KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6551

CLOSE 0.6569

Low

LOW 0.26

High

HIGH 2.42

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2020	0.55	0.55	0.54	0.54
01/02/2020	0.54	0.54	0.52	0.53
01/05/2020	0.53	0.55	0.53	0.55
01/06/2020	0.55	0.55	0.54	0.55
01/07/2020	0.52	0.54	0.52	0.53
01/08/2020	0.53	0.54	0.53	0.54
01/09/2020	0.54	0.55	0.54	0.55
01/12/2020	0.53	0.54	0.53	0.53
01/13/2020	0.53	0.53	0.52	0.52
01/14/2020	0.5	0.52	0.5	0.52
01/15/2020	0.53	0.54	0.53	0.54
01/16/2020	0.53	0.53	0.52	0.53
01/19/2020	0.53	0.53	0.52	0.52
01/20/2020	0.47	0.51	0.47	0.51
01/21/2020	0.51	0.51	0.5	0.5
01/22/2020	0.5	0.5	0.5	0.5
01/23/2020	0.5	0.5	0.49	0.49
01/26/2020	0.49	0.49	0.47	0.48
01/27/2020	0.48	0.48	0.47	0.47
01/28/2020	0.48	0.48	0.48	0.48
01/29/2020	0.48	0.48	0.46	0.47
01/30/2020	0.44	0.46	0.44	0.46
02/02/2020	0.5	0.5	0.5	0.5
02/03/2020	0.55	0.55	0.55	0.55
02/04/2020	0.6	0.6	0.55	0.55
02/05/2020	0.54	0.54	0.52	0.52
02/06/2020	0.52	0.52	0.51	0.52
02/09/2020	0.52	0.52	0.48	0.48
02/10/2020	0.48	0.5	0.48	0.5
02/11/2020	0.49	0.49	0.49	0.49
02/12/2020	0.49	0.5	0.49	0.5
02/13/2020	0.5	0.5	0.49	0.49
02/16/2020	0.49	0.49	0.49	0.49
02/17/2020	0.49	0.49	0.48	0.48
02/18/2020	0.47	0.48	0.47	0.47
02/19/2020	0.47	0.47	0.45	0.45
02/20/2020	0.43	0.47	0.43	0.46
02/23/2020	0.45	0.45	0.44	0.44
02/24/2020	0.44	0.45	0.43	0.45
02/25/2020	0.45	0.45	0.43	0.45
02/26/2020	0.44	0.44	0.43	0.43
02/27/2020	0.39	0.42	0.39	0.42
03/01/2020	0.46	0.46	0.46	0.46
03/02/2020	0.5	0.5	0.49	0.49
03/03/2020	0.47	0.48	0.47	0.48
03/04/2020	0.48	0.48	0.47	0.47
03/05/2020	0.48	0.48	0.46	0.47
03/08/2020	0.44	0.45	0.43	0.44
03/09/2020	0.44	0.45	0.41	0.41
03/10/2020	0.39	0.39	0.37	0.37
03/11/2020	0.34	0.34	0.34	0.34
03/12/2020	0.31	0.33	0.31	0.33
03/15/2020	0.3	0.3	0.3	0.3
03/16/2020	0.27	0.27	0.27	0.27
03/17/2020	0.26	0.28	0.26	0.28
03/18/2020	0.27	0.29	0.27	0.29
03/19/2020	0.3	0.3	0.3	0.3
03/22/2020	0.28	0.28	0.27	0.28
03/23/2020	0.3	0.3	0.29	0.3
03/24/2020	0.3	0.31	0.3	0.3
03/25/2020	0.3	0.3	0.29	0.3
03/26/2020	0.3	0.3	0.28	0.28
03/29/2020	0.28	0.29	0.28	0.29
03/30/2020	0.3	0.3	0.3	0.3
03/31/2020	0.3	0.3	0.3	0.3
04/01/2020	0.3	0.3	0.3	0.3
04/02/2020	0.31	0.31	0.31	0.31
04/05/2020	0.33	0.34	0.33	0.34
04/06/2020	0.37	0.37	0.37	0.37
04/07/2020	0.39	0.4	0.39	0.4
04/08/2020	0.41	0.41	0.36	0.37
04/09/2020	0.37	0.38	0.37	0.38
04/12/2020	0.37	0.39	0.37	0.39
04/13/2020	0.39	0.39	0.38	0.38
04/14/2020	0.36	0.36	0.36	0.36
04/15/2020	0.35	0.35	0.35	0.35
04/16/2020	0.35	0.36	0.35	0.36
04/19/2020	0.36	0.38	0.36	0.38
04/20/2020	0.38	0.38	0.36	0.37
04/21/2020	0.37	0.37	0.37	0.37
04/23/2020	0.38	0.39	0.38	0.39
04/26/2020	0.39	0.41	0.39	0.41
04/27/2020	0.42	0.42	0.39	0.39
