Istanbul - Delayed Quote TRY

Kervansaray Yatirim Holding A.S. (KERVN.IS)

Compare
2.3000
-0.0400
(-1.71%)
As of 1:55:20 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.34002.34002.30002.30002.3000628,811
Jan 17, 20252.35002.35002.33002.34002.3400696,750
Jan 16, 20252.40002.40002.35002.35002.3500485,879
Jan 15, 20252.37002.40002.37002.40002.4000704,667
Jan 14, 20252.42002.42002.35002.35002.3500516,740
Jan 13, 20252.34002.34002.31002.31002.31001,516,934
Jan 10, 20252.25002.47002.25002.40002.40002,966,731
Jan 9, 20252.17002.25002.17002.25002.25001,978,183
Jan 8, 20252.13002.13002.04002.05002.05001,129,769
Jan 7, 20252.11002.18002.11002.13002.13001,392,649
Jan 6, 20252.24002.24002.11002.11002.1100867,655
Jan 3, 20252.34002.34002.24002.24002.2400602,529
Jan 2, 20252.25002.30002.21002.30002.30001,246,356
Dec 31, 20242.20002.20002.20002.20002.2000611,764
Dec 30, 20242.29002.29002.20002.20002.2000363,757
Dec 27, 20242.19002.25002.19002.25002.25001,176,500
Dec 26, 20242.10002.15002.10002.15002.15001,157,443
Dec 25, 20242.04002.07002.04002.07002.0700452,438
Dec 24, 20242.09002.10002.02002.04002.0400369,246
Dec 23, 20242.14002.14002.08002.08002.08001,013,094
Dec 20, 20242.08002.10002.08002.10002.1000639,184
Dec 19, 20242.02002.05002.02002.05002.0500647,480
Dec 18, 20242.09002.09002.01002.04002.0400724,635
Dec 17, 20242.11002.11002.06002.07002.0700446,995
Dec 16, 20242.13002.13002.11002.11002.1100866,759
Dec 13, 20242.09002.11002.09002.11002.1100677,259
Dec 12, 20242.05002.08002.05002.08002.0800586,640
Dec 11, 20242.06002.06002.01002.03002.0300800,537
Dec 10, 20242.12002.12002.00002.06002.0600610,353
Dec 9, 20242.15002.15002.12002.12002.1200625,474
Dec 6, 20242.10002.10002.07002.10002.1000928,815
Dec 5, 20242.11002.11002.10002.10002.1000996,824
Dec 4, 20242.14002.14002.09002.09002.09001,413,468
Dec 3, 20242.13002.15002.13002.15002.15001,105,076
Dec 2, 20242.22002.22002.13002.13002.1300839,566
Nov 29, 20242.14002.14002.10002.10002.1000979,746
Nov 28, 20242.16002.17002.12002.12002.1200911,322
Nov 27, 20242.13002.18002.13002.16002.1600908,380
Nov 26, 20242.10002.30002.10002.24002.2400673,760
Nov 25, 20242.45002.45002.11002.20002.20001,340,822
Nov 22, 20242.18002.25002.18002.24002.24001,214,343
Nov 21, 20242.07002.16002.07002.16002.1600853,925
Nov 20, 20242.02002.04002.02002.04002.04001,047,095
Nov 19, 20242.01002.05002.01002.01002.01001,594,297
Nov 18, 20242.01002.19002.01002.13002.13002,669,916
Nov 15, 20242.19002.19002.19002.19002.19001,743,666
Nov 14, 20242.06002.49002.06002.43002.43003,699,670
Nov 13, 20242.27002.27002.27002.27002.27001,614,743
Nov 12, 20242.68002.68002.52002.52002.52003,435,044
Nov 11, 20242.32002.44002.32002.44002.44004,286,405
Nov 8, 20242.06002.22002.06002.22002.22002,445,118
Nov 7, 20241.87002.02001.87002.02002.02002,112,363
Nov 6, 20241.68001.84001.68001.84001.84001,631,686
Nov 5, 20241.67001.68001.65001.68001.6800371,781
Nov 4, 20241.74001.74001.66001.67001.6700441,822
Nov 1, 20241.75001.75001.74001.74001.74001,118,908
Oct 31, 20241.66001.73001.66001.71001.7100557,482
Oct 30, 20241.62001.62001.62001.62001.6200889,591
Oct 28, 20241.61001.62001.61001.62001.6200588,099
Oct 25, 20241.66001.66001.65001.65001.6500505,391
Oct 24, 20241.69001.69001.66001.66001.6600683,359
Oct 23, 20241.71001.71001.68001.69001.6900687,651
Oct 22, 20241.68001.68001.68001.68001.6800331,702
