KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2021 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 0.7641

CLOSE 0.7578

Low

LOW 0.41

High

HIGH 1.8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2021	1.26	1.27	1.26	1.27
01/04/2021	1.28	1.29	1.27	1.27
01/05/2021	1.28	1.36	1.28	1.36
01/06/2021	1.41	1.44	1.41	1.44
01/07/2021	1.49	1.49	1.43	1.43
01/10/2021	1.42	1.42	1.29	1.29
01/11/2021	1.25	1.31	1.25	1.31
01/12/2021	1.29	1.29	1.25	1.25
01/13/2021	1.25	1.25	1.21	1.25
01/14/2021	1.3	1.37	1.3	1.37
01/17/2021	1.5	1.5	1.5	1.5
01/18/2021	1.65	1.65	1.65	1.65
01/19/2021	1.8	1.8	1.49	1.53
01/20/2021	1.57	1.57	1.5	1.5
01/21/2021	1.46	1.46	1.37	1.37
01/24/2021	1.37	1.37	1.24	1.24
01/25/2021	1.23	1.23	1.21	1.21
01/26/2021	1.2	1.2	1.16	1.16
01/27/2021	1.15	1.19	1.15	1.19
01/28/2021	1.19	1.23	1.19	1.23
01/31/2021	1.25	1.26	1.24	1.24
02/01/2021	1.24	1.24	1.12	1.2
02/02/2021	1.19	1.19	1.16	1.16
02/03/2021	1.18	1.19	1.18	1.18
02/04/2021	1.19	1.19	1.17	1.17
02/07/2021	1.17	1.17	1.13	1.13
02/08/2021	1.13	1.13	1.11	1.11
02/09/2021	1.1	1.1	1.1	1.1
02/10/2021	1.1	1.1	1.1	1.1
02/11/2021	1.12	1.12	1.12	1.12
02/14/2021	1.1	1.1	1.09	1.09
02/15/2021	1.07	1.07	1.03	1.03
02/16/2021	1.01	1.02	1.01	1.02
02/17/2021	1.04	1.06	1.04	1.06
02/18/2021	1.07	1.07	1.06	1.06
02/21/2021	1.06	1.06	1.01	1.01
02/22/2021	0.97	0.97	0.92	0.93
02/23/2021	0.93	0.94	0.93	0.94
02/24/2021	0.97	1.03	0.97	1.03
02/25/2021	1.01	1.01	0.98	0.98
02/28/2021	1.02	1.02	0.99	0.99
03/01/2021	0.98	0.98	0.91	0.92
03/02/2021	0.92	0.92	0.9	0.9
03/03/2021	0.89	0.89	0.85	0.85
03/04/2021	0.87	0.92	0.87	0.92
03/07/2021	0.95	0.95	0.92	0.92
03/08/2021	0.9	0.9	0.87	0.87
03/09/2021	0.86	0.86	0.86	0.86
03/10/2021	0.87	0.88	0.87	0.88
03/11/2021	0.89	0.89	0.87	0.87
03/14/2021	0.87	0.87	0.84	0.84
03/15/2021	0.84	0.84	0.83	0.83
03/16/2021	0.84	0.84	0.83	0.83
03/17/2021	0.83	0.83	0.78	0.81
03/18/2021	0.85	0.85	0.82	0.82
03/21/2021	0.74	0.75	0.74	0.74
03/22/2021	0.7	0.74	0.7	0.74
03/23/2021	0.75	0.78	0.75	0.78
03/24/2021	0.79	0.8	0.79	0.79
03/25/2021	0.78	0.78	0.75	0.76
03/28/2021	0.77	0.77	0.7	0.73
03/29/2021	0.73	0.73	0.73	0.73
03/30/2021	0.75	0.78	0.75	0.77
03/31/2021	0.79	0.79	0.79	0.79
04/01/2021	0.8	0.8	0.76	0.76
04/04/2021	0.75	0.75	0.72	0.72
04/05/2021	0.72	0.72	0.71	0.71
04/06/2021	0.72	0.73	0.72	0.72
04/07/2021	0.72	0.72	0.71	0.71
04/08/2021	0.71	0.71	0.7	0.7
04/11/2021	0.66	0.68	0.66	0.68
04/12/2021	0.66	0.66	0.63	0.63
04/13/2021	0.65	0.66	0.65	0.65
04/14/2021	0.66	0.66	0.63	0.63
04/15/2021	0.64	0.64	0.62	0.62
04/18/2021	0.62	0.62	0.56	0.56
04/19/2021	0.56	0.57	0.56	0.57
04/20/2021	0.6	0.62	0.6	0.62
04/21/2021	0.64	0.68	0.64	0.68
04/25/2021	0.71	0.74	0.71	0.74
