Kerevitas Gida Sanayi ve Ticaret A.S. (KERVT.IS)
Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 15.18 | 15.75 | 15.10 | 15.59 | 15.59 | 3,204,290 |
| May 16, 2024 | 14.53 | 15.70 | 14.42 | 15.20 | 15.20 | 8,116,923 |
| May 15, 2024 | 14.70 | 14.93 | 14.45 | 14.45 | 14.45 | 2,448,089 |
| May 14, 2024 | 15.15 | 15.45 | 14.51 | 14.70 | 14.70 | 6,056,277 |
| May 13, 2024 | 14.70 | 15.28 | 14.38 | 15.25 | 15.25 | 4,691,547 |
| May 10, 2024 | 14.45 | 14.77 | 14.09 | 14.70 | 14.70 | 3,275,042 |
| May 09, 2024 | 15.33 | 15.33 | 14.40 | 14.45 | 14.45 | 4,234,754 |
| May 08, 2024 | 14.54 | 15.40 | 14.54 | 15.17 | 15.17 | 3,944,913 |
| May 07, 2024 | 14.80 | 15.03 | 14.35 | 14.68 | 14.68 | 4,536,877 |
| May 06, 2024 | 14.92 | 15.21 | 14.77 | 14.79 | 14.79 | 3,262,674 |
| May 03, 2024 | 14.94 | 15.14 | 14.69 | 14.90 | 14.90 | 2,461,862 |
| May 02, 2024 | 15.15 | 15.27 | 14.81 | 14.92 | 14.92 | 3,525,649 |
| Apr 30, 2024 | 14.20 | 15.12 | 13.98 | 15.05 | 15.05 | 6,361,109 |
| Apr 29, 2024 | 13.40 | 14.30 | 13.39 | 14.20 | 14.20 | 6,412,522 |
| Apr 26, 2024 | 13.85 | 13.98 | 13.16 | 13.33 | 13.33 | 3,945,276 |
| Apr 25, 2024 | 13.99 | 14.05 | 13.60 | 13.76 | 13.76 | 2,607,160 |
| Apr 24, 2024 | 13.60 | 14.10 | 13.56 | 13.80 | 13.80 | 3,859,105 |
| Apr 22, 2024 | 12.84 | 13.66 | 12.78 | 13.56 | 13.56 | 4,228,813 |
| Apr 19, 2024 | 12.18 | 12.57 | 12.05 | 12.52 | 12.52 | 1,588,533 |
| Apr 18, 2024 | 12.22 | 12.42 | 12.00 | 12.27 | 12.27 | 1,735,559 |
| Apr 17, 2024 | 12.88 | 12.94 | 12.24 | 12.27 | 12.27 | 2,457,945 |
| Apr 16, 2024 | 12.83 | 12.95 | 12.33 | 12.77 | 12.77 | 4,132,857 |
| Apr 15, 2024 | 12.65 | 13.24 | 12.51 | 12.86 | 12.86 | 2,547,703 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 12.43 | 12.65 | 12.16 | 12.60 | 12.60 | 1,876,328 |
| Apr 05, 2024 | 11.63 | 12.20 | 11.63 | 12.12 | 12.12 | 1,736,206 |
| Apr 04, 2024 | 11.53 | 11.75 | 11.36 | 11.59 | 11.59 | 2,179,128 |
| Apr 03, 2024 | 11.74 | 11.92 | 11.53 | 11.56 | 11.56 | 1,082,301 |
| Apr 02, 2024 | 11.90 | 12.10 | 11.75 | 11.84 | 11.84 | 2,588,394 |
| Apr 01, 2024 | 12.34 | 12.42 | 11.71 | 11.90 | 11.90 | 2,585,939 |
| Mar 29, 2024 | 12.58 | 12.69 | 12.19 | 12.29 | 12.29 | 2,757,217 |
| Mar 28, 2024 | 12.46 | 12.74 | 12.46 | 12.58 | 12.58 | 1,531,912 |
| Mar 27, 2024 | 12.54 | 12.70 | 12.35 | 12.49 | 12.49 | 1,778,765 |