Oct 21, 20241.68001.68001.68001.68001.6800637,480
Oct 18, 20241.72001.72001.68001.68001.6800603,728
Oct 17, 20241.62001.68001.62001.68001.6800815,328
Oct 16, 20241.69001.69001.66001.66001.6600695,436
Oct 15, 20241.70001.71001.70001.70001.7000955,404
Oct 14, 20241.79001.79001.68001.68001.6800569,629
Oct 11, 20241.80001.83001.76001.76001.7600306,102
Oct 10, 20241.79001.79001.78001.78001.7800259,534
Oct 9, 20241.81001.81001.79001.79001.7900347,267
Oct 8, 20241.82001.82001.80001.81001.8100512,152
Oct 7, 20241.83001.83001.81001.82001.8200836,221
Oct 4, 20241.84001.84001.81001.81001.8100701,550
Oct 3, 20241.84001.85001.84001.84001.8400516,384
Oct 2, 20241.85001.85001.84001.84001.8400820,534
Oct 1, 20241.83001.86001.83001.86001.86001,379,157
Sep 30, 20241.90001.99001.90001.95001.9500955,266
Sep 27, 20241.98001.98001.92001.93001.93001,116,223
Sep 26, 20241.90001.93001.89001.89001.89001,314,995
Sep 25, 20242.03002.03001.94001.94001.9400592,375
Sep 24, 20242.05002.05002.02002.03002.0300582,861
Sep 23, 20241.94002.08001.94002.08002.08001,183,432
Sep 20, 20242.06002.08002.06002.06002.06001,125,978
Sep 19, 20241.95002.01001.95002.01002.0100873,946
Sep 18, 20241.99001.99001.95001.95001.9500603,958
Sep 17, 20242.05002.05001.99001.99001.9900871,196
Sep 16, 20242.01002.08002.01002.06002.06002,460,160
Sep 13, 20241.88001.97001.88001.91001.9100325,719
Sep 12, 20241.92001.92001.88001.88001.8800415,814
Sep 11, 20241.95001.95001.91001.92001.9200294,347
Sep 10, 20241.99001.99001.95001.95001.9500512,073
Sep 9, 20242.01002.01001.98001.98001.9800527,605
Sep 6, 20242.05002.05002.00002.00002.0000171,269
Sep 5, 20242.05002.07002.05002.05002.0500567,225
Sep 4, 20241.96002.04001.96002.04002.0400861,434
Sep 3, 20241.93001.96001.93001.96001.9600697,696
Sep 2, 20241.90001.96001.90001.93001.9300445,712
Aug 29, 20241.90001.90001.90001.90001.9000666,603
Aug 28, 20241.90001.90001.90001.90001.9000318,363
Aug 27, 20241.90001.90001.89001.90001.9000417,967
Aug 26, 20242.02002.02001.90001.90001.9000670,195
Aug 23, 20241.95001.95001.93001.95001.9500280,507
Aug 22, 20241.91001.95001.91001.95001.9500551,417
Aug 21, 20241.96001.96001.91001.95001.9500514,292
Aug 20, 20241.99001.99001.96001.97001.9700559,130
Aug 19, 20242.01002.01001.98001.99001.9900628,124
Aug 16, 20242.07002.07002.01002.01002.0100428,506
Aug 15, 20242.01002.05002.01002.05002.0500381,579
Aug 14, 20242.01002.01001.99001.99001.9900631,090
Aug 13, 20242.04002.04002.01002.01002.0100577,178
Aug 12, 20242.11002.11002.06002.06002.0600707,958
Aug 9, 20242.14002.14002.09002.11002.1100371,154
Aug 8, 20242.04002.19002.04002.18002.18001,015,848
Aug 7, 20242.01002.08002.01002.07002.0700902,191
Aug 6, 20242.10002.10002.05002.05002.05001,034,746
Aug 5, 20242.02002.02002.00002.01002.01001,161,458
Aug 2, 20242.17002.17002.05002.14002.1400797,485
Aug 1, 20242.14002.17002.14002.17002.1700788,155
Jul 31, 20242.15002.15002.14002.14002.1400843,361
Jul 30, 20242.19002.19002.15002.15002.15001,037,016
Jul 29, 20242.24002.24002.18002.19002.1900807,731
Jul 26, 20242.25002.25002.24002.24002.2400719,273
Jul 25, 20242.25002.25002.20002.21002.2100784,286
Jul 24, 20242.36002.36002.26002.26002.2600994,126
Jul 23, 20242.28002.28002.20002.21002.2100576,276
Jul 22, 20242.29002.29002.28002.28002.2800853,236
Jul 19, 20242.31002.31002.28002.29002.29001,130,268
Jul 18, 20242.54002.54002.36002.36002.36001,763,180