04/26/2021	0.8	0.81	0.8	0.81
04/27/2021	0.78	0.78	0.73	0.73
04/28/2021	0.66	0.75	0.66	0.75
04/29/2021	0.75	0.75	0.72	0.72
05/02/2021	0.72	0.72	0.71	0.72
05/03/2021	0.73	0.73	0.72	0.72
05/04/2021	0.72	0.72	0.69	0.69
05/05/2021	0.7	0.7	0.7	0.7
05/06/2021	0.7	0.7	0.67	0.7
05/09/2021	0.71	0.71	0.67	0.67
05/10/2021	0.68	0.68	0.68	0.68
05/11/2021	0.69	0.69	0.69	0.69
05/16/2021	0.69	0.69	0.68	0.68
05/17/2021	0.67	0.67	0.66	0.66
05/19/2021	0.66	0.66	0.63	0.63
05/20/2021	0.63	0.66	0.63	0.66
05/23/2021	0.67	0.67	0.64	0.64
05/24/2021	0.64	0.64	0.61	0.61
05/25/2021	0.61	0.64	0.61	0.64
05/26/2021	0.63	0.63	0.62	0.62
05/27/2021	0.62	0.68	0.62	0.68
05/30/2021	0.7	0.71	0.7	0.7
05/31/2021	0.66	0.77	0.66	0.77
06/01/2021	0.77	0.77	0.75	0.75
06/02/2021	0.75	0.75	0.69	0.73
06/03/2021	0.72	0.72	0.71	0.72
06/06/2021	0.72	0.73	0.72	0.72
06/07/2021	0.72	0.72	0.7	0.71
06/08/2021	0.71	0.71	0.68	0.68
06/09/2021	0.69	0.72	0.69	0.71
06/10/2021	0.71	0.72	0.7	0.7
06/13/2021	0.72	0.72	0.7	0.7
06/14/2021	0.71	0.71	0.69	0.69
06/15/2021	0.66	0.68	0.66	0.68
06/16/2021	0.71	0.71	0.69	0.69
06/17/2021	0.69	0.69	0.68	0.68
06/20/2021	0.7	0.7	0.69	0.69
06/21/2021	0.7	0.7	0.69	0.69
06/22/2021	0.69	0.69	0.69	0.69
06/23/2021	0.7	0.7	0.69	0.69
06/24/2021	0.7	0.7	0.68	0.68
06/27/2021	0.69	0.69	0.67	0.67
06/28/2021	0.65	0.66	0.65	0.65
06/29/2021	0.66	0.66	0.65	0.65
06/30/2021	0.65	0.68	0.65	0.67
07/01/2021	0.67	0.67	0.65	0.67
07/04/2021	0.66	0.66	0.64	0.64
07/05/2021	0.64	0.65	0.64	0.65
07/06/2021	0.64	0.65	0.64	0.64
07/07/2021	0.65	0.65	0.64	0.64
07/08/2021	0.65	0.65	0.64	0.64
07/11/2021	0.64	0.64	0.62	0.62
07/12/2021	0.61	0.61	0.61	0.61
07/13/2021	0.6	0.61	0.6	0.61
07/15/2021	0.61	0.61	0.61	0.61
07/18/2021	0.6	0.6	0.6	0.6
07/25/2021	0.61	0.61	0.59	0.59
07/26/2021	0.59	0.59	0.59	0.59
07/27/2021	0.6	0.6	0.59	0.59
07/28/2021	0.59	0.64	0.59	0.64
07/29/2021	0.64	0.64	0.62	0.62
08/01/2021	0.61	0.61	0.6	0.6
08/02/2021	0.6	0.61	0.6	0.61
08/03/2021	0.61	0.62	0.61	0.62
08/04/2021	0.62	0.63	0.62	0.63
08/05/2021	0.62	0.62	0.61	0.61
08/08/2021	0.61	0.61	0.59	0.59
08/09/2021	0.6	0.6	0.6	0.6
08/10/2021	0.6	0.6	0.58	0.58
08/11/2021	0.59	0.59	0.58	0.58
08/12/2021	0.58	0.59	0.58	0.59
08/15/2021	0.59	0.59	0.58	0.58
08/16/2021	0.58	0.58	0.58	0.58
08/17/2021	0.59	0.59	0.58	0.58
08/18/2021	0.59	0.59	0.58	0.58
08/19/2021	0.58	0.58	0.58	0.58
08/22/2021	0.58	0.58	0.57	0.57
08/23/2021	0.57	0.57	0.57	0.57
08/24/2021	0.57	0.57	0.57	0.57
08/25/2021	0.57	0.57	0.56	0.56
08/26/2021	0.57	0.57	0.57	0.57
08/30/2021	0.57	0.57	0.56	0.56
08/31/2021	0.57	0.57	0.56	0.57
09/01/2021	0.6	0.62	0.6	0.62
09/02/2021	0.56	0.61	0.56	0.58
09/05/2021	0.56	0.59	0.56	0.59
09/06/2021	0.61	0.61	0.58	0.58
09/07/2021	0.59	0.59	0.57	0.57
