Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey · Delayed Price · Currency is TRY 2.810
0.00 (0.00%)
At close: Oct 7, 2025
IST:KATMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.81 | 2.94 | 2.78 | 2.84 | 2.84 | 1.07% | 190,653,400 |
| Oct 7, 2025 | 2.83 | 2.84 | 2.78 | 2.81 | 2.81 | - | 117,914,100 |
| Oct 6, 2025 | 2.86 | 2.90 | 2.80 | 2.81 | 2.81 | -0.35% | 137,821,400 |
| Oct 3, 2025 | 2.94 | 2.95 | 2.81 | 2.82 | 2.82 | -3.42% | 133,224,700 |
| Oct 2, 2025 | 3.02 | 3.04 | 2.91 | 2.92 | 2.92 | -3.31% | 82,805,920 |
| Oct 1, 2025 | 2.99 | 3.05 | 2.89 | 3.02 | 3.02 | 1.68% | 129,662,000 |
| Sep 30, 2025 | 3.09 | 3.11 | 2.95 | 2.97 | 2.97 | -3.26% | 112,184,800 |
| Sep 29, 2025 | 3.11 | 3.17 | 3.07 | 3.07 | 3.07 | -1.29% | 120,176,100 |
| Sep 26, 2025 | 3.15 | 3.22 | 3.10 | 3.11 | 3.11 | -0.96% | 179,364,200 |
| Sep 25, 2025 | 3.16 | 3.20 | 3.11 | 3.14 | 3.14 | - | 117,638,600 |
| Sep 24, 2025 | 3.21 | 3.23 | 3.10 | 3.14 | 3.14 | -1.88% | 163,120,800 |
| Sep 23, 2025 | 3.24 | 3.28 | 3.17 | 3.20 | 3.20 | -3.03% | 124,275,200 |
| Sep 22, 2025 | 3.43 | 3.51 | 3.29 | 3.30 | 3.30 | -0.90% | 198,279,800 |
| Sep 19, 2025 | 3.22 | 3.47 | 3.13 | 3.33 | 3.33 | 4.06% | 352,351,000 |
| Sep 18, 2025 | 3.14 | 3.27 | 3.13 | 3.20 | 3.20 | 2.24% | 245,884,100 |
| Sep 17, 2025 | 3.19 | 3.20 | 3.10 | 3.13 | 3.13 | -1.57% | 107,184,500 |
| Sep 16, 2025 | 3.07 | 3.20 | 3.05 | 3.18 | 3.18 | 4.26% | 202,062,200 |
| Sep 15, 2025 | 2.78 | 3.05 | 2.73 | 3.05 | 3.05 | 9.71% | 228,940,200 |
| Sep 12, 2025 | 2.89 | 2.90 | 2.73 | 2.78 | 2.78 | -4.14% | 184,542,400 |
| Sep 11, 2025 | 3.08 | 3.13 | 2.86 | 2.90 | 2.90 | -5.23% | 199,837,800 |
| Sep 10, 2025 | 3.14 | 3.17 | 3.03 | 3.06 | 3.06 | -1.61% | 142,485,500 |
| Sep 9, 2025 | 3.17 | 3.24 | 3.09 | 3.11 | 3.11 | -1.58% | 229,422,600 |
| Sep 8, 2025 | 3.28 | 3.45 | 3.14 | 3.16 | 3.16 | -6.78% | 256,971,500 |
| Sep 5, 2025 | 3.40 | 3.59 | 3.35 | 3.39 | 3.39 | - | 495,547,700 |
| Sep 4, 2025 | 3.10 | 3.39 | 3.10 | 3.39 | 3.39 | 9.71% | 347,925,900 |
| Sep 3, 2025 | 3.16 | 3.17 | 3.06 | 3.09 | 3.09 | -2.22% | 175,579,900 |
| Sep 2, 2025 | 3.13 | 3.25 | 2.98 | 3.16 | 3.16 | 1.28% | 464,640,400 |
| Sep 1, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | 3.12 | 0.65% | 125,476,600 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.08 | 3.10 | 3.10 | -4.02% | 204,643,700 |
| Aug 28, 2025 | 3.08 | 3.27 | 3.08 | 3.23 | 3.23 | 4.87% | 321,954,000 |
| Aug 27, 2025 | 3.13 | 3.16 | 3.07 | 3.08 | 3.08