct 12, 2026 | 7.27 | 7.28 | 7.27 | 7.27 | 7.27 | -0.14% | 242,508 | 0.18 |
| Oct 09, 2026 | 7.28 | 7.51 | 7.28 | 7.28 | 7.28 | 0.00% | 239,280 | 0.17 |
| Oct 08, 2026 | 7.28 | 7.50 | 7.28 | 7.28 | 7.28 | -0.55% | 332,749 | 0.24 |
| Oct 07, 2026 | 7.32 | 7.64 | 7.10 | 7.32 | 7.32 | -7.11% | 363,334 | 0.26 |
| Oct 06, 2026 | 7.88 | 8.00 | 7.08 | 7.88 | 7.88 | +0.25% | 594,597 | 0.43 |
| Oct 05, 2026 | 7.86 | 8.00 | 7.86 | 7.86 | 7.86 | -1.75% | 329,598 | 0.24 |
| Oct 02, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | +3.23% | 447,307 | 0.32 |
| Oct 01, 2026 | 7.75 | 7.80 | 7.20 | 7.75 | 7.75 | +7.64% | 239,573 | 0.17 |
| Sep 30, 2026 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | +4.65% | 725,529 | 0.51 |
| Sep 29, 2026 | 6.88 | 6.88 | 6.59 | 6.88 | 6.88 | -2.96% | 401,632 | 0.28 |
| Sep 28, 2026 | 7.09 | 7.90 | 7.09 | 7.09 | 7.09 | -9.91% | 540,717 | 0.38 |
| Sep 25, 2026 | 7.87 | 7.87 | 7.85 | 7.87 | 7.87 | 0.00% | 363,534 | 0.25 |
| Sep 24, 2026 | 7.87 | 8.20 | 7.87 | 7.87 | 7.87 | -6.31% | 818,602 | 0.58 |
| Sep 23, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | +9.95% | 1,734,534 | 1.24 |
| Sep 22, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | +9.93% | 311,606 | 0.22 |
| Sep 21, 2026 | 6.95 | 6.95 | 6.24 | 6.95 | 6.95 | +2.96% | 1,783,597 | 1.28 |
| Sep 18, 2026 | 6.75 | 7.18 | 6.75 | 6.75 | 6.75 | -5.99% | 1,066,663 | 0.76 |
| Sep 17, 2026 | 7.18 | 7.18 | 6.97 | 7.18 | 7.18 | -7.24% | 5,624,458 | 4.24 |
| Sep 16, 2026 | 7.74 | 8.20 | 7.74 | 7.74 | 7.74 | -10.00% | 1,179,522 | 0.89 |
| Sep 15, 2026 | 8.60 | 9.45 | 8.60 | 8.60 | 8.60 | -9.57% | 417,011 | 0.31 |
| Sep 14, 2026 | 9.51 | 10.50 | 9.51 | 9.51 | 9.51 | -9.43% | 1,134,818 | 0.85 |
| Sep 11, 2026 | 10.50 | 10.88 | 9.90 | 10.50 | 10.50 | +6.06% | 2,343,217 | 1.78 |
| Sep 10, 2026 | 9.90 | 10.07 | 9.30 | 9.90 | 9.90 | +7.73% | 895,072 | 0.67 |
| Sep 09, 2026 | 9.19 | 9.20 | 8.99 | 9.19 | 9.19 | -1.18% | 410,738 | 0.31 |
| Sep 08, 2026 | 9.30 | 9.40 | 9.13 | 9.30 | 9.30 | +1.86% | 942,010 | 0.70 |
| Sep 07, 2026 | 9.13 | 9.13 | 8.30 | 9.13 | 9.13 | +10.00% | 1,591,612 | 1.12 |
| Sep 04, 2026 | 8.30 | 8.30 | 7.26 | 8.30 | 8.30 | +2.98% | 1,783,216 | 1.25 |