| Mar 26, 2024 | 13.30 | 13.34 | 12.42 | 12.49 | 12.49 | 3,363,839 |
| Mar 25, 2024 | 13.29 | 13.47 | 12.95 | 13.34 | 13.34 | 2,952,315 |
| Mar 22, 2024 | 13.14 | 13.43 | 13.02 | 13.15 | 13.15 | 3,762,967 |
| Mar 21, 2024 | 13.36 | 13.48 | 13.08 | 13.15 | 13.15 | 3,327,321 |
| Mar 20, 2024 | 13.86 | 14.11 | 13.24 | 13.35 | 13.35 | 6,241,188 |
| Mar 19, 2024 | 14.11 | 14.47 | 13.82 | 13.86 | 13.86 | 5,975,051 |
| Mar 18, 2024 | 14.62 | 14.68 | 13.86 | 14.19 | 14.19 | 5,852,919 |
| Mar 15, 2024 | 13.97 | 14.62 | 13.63 | 14.60 | 14.60 | 8,427,627 |
| Mar 14, 2024 | 13.55 | 13.87 | 13.20 | 13.81 | 13.81 | 5,852,728 |
| Mar 13, 2024 | 13.47 | 13.90 | 13.14 | 13.50 | 13.50 | 6,372,609 |
| Mar 12, 2024 | 12.90 | 13.67 | 12.82 | 13.47 | 13.47 | 8,508,414 |
| Mar 11, 2024 | 12.94 | 13.19 | 12.72 | 12.81 | 12.81 | 3,711,245 |
| Mar 08, 2024 | 12.85 | 12.99 | 12.53 | 12.83 | 12.83 | 4,819,108 |
| Mar 07, 2024 | 12.22 | 12.85 | 12.22 | 12.85 | 12.85 | 3,179,539 |
| Mar 06, 2024 | 13.50 | 13.50 | 12.18 | 12.19 | 12.19 | 5,462,256 |
| Mar 05, 2024 | 13.27 | 13.49 | 13.10 | 13.25 | 13.25 | 4,070,384 |
| Mar 04, 2024 | 13.00 | 13.89 | 13.00 | 13.18 | 13.18 | 6,547,892 |
| Mar 01, 2024 | 13.10 | 13.28 | 12.88 | 13.00 | 13.00 | 4,227,431 |
| Feb 29, 2024 | 12.84 | 13.09 | 12.82 | 13.01 | 13.01 | 3,644,852 |
| Feb 28, 2024 | 13.04 | 13.28 | 12.70 | 12.75 | 12.75 | 4,046,565 |
| Feb 27, 2024 | 13.88 | 13.89 | 13.03 | 13.03 | 13.03 | 5,256,188 |
| Feb 26, 2024 | 13.65 | 14.15 | 13.53 | 13.72 | 13.72 | 10,275,543 |
| Feb 23, 2024 | 13.55 | 13.88 | 13.33 | 13.48 | 13.48 | 8,139,869 |
| Feb 22, 2024 | 12.54 | 13.69 | 12.48 | 13.55 | 13.55 | 15,491,251 |
| Feb 21, 2024 | 12.60 | 12.74 | 12.25 | 12.54 | 12.54 | 6,623,762 |
| Feb 20, 2024 | 12.31 | 12.75 | 12.16 | 12.59 | 12.59 | 9,391,123 |
| Feb 19, 2024 | 12.93 | 13.20 | 12.26 | 12.26 | 12.26 | 12,126,540 |
| Feb 16, 2024 | 12.60 | 13.00 | 12.42 | 12.84 | 12.84 | 10,448,395 |
| Feb 15, 2024 | 12.30 | 12.60 | 12.24 | 12.60 | 12.60 | 11,616,802 |
| Feb 14, 2024 | 11.85 | 12.28 | 11.54 | 12.21 | 12.21 | 5,508,674 |
| Feb 13, 2024 | 11.94 | 12.23 | 11.78 | 11.86 | 11.86 | 7,397,200 |
| Feb 12, 2024 | 11.97 | 12.12 | 11.87 | 11.93 | 11.93 | 5,260,019 |
| Feb 09, 2024 | 12.17 | 12.27 | 11.86 | 11.89 | 11.89 | 6,307,162 |
