Citlekci Magazacilik Gida Anonim Sirketi (IST:CITAS)
Turkey · Delayed Price · Currency is TRY 90.95
-1.05 (-1.14%)
At close: Oct 23, 2026
IST:CITAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.10 | 92.20 | 84.80 | 90.95 | 90.95 | -1.14% | 6,638,691 |
| Oct 22, 2026 | 87.95 | 96.90 | 87.95 | 92.00 | 92.00 | 3.84% | 9,595,230 |
| Oct 21, 2026 | 88.25 | 94.50 | 84.20 | 88.60 | 88.60 | 0.40% | 7,980,297 |
| Oct 20, 2026 | 82.50 | 89.00 | 80.00 | 88.25 | 88.25 | 6.71% | 7,388,512 |
| Oct 19, 2026 | 89.50 | 92.00 | 82.30 | 82.70 | 82.70 | -8.31% | 4,911,098 |
| Oct 16, 2026 | 96.00 | 96.20 | 89.35 | 90.20 | 90.20 | -7.25% | 4,926,967 |
| Oct 15, 2026 | 94.00 | 102.50 | 92.35 | 97.25 | 97.25 | 3.46% | 10,728,240 |
| Oct 14, 2026 | 98.05 | 103.90 | 91.10 | 94.00 | 94.00 | -4.13% | 8,971,649 |
| Oct 13, 2026 | 111.50 | 112.20 | 98.05 | 98.05 | 98.05 | -9.96% | 6,450,223 |
| Oct 12, 2026 | 119.00 | 123.40 | 107.10 | 108.90 | 108.90 | -8.49% | 12,579,880 |
| Oct 9, 2026 | 121.00 | 127.90 | 116.60 | 119.00 | 119.00 | -4.19% | 6,091,159 |
| Oct 8, 2026 | 131.00 | 136.90 | 121.20 | 124.20 | 124.20 | -2.28% | 13,750,233 |
| Oct 7, 2026 | 115.60 | 127.10 | 107.10 | 127.10 | 127.10 | 9.95% | 10,025,197 |
| Oct 6, 2026 | 121.40 | 124.40 | 115.50 | 115.60 | 115.60 | -5.09% | 5,374,904 |
| Oct 5, 2026 | 130.50 | 133.70 | 116.10 | 121.80 | 121.80 | -5.58% | 12,083,918 |
| Oct 2, 2026 | 131.40 | 136.80 | 123.70 | 129.00 | 129.00 | -1.53% | 7,810,407 |
| Oct 1, 2026 | 133.00 | 139.30 | 126.50 | 131.00 | 131.00 | 3.39% | 11,973,711 |
| Sep 30, 2026 | 117.00 | 126.70 | 115.20 | 126.70 | 126.70 | 9.98% | 5,908,469 |
| Sep 29, 2026 | 117.00 | 123.70 | 107.40 | 115.20 | 115.20 | 2.40% | 11,057,518 |
| Sep 28, 2026 | 102.40 | 112.50 | 102.40 | 112.50 | 112.50 | 9.97% | 3,462,351 |
| Sep 25, 2026 | 98.90 | 102.30 | 94.00 | 102.30 | 102.30 | 9.94% | 7,492,074 |
| Sep 24, 2026 | 76.15 | 93.05 | 76.15 | 93.05 | 93.05 | 9.99% | 19,351,290 |
| Sep 23, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -10.00% | 54,203 |
| Sep 22, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -9.96% | 39,306 |
| Sep 21, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -10.00% | 248,151 |
| Sep 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -9.94% | 37,456 |
| Sep 17, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -9.99% | 102,779 |
| Sep 16, 2026 | 158.70 | 161.80 | 143.10 | 143.10 | 143.10 | -10.00% | 2,643,893 |
| Sep 15, 2026 | 171.50 | 174.10 | 159.00 | 159.00 | 159.00 | -9.97% | 11,563,270 |
| Sep 14, 2026 | 177.90 | 186.60 | 164.50 | 176.60 | 176.60 | 2.08% | 18,241,970 |
| Sep 11, 2026 | 169.20 | 178.20 | 153.20 | 173.00 | 173.00 | 2.25% | 19,535,591 |
| Sep 10, 2026 | 183.10 | 188.70 | 162.90 | 169.20 | 169.20 | -5.84% | 23,450,170 |
| Sep 9, 2026 | 165.20 | 179.70 | 165.20 | 179.70 | 179.70 | 9.98% | 6,077,790 |
| Sep 8, 2026 | 158.40 | 167.10 | 156.40 | 163.40 | 163.40 | 5.83% | 21,264,083 |
| Sep 7, 2026 | 145.00 | 154.40 | 140.40 | 154.40 | 154.40 | 9.97% | 10,672,222 |
| Sep 4, 2026 | 129.80 | 140.40 | 124.10 | 140.40 | 140.40 | 9.95% | 10,774,280 |
| Sep 3, 2026 | 131.00 | 136.90 | 127.00 | 127.70 | 127.70 | -1.69% | 17,725,386 |
| Sep 2, 2026 | 127.60 | 137.10 | 125.50 | 129.90 | 129.90 | 2.69% | 22,793,460 |
| Sep 1, 2026 | 127.90 | 137.90 | 115.20 | 126.50 | 126.50 | -1.17% | 56,207,151 |
| Aug 31, 2026 | 128.00 | 145.00 | 128.00 | 128.00 | 128.00 | -9.99% | 14,992,081 |
| Aug 28, 2026 | 134.70 | 142.20 | 132.70 | 142.20 | 142.20 | 9.98% | 7,982,715 |
| Aug 27, 2026 | 124.00 | 129.30 | 118.50 | 129.30 | 129.30 | 9.95% | 20,171,036 |
| Aug 26, 2026 | 112.20 | 122.00 | 111.10 | 117.60 | 117.60 | 5.00% | 35,412,753 |
| Aug 25, 2026 | 123.60 | 127.50 | 111.10 | 112.00 | 112.00 | -5.49% | 53,715,972 |
| Aug 24, 2026 | 118.50 | 118.50 | 99.70 | 118.50 | 118.50 | 9.93% | 53,253,388 |
| Aug 21, 2026 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | 9.94% | 2,621,319 |
| Aug 20, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 9.98% | 5,330,782 |
| Aug 19, 2026 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | 9.99% | 1,380,236 |