UK markets closed

Kerevitas Gida Sanayi ve Ticaret A.S. (KERVT.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
14.33+0.14 (+0.99%)
At close: 06:08PM TRT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.1514.5414.1414.3314.331,106,014
13 Jun 202413.7014.2513.6514.1914.191,711,070
12 Jun 202412.9313.6412.9313.6013.601,645,106
11 Jun 202413.0813.2412.9012.9612.961,263,463
10 Jun 202413.6813.7713.0513.0513.051,533,022
07 Jun 202414.4014.5213.7513.7713.771,359,122
06 Jun 202414.3314.6614.1814.3914.391,225,171
05 Jun 202414.3214.5214.1514.3214.322,500,087
04 Jun 202413.7014.4213.7014.3714.373,713,291
03 Jun 202413.4413.7013.3213.6813.681,501,578
31 May 202413.4113.8813.3813.4013.401,917,835
30 May 202413.6113.9313.3013.3013.302,015,789
29 May 202414.0214.4013.6513.7013.701,326,884
28 May 202414.0614.2513.8914.2114.211,570,984
27 May 202414.2014.3713.9614.2014.201,499,043
24 May 202414.7814.9014.2114.2114.212,048,821
23 May 202414.7415.0514.5014.7814.782,949,133
22 May 202413.9014.8413.8514.7414.745,993,598
21 May 202414.2714.3813.8013.9013.904,922,160
20 May 202415.0015.0314.0414.2214.2217,732,152
17 May 202415.1815.7515.1015.5915.593,204,290
16 May 202414.5315.7014.4215.2015.208,116,923
15 May 202414.7014.9314.4514.4514.452,448,089
14 May 202415.1515.4514.5114.7014.706,056,277
13 May 202414.7015.2814.3815.2515.254,691,547
10 May 202414.4514.7714.0914.7014.703,275,042
09 May 202415.3315.3314.4014.4514.454,234,754
08 May 202414.5415.4014.5415.1715.173,944,913
07 May 202414.8015.0314.3514.6814.684,536,877
06 May 202414.9215.2114.7714.7914.793,262,674
03 May 202414.9415.1414.6914.9014.902,461,862
02 May 202415.1515.2714.8114.9214.923,525,649
30 Apr 202414.2015.1213.9815.0515.056,361,109
29 Apr 202413.4014.3013.3914.2014.206,412,522
26 Apr 202413.8513.9813.1613.3313.333,945,276
25 Apr 202413.9914.0513.6013.7613.762,607,160
24 Apr 202413.6014.1013.5613.8013.803,859,105
22 Apr 202412.8413.6612.7813.5613.564,228,813
19 Apr 202412.1812.5712.0512.5212.521,588,533
18 Apr 202412.2212.4212.0012.2712.271,735,559
17 Apr 202412.8812.9412.2412.2712.272,457,945
16 Apr 202412.8312.9512.3312.7712.774,132,857
15 Apr 202412.6513.2412.5112.8612.862,547,703
09 Apr 2024------
08 Apr 202412.4312.6512.1612.6012.601,876,328
05 Apr 202411.6312.2011.6312.1212.121,736,206
04 Apr 202411.5311.7511.3611.5911.592,179,128
03 Apr 202411.7411.9211.5311.5611.561,082,301
02 Apr 202411.9012.1011.7511.8411.842,588,394
01 Apr 202412.3412.4211.7111.9011.902,585,939
29 Mar 202412.5812.6912.1912.2912.292,757,217
28 Mar 202412.4612.7412.4612.5812.581,531,912
27 Mar 202412.5412.7012.3512.4912.491,778,765
26 Mar 202413.3013.3412.4212.4912.493,363,839
25 Mar 202413.2913.4712.9513.3413.342,952,315
22 Mar 202413.1413.4313.0213.1513.153,762,967
21 Mar 202413.3613.4813.0813.1513.153,327,321
20 Mar 202413.8614.1113.2413.3513.356,241,188
19 Mar 202414.1114.4713.8213.8613.865,975,051
18 Mar 202414.6214.6813.8614.1914.195,852,919
15 Mar 202413.9714.6213.6314.6014.608,427,627
14 Mar 202413.5513.8713.2013.8113.815,852,728
13 Mar 202413.4713.9013.1413.5013.506,372,609
12 Mar 202412.9013.6712.8213.4713.478,508,414
11 Mar 202412.9413.1912.7212.8112.813,711,245
08 Mar 202412.8512.9912.5312.8312.834,819,108
07 Mar 202412.2212.8512.2212.8512.853,179,539
06 Mar 202413.5013.5012.1812.1912.195,462,256
05 Mar 202413.2713.4913.1013.2513.254,070,384
04 Mar 202413.0013.8913.0013.1813.186,547,892
01 Mar 202413.1013.2812.8813.0013.004,227,431
29 Feb 202412.8413.0912.8213.0113.013,644,852
28 Feb 202413.0413.2812.7012.7512.754,046,565
27 Feb 202413.8813.8913.0313.0313.035,256,188
26 Feb 202413.6514.1513.5313.7213.7210,275,543
23 Feb 202413.5513.8813.3313.4813.488,139,869
22 Feb 202412.5413.6912.4813.5513.5515,491,251
21 Feb 202412.6012.7412.2512.5412.546,623,762
20 Feb 202412.3112.7512.1612.5912.599,391,123
19 Feb 202412.9313.2012.2612.2612.2612,126,540
16 Feb 202412.6013.0012.4212.8412.8410,448,395
15 Feb 202412.3012.6012.2412.6012.6011,616,802
14 Feb 202411.8512.2811.5412.2112.215,508,674
13 Feb 202411.9412.2311.7811.8611.867,397,200
12 Feb 202411.9712.1211.8711.9311.935,260,019
09 Feb 202412.1712.2711.8611.8911.896,307,162
08 Feb 202411.6212.3011.6112.1012.1011,625,141
07 Feb 202411.7411.7711.5511.6311.633,677,316
06 Feb 202411.4811.8011.3011.7311.737,047,900
05 Feb 202411.5511.5911.3811.4611.465,575,984
02 Feb 202411.9312.0211.4811.5711.575,536,683
01 Feb 202412.2112.2311.8311.9111.914,991,784
31 Jan 202411.9812.3311.8512.1012.104,030,533
30 Jan 202411.7112.1011.6711.9911.994,014,191
29 Jan 202411.8411.9211.7011.7311.732,430,562
26 Jan 202411.8312.0011.7111.8411.843,156,088
25 Jan 202411.8311.9211.6711.8311.833,254,043
24 Jan 202411.4012.0211.3111.8311.835,594,386
23 Jan 202411.2211.5511.1011.3511.357,002,298
22 Jan 202410.4111.2410.3711.2211.224,623,965
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...