Jul 17, 20242.27002.44002.27002.44002.44001,288,091
Jul 16, 20242.23002.27002.23002.27002.27001,158,274
Jul 12, 20242.27002.27002.23002.23002.2300814,259
Jul 11, 20242.37002.37002.27002.27002.27001,160,267
Jul 10, 20242.37002.37002.37002.37002.37001,271,008
Jul 9, 20242.26002.28002.26002.28002.28001,539,037
Jul 8, 20242.43002.43002.29002.29002.29001,472,305
Jul 5, 20242.64002.64002.43002.43002.43002,051,905
Jul 4, 20242.43002.64002.43002.64002.64001,768,412
Jul 3, 20242.46002.46002.40002.40002.40001,665,474
Jul 2, 20242.12002.46002.12002.46002.46001,906,915
Jul 1, 20242.39002.39002.25002.25002.25001,971,332
Jun 28, 20242.25002.36002.25002.36002.36002,897,211
Jun 27, 20242.02002.15002.02002.15002.15001,416,105
Jun 26, 20242.06002.06001.94002.01002.01001,968,819
Jun 25, 20242.06002.06002.06002.06002.06003,179,481
Jun 24, 20241.88001.88001.88001.88001.88001,117,709
Jun 21, 20241.68001.71001.68001.71001.7100586,206
Jun 20, 20241.66001.71001.66001.71001.71001,598,499
Jun 14, 20241.64001.68001.61001.61001.61001,790,933
Jun 13, 20241.56001.71001.56001.71001.71003,774,076
Jun 12, 20241.70001.70001.56001.56001.5600894,655
Jun 11, 20241.77001.77001.72001.72001.7200374,314
Jun 10, 20241.77001.77001.77001.77001.7700331,778
Jun 7, 20241.80001.80001.75001.75001.7500284,896
Jun 6, 20241.77001.80001.77001.80001.8000671,002
Jun 5, 20241.80001.80001.73001.80001.8000660,854
Jun 4, 20241.85001.85001.80001.80001.8000833,942
Jun 3, 20241.87001.87001.85001.85001.85001,089,264
May 31, 20241.84001.87001.84001.86001.8600877,161
May 30, 20241.90001.90001.84001.84001.8400723,239
May 29, 20241.91001.95001.90001.90001.9000762,142
May 28, 20241.94001.94001.91001.91001.9100499,963
May 27, 20241.99001.99001.94001.94001.9400530,478
May 24, 20241.99001.99001.98001.98001.9800578,126
May 23, 20242.05002.05001.99001.99001.9900423,347
May 22, 20242.07002.07002.01002.05002.0500623,403
May 21, 20242.16002.16002.00002.07002.07001,006,013
May 20, 20242.00002.16002.00002.16002.16001,589,834
May 17, 20242.00002.00002.00002.00002.0000614,480
May 16, 20241.96001.98001.95001.98001.9800962,184
May 15, 20241.90001.99001.90001.98001.98001,137,597
May 14, 20242.00002.00001.92001.99001.99001,450,292
May 13, 20242.04002.04002.00002.00002.0000586,348
May 10, 20242.09002.09002.09002.09002.0900643,082
May 9, 20242.06002.09002.06002.09002.09001,368,112
May 8, 20242.16002.16002.06002.06002.06001,558,430
May 7, 20242.20002.20002.16002.16002.1600729,870
May 6, 20242.19002.19002.16002.16002.16001,086,952
May 3, 20242.19002.19002.08002.16002.16001,317,990
May 2, 20242.05002.25002.05002.25002.25001,992,309
Apr 30, 20242.05002.05002.03002.05002.05001,644,889
Apr 29, 20242.06002.06002.00002.05002.05002,859,170
Apr 26, 20242.33002.33002.17002.17002.17002,203,103
Apr 25, 20242.22002.22002.22002.22002.22001,815,713
Apr 24, 20242.03002.03002.02002.02002.02002,194,042
Apr 22, 20242.07002.07002.03002.03002.0300802,700
Apr 19, 20242.08002.08002.00002.06002.0600781,877
Apr 18, 20242.09002.10002.09002.10002.1000685,522
Apr 17, 20241.99002.08001.99002.08002.08001,196,682
Apr 16, 20242.12002.12001.99001.99001.99001,173,104
Apr 15, 20242.18002.18002.14002.14002.1400869,722
Apr 8, 20242.12002.12001.95002.11002.11001,137,518
Apr 5, 20242.05002.15002.05002.12002.12001,795,052
Apr 4, 20241.94002.10001.94002.10002.10001,569,098
Apr 3, 20242.05002.05001.91001.91001.91001,749,751