04/28/2020	0.39	0.39	0.39	0.39
04/29/2020	0.39	0.39	0.38	0.38
05/03/2020	0.35	0.35	0.35	0.35
05/04/2020	0.34	0.38	0.34	0.38
05/05/2020	0.38	0.39	0.38	0.39
05/06/2020	0.4	0.41	0.4	0.41
05/07/2020	0.42	0.45	0.42	0.45
05/10/2020	0.49	0.49	0.49	0.49
05/11/2020	0.52	0.53	0.52	0.53
05/12/2020	0.58	0.58	0.58	0.58
05/13/2020	0.63	0.63	0.53	0.53
05/14/2020	0.52	0.52	0.48	0.48
05/17/2020	0.46	0.52	0.46	0.52
05/19/2020	0.54	0.55	0.54	0.55
05/20/2020	0.54	0.54	0.5	0.5
05/21/2020	0.47	0.5	0.47	0.5
05/26/2020	0.51	0.51	0.48	0.48
05/27/2020	0.48	0.48	0.45	0.46
05/28/2020	0.45	0.45	0.44	0.45
05/31/2020	0.45	0.49	0.45	0.49
06/01/2020	0.5	0.5	0.48	0.48
06/02/2020	0.47	0.48	0.47	0.48
06/03/2020	0.48	0.48	0.47	0.47
06/04/2020	0.46	0.46	0.46	0.46
06/07/2020	0.46	0.46	0.46	0.46
06/08/2020	0.46	0.46	0.45	0.45
06/09/2020	0.45	0.45	0.45	0.45
06/10/2020	0.46	0.49	0.46	0.49
06/11/2020	0.49	0.49	0.48	0.48
06/14/2020	0.46	0.47	0.46	0.47
06/15/2020	0.47	0.47	0.47	0.47
06/16/2020	0.47	0.47	0.47	0.47
06/17/2020	0.45	0.46	0.45	0.46
06/18/2020	0.46	0.46	0.45	0.45
06/21/2020	0.45	0.45	0.45	0.45
06/22/2020	0.44	0.44	0.44	0.44
06/23/2020	0.45	0.46	0.45	0.45
06/24/2020	0.46	0.46	0.46	0.46
06/25/2020	0.46	0.46	0.44	0.44
06/28/2020	0.44	0.45	0.44	0.45
06/29/2020	0.45	0.46	0.45	0.46
06/30/2020	0.45	0.45	0.45	0.45
07/01/2020	0.45	0.46	0.45	0.46
07/02/2020	0.46	0.46	0.45	0.45
07/05/2020	0.45	0.45	0.44	0.44
07/06/2020	0.44	0.44	0.44	0.44
07/07/2020	0.44	0.44	0.43	0.43
07/08/2020	0.44	0.44	0.43	0.43
07/09/2020	0.47	0.47	0.47	0.47
07/12/2020	0.5	0.5	0.5	0.5
07/13/2020	0.5	0.5	0.46	0.46
07/15/2020	0.46	0.47	0.46	0.46
07/16/2020	0.46	0.46	0.45	0.45
07/19/2020	0.45	0.45	0.45	0.45
07/20/2020	0.46	0.49	0.46	0.49
07/21/2020	0.5	0.5	0.5	0.5
07/22/2020	0.5	0.5	0.48	0.48
07/23/2020	0.48	0.48	0.47	0.48
07/26/2020	0.46	0.47	0.46	0.46
07/27/2020	0.46	0.46	0.44	0.44
07/28/2020	0.44	0.45	0.44	0.45
07/29/2020	0.45	0.46	0.45	0.46
08/03/2020	0.45	0.45	0.44	0.44
08/04/2020	0.44	0.44	0.43	0.43
08/05/2020	0.44	0.44	0.4	0.4
08/06/2020	0.4	0.4	0.39	0.4
08/09/2020	0.4	0.4	0.4	0.4
08/10/2020	0.4	0.42	0.4	0.42
08/11/2020	0.44	0.44	0.43	0.44
08/12/2020	0.42	0.43	0.42	0.42
08/13/2020	0.41	0.42	0.41	0.42
08/16/2020	0.41	0.41	0.41	0.41
08/17/2020	0.41	0.41	0.41	0.41
08/18/2020	0.41	0.41	0.41	0.41
08/19/2020	0.41	0.41	0.41	0.41
08/20/2020	0.41	0.41	0.4	0.4
08/23/2020	0.4	0.41	0.4	0.41
08/24/2020	0.41	0.41	0.4	0.4
08/25/2020	0.39	0.4	0.39	0.39
08/26/2020	0.39	0.4	0.39	0.4
08/27/2020	0.4	0.4	0.4	0.4
08/30/2020	0.4	0.4	0.39	0.39
08/31/2020	0.39	0.39	0.39	0.39
09/01/2020	0.39	0.39	0.39	0.39
09/02/2020	0.39	0.39	0.38	0.39
09/03/2020	0.39	0.39	0.38	0.39
09/06/2020	0.39	0.39	0.38	0.38
09/07/2020	0.39	0.39	0.38	0.38