| Feb 08, 2024 | 11.62 | 12.30 | 11.61 | 12.10 | 12.10 | 11,625,141 |
| Feb 07, 2024 | 11.74 | 11.77 | 11.55 | 11.63 | 11.63 | 3,677,316 |
| Feb 06, 2024 | 11.48 | 11.80 | 11.30 | 11.73 | 11.73 | 7,047,900 |
| Feb 05, 2024 | 11.55 | 11.59 | 11.38 | 11.46 | 11.46 | 5,575,984 |
| Feb 02, 2024 | 11.93 | 12.02 | 11.48 | 11.57 | 11.57 | 5,536,683 |
| Feb 01, 2024 | 12.21 | 12.23 | 11.83 | 11.91 | 11.91 | 4,991,784 |
| Jan 31, 2024 | 11.98 | 12.33 | 11.85 | 12.10 | 12.10 | 4,030,533 |
| Jan 30, 2024 | 11.71 | 12.10 | 11.67 | 11.99 | 11.99 | 4,014,191 |
| Jan 29, 2024 | 11.84 | 11.92 | 11.70 | 11.73 | 11.73 | 2,430,562 |
| Jan 26, 2024 | 11.83 | 12.00 | 11.71 | 11.84 | 11.84 | 3,156,088 |
| Jan 25, 2024 | 11.83 | 11.92 | 11.67 | 11.83 | 11.83 | 3,254,043 |
| Jan 24, 2024 | 11.40 | 12.02 | 11.31 | 11.83 | 11.83 | 5,594,386 |
| Jan 23, 2024 | 11.22 | 11.55 | 11.10 | 11.35 | 11.35 | 7,002,298 |
| Jan 22, 2024 | 10.41 | 11.24 | 10.37 | 11.22 | 11.22 | 4,623,965 |
| Jan 19, 2024 | 10.49 | 10.51 | 10.31 | 10.39 | 10.39 | 1,792,930 |
| Jan 18, 2024 | 10.45 | 10.66 | 10.32 | 10.49 | 10.49 | 3,299,030 |
| Jan 17, 2024 | 9.99 | 10.42 | 9.95 | 10.30 | 10.30 | 3,103,595 |
| Jan 16, 2024 | 9.84 | 10.18 | 9.79 | 10.05 | 10.05 | 3,194,674 |
| Jan 15, 2024 | 9.68 | 10.24 | 9.65 | 9.84 | 9.84 | 3,661,846 |
| Jan 12, 2024 | 9.53 | 9.89 | 9.32 | 9.70 | 9.70 | 2,596,882 |
| Jan 11, 2024 | 9.33 | 9.62 | 9.33 | 9.53 | 9.53 | 3,082,115 |
| Jan 10, 2024 | 9.33 | 9.38 | 9.22 | 9.30 | 9.30 | 2,486,480 |
| Jan 09, 2024 | 9.57 | 9.62 | 9.30 | 9.33 | 9.33 | 1,976,785 |
| Jan 08, 2024 | 9.55 | 9.61 | 9.50 | 9.56 | 9.56 | 1,370,934 |
| Jan 05, 2024 | 9.22 | 9.50 | 9.22 | 9.46 | 9.46 | 1,739,037 |
| Jan 04, 2024 | 9.15 | 9.27 | 9.05 | 9.25 | 9.25 | 2,209,378 |
| Jan 03, 2024 | 9.54 | 9.64 | 9.10 | 9.15 | 9.15 | 2,853,376 |
| Jan 02, 2024 | 9.38 | 9.69 | 9.38 | 9.60 | 9.60 | 1,808,444 |
| Dec 29, 2023 | 9.18 | 9.49 | 9.10 | 9.38 | 9.38 | 1,573,831 |
| Dec 28, 2023 | 8.93 | 9.17 | 8.93 | 9.08 | 9.08 | 1,933,845 |
| Dec 27, 2023 | 8.82 | 9.08 | 8.52 | 8.90 | 8.90 | 1,494,605 |
| Dec 26, 2023 | 8.74 | 9.06 | 8.60 | 8.86 | 8.86 | 1,921,043 |
| Dec 25, 2023 | 9.18 | 9.21 | 8.64 | 8.74 | 8.74 | 1,885,825 |
| Dec 22, 2023 | 9.42 | 9.79 | 9.18 | 9.18 | 9.18 | 2,112,188 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.