Apr 2, 20242.16002.16002.05002.05002.05001,240,500
Apr 1, 20242.35002.35002.16002.16002.1600977,651
Mar 29, 20242.25002.36002.24002.36002.36001,259,810
Mar 28, 20242.38002.38002.30002.30002.30001,770,211
Mar 27, 20242.37002.37002.25002.31002.31002,495,630
Mar 26, 20242.29002.50002.29002.49002.49003,878,912
Mar 25, 20242.69002.69002.54002.54002.54001,643,325
Mar 22, 20242.69002.69002.69002.69002.69004,550,168
Mar 21, 20242.45002.59002.45002.59002.59004,477,069
Mar 20, 20242.07002.36002.07002.36002.36003,245,342
Mar 19, 20242.38002.38002.15002.15002.15006,713,194
Mar 18, 20242.38002.38002.38002.38002.38003,669,954
Mar 15, 20242.17002.17002.17002.17002.17001,306,992
Mar 14, 20241.98001.98001.98001.98001.98002,251,703
Mar 13, 20241.78001.80001.76001.80001.80007,719,654
Mar 12, 20241.93001.93001.85001.85001.85002,916,078
Mar 11, 20242.20002.20002.05002.05002.05002,249,411
Mar 8, 20242.23002.23002.20002.20002.20003,670,663
Mar 7, 20242.36002.36002.36002.36002.36003,485,121
Mar 6, 20242.62002.62002.62002.62002.62009,126,982
Mar 5, 20242.43002.48002.43002.48002.48005,737,946
Mar 4, 20242.26002.26002.26002.26002.26003,287,854
Mar 1, 20242.06002.06002.06002.06002.06002,209,684
Feb 29, 20241.79001.88001.79001.88001.88002,910,864
Feb 28, 20241.98001.98001.79001.79001.79004,619,541
Feb 27, 20241.90001.98001.90001.98001.98002,973,865
Feb 26, 20241.77001.80001.77001.80001.80002,937,284
Feb 23, 20241.67001.68001.54001.68001.68006,025,472
Feb 22, 20241.44001.53001.44001.53001.53006,225,993
Feb 21, 20241.69001.69001.53001.53001.53006,254,266
Feb 20, 20241.69001.69001.69001.69001.690010,100,483
Feb 19, 20241.54001.54001.54001.54001.54006,103,809
Feb 16, 20241.40001.40001.40001.40001.40004,534,176
Feb 15, 20241.27001.28001.27001.28001.28002,905,873
Feb 14, 20241.09001.17001.09001.17001.17004,230,748
Feb 13, 20241.06001.07001.06001.07001.07001,139,175
Feb 12, 20241.06001.07001.06001.06001.06002,029,403
Feb 9, 20241.08001.08001.06001.06001.06001,133,496
Feb 8, 20241.07001.07001.06001.07001.07001,174,198
Feb 7, 20241.08001.08001.07001.07001.0700970,735
Feb 6, 20241.09001.09001.08001.08001.0800552,365
Feb 5, 20241.09001.09001.09001.09001.0900732,587
Feb 2, 20241.08001.09001.08001.09001.0900977,268
Feb 1, 20241.06001.08001.06001.08001.08001,307,491
Jan 31, 20241.10001.10001.04001.06001.06001,265,496
Jan 30, 20241.07001.10001.07001.10001.10002,007,677
Jan 29, 20241.06001.06001.04001.04001.04001,799,101
Jan 26, 20241.03001.05001.03001.05001.05001,229,029
Jan 25, 20241.03001.03001.03001.03001.0300473,893
Jan 24, 20241.04001.04001.03001.03001.0300702,734
Jan 23, 20241.04001.04001.04001.04001.04001,337,842
Jan 22, 20240.96001.04000.96001.04001.04001,107,997

Related Tickers

SNPAM.IS Sönmez Pamuklu Sanayii A.S.
63.50
+5.05%
 
BRMEN.IS Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S.
5.04
-1.18%
 
ENSRI.IS Ensari Deri Gida Sanayi ve Ticaret A.S.
18.48
+0.05%
 
BLCYT.IS Bilici Yatirim Sanayi ve Ticaret A.S.
16.60
-0.78%
 
KRTEK.IS Karsu Tekstil Sanayii ve Ticaret A.S.
35.60
-0.78%
 
ATEKS.IS Akin Tekstil Anonim Sirketi
164.70
+0.92%
 
HATEK.IS Hateks Hatay Tekstil Isletmeleri A.S.
15.29
+4.08%
 
BOSSA.IS Bossa Ticaret ve Sanayi Isletmeleri T.A.S.
6.96
+0.87%
 
ROYAL.IS Royal Hali Iplik Tekstil Mobilya Sanayi ve Ticaret A.S.
6.80
0.00%
 
BRKO.IS Birko Birlesik Koyunlulular Mensucat Ticaret ve Sanayi A.S.
13.40
0.00%