09/08/2020	0.38	0.38	0.38	0.38
09/09/2020	0.39	0.39	0.38	0.38
09/10/2020	0.38	0.38	0.38	0.38
09/13/2020	0.38	0.4	0.38	0.4
09/14/2020	0.4	0.44	0.4	0.44
09/15/2020	0.48	0.48	0.48	0.48
09/16/2020	0.52	0.52	0.52	0.52
09/17/2020	0.52	0.52	0.47	0.47
09/20/2020	0.47	0.51	0.47	0.51
09/21/2020	0.56	0.56	0.55	0.56
09/22/2020	0.6	0.61	0.6	0.61
09/23/2020	0.67	0.67	0.67	0.67
09/24/2020	0.73	0.73	0.73	0.73
09/27/2020	0.8	0.8	0.8	0.8
09/28/2020	0.88	0.88	0.88	0.88
09/29/2020	0.96	0.96	0.96	0.96
09/30/2020	1.05	1.05	1.05	1.05
10/01/2020	1.15	1.15	1.15	1.15
10/04/2020	1.26	1.26	1.26	1.26
10/05/2020	1.38	1.38	1.38	1.38
10/06/2020	1.51	1.51	1.51	1.51
10/07/2020	1.66	1.66	1.66	1.66
10/08/2020	1.82	1.82	1.82	1.82
10/11/2020	2	2	2	2
10/12/2020	2.2	2.2	2.2	2.2
10/13/2020	2.42	2.42	2.42	2.42
10/14/2020	2.18	2.18	2.18	2.18
10/15/2020	1.97	1.97	1.97	1.97
10/18/2020	1.78	1.78	1.78	1.78
10/19/2020	1.61	1.75	1.61	1.75
10/20/2020	1.58	1.58	1.58	1.58
10/21/2020	1.43	1.43	1.43	1.43
10/22/2020	1.29	1.29	1.29	1.29
10/25/2020	1.17	1.17	1.17	1.17
10/26/2020	1.1	1.13	1.06	1.06
10/27/2020	0.96	0.98	0.96	0.98
10/29/2020	1	1.07	1	1.07
11/01/2020	1.17	1.17	1.17	1.17
11/02/2020	1.06	1.06	1.06	1.06
11/03/2020	0.96	0.96	0.96	0.96
11/04/2020	0.9	1.05	0.9	1.02
11/05/2020	0.99	0.99	0.95	0.95
11/08/2020	0.96	0.96	0.95	0.95
11/09/2020	0.86	0.86	0.86	0.86
11/10/2020	0.78	0.86	0.78	0.86
11/11/2020	0.83	0.83	0.78	0.78
11/12/2020	0.8	0.85	0.8	0.85
11/15/2020	0.86	0.89	0.86	0.89
11/16/2020	0.88	0.88	0.82	0.82
11/17/2020	0.79	0.82	0.79	0.82
11/18/2020	0.84	0.84	0.81	0.81
11/19/2020	0.85	0.89	0.85	0.89
11/22/2020	0.97	0.97	0.97	0.97
11/23/2020	1.06	1.06	1.06	1.06
11/24/2020	1.16	1.16	1.16	1.16
11/25/2020	1.27	1.27	1.27	1.27
11/26/2020	1.39	1.39	1.39	1.39
11/29/2020	1.51	1.51	1.26	1.26
11/30/2020	1.14	1.14	1.14	1.14
12/01/2020	1.03	1.25	1.03	1.25
12/02/2020	1.14	1.24	1.13	1.24
12/03/2020	1.12	1.2	1.12	1.18
12/06/2020	1.15	1.15	1.11	1.11
12/07/2020	1.03	1.21	1.03	1.16
12/08/2020	1.05	1.13	1.05	1.12
12/09/2020	1.12	1.12	1.1	1.11
12/10/2020	1.15	1.15	1.1	1.12
12/13/2020	1.16	1.19	1.16	1.19
12/14/2020	1.25	1.3	1.25	1.3
12/15/2020	1.41	1.41	1.29	1.29
12/16/2020	1.25	1.25	1.21	1.22
12/17/2020	1.23	1.28	1.23	1.28
12/20/2020	1.28	1.28	1.21	1.21
12/21/2020	1.26	1.26	1.23	1.23
12/22/2020	1.25	1.25	1.23	1.23
12/23/2020	1.11	1.25	1.11	1.23
12/24/2020	1.25	1.29	1.25	1.29
12/27/2020	1.33	1.34	1.33	1.33
12/28/2020	1.35	1.35	1.28	1.28
12/29/2020	1.28	1.3	1.28	1.29
12/30/2020	1.28	1.28	1.21	1.26

Menu

Create your free account now!

KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2020 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2020 Historical Chart

Average

Low

High