09/08/2021	0.57	0.58	0.57	0.57
09/09/2021	0.57	0.57	0.56	0.56
09/12/2021	0.56	0.56	0.54	0.54
09/13/2021	0.54	0.54	0.53	0.53
09/14/2021	0.52	0.52	0.51	0.51
09/15/2021	0.51	0.51	0.49	0.49
09/16/2021	0.49	0.49	0.46	0.46
09/19/2021	0.45	0.45	0.43	0.43
09/20/2021	0.43	0.43	0.42	0.42
09/21/2021	0.42	0.42	0.41	0.41
09/22/2021	0.45	0.45	0.45	0.45
09/23/2021	0.49	0.49	0.49	0.49
09/26/2021	0.53	0.53	0.53	0.53
09/27/2021	0.56	0.56	0.55	0.55
09/28/2021	0.58	0.59	0.58	0.59
09/29/2021	0.62	0.64	0.62	0.64
09/30/2021	0.66	0.67	0.66	0.67
10/03/2021	0.73	0.73	0.73	0.73
10/04/2021	0.8	0.8	0.8	0.8
10/05/2021	0.87	0.88	0.87	0.88
10/06/2021	0.88	0.88	0.8	0.8
10/07/2021	0.72	0.72	0.72	0.72
10/10/2021	0.65	0.7	0.65	0.7
10/11/2021	0.69	0.69	0.63	0.63
10/12/2021	0.6	0.64	0.6	0.64
10/13/2021	0.64	0.7	0.64	0.7
10/14/2021	0.75	0.77	0.75	0.77
10/17/2021	0.79	0.84	0.79	0.84
10/18/2021	0.85	0.88	0.85	0.87
10/19/2021	0.8	0.8	0.79	0.79
10/20/2021	0.72	0.79	0.72	0.79
10/21/2021	0.79	0.8	0.79	0.8
10/24/2021	0.76	0.76	0.74	0.74
10/25/2021	0.75	0.78	0.75	0.78
10/26/2021	0.8	0.8	0.75	0.75
10/27/2021	0.73	0.74	0.73	0.74
10/31/2021	0.75	0.76	0.74	0.74
11/01/2021	0.72	0.72	0.72	0.72
11/02/2021	0.72	0.72	0.7	0.7
11/03/2021	0.7	0.74	0.7	0.74
11/04/2021	0.76	0.76	0.72	0.72
11/07/2021	0.72	0.74	0.72	0.73
11/08/2021	0.72	0.72	0.7	0.7
11/09/2021	0.75	0.75	0.73	0.73
11/10/2021	0.75	0.75	0.71	0.71
11/11/2021	0.72	0.72	0.69	0.71
11/14/2021	0.69	0.7	0.69	0.69
11/15/2021	0.69	0.69	0.66	0.66
11/16/2021	0.66	0.67	0.66	0.67
11/17/2021	0.67	0.67	0.65	0.65
11/18/2021	0.65	0.66	0.65	0.66
11/21/2021	0.66	0.66	0.64	0.64
11/22/2021	0.64	0.64	0.61	0.61
11/23/2021	0.6	0.67	0.6	0.67
11/24/2021	0.72	0.72	0.71	0.71
11/25/2021	0.69	0.69	0.66	0.66
11/28/2021	0.6	0.67	0.6	0.67
11/29/2021	0.65	0.66	0.65	0.66
11/30/2021	0.68	0.68	0.66	0.66
12/01/2021	0.66	0.66	0.66	0.66
12/02/2021	0.66	0.66	0.65	0.65
12/05/2021	0.65	0.65	0.64	0.64
12/06/2021	0.65	0.65	0.65	0.65
12/07/2021	0.65	0.65	0.64	0.64
12/08/2021	0.64	0.64	0.64	0.64
12/09/2021	0.65	0.65	0.63	0.63
12/12/2021	0.61	0.65	0.61	0.64
12/13/2021	0.64	0.64	0.63	0.63
12/14/2021	0.63	0.64	0.62	0.64
12/15/2021	0.65	0.65	0.63	0.63
12/16/2021	0.64	0.64	0.58	0.58
12/19/2021	0.58	0.61	0.58	0.59
12/20/2021	0.64	0.64	0.61	0.61
12/21/2021	0.61	0.61	0.6	0.6
12/22/2021	0.6	0.6	0.59	0.59
12/23/2021	0.59	0.6	0.59	0.6
12/26/2021	0.6	0.6	0.59	0.59
12/27/2021	0.59	0.59	0.57	0.57
12/28/2021	0.57	0.59	0.57	0.59
12/29/2021	0.61	0.61	0.59	0.6
12/30/2021	0.59	0.6	0.59	0.6

Menu

Create your free account now!

KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KERVN: KERVANSARAY YATIRIM HOLDİNG A.Ş. Historical Data

2021 Historical Chart

Average

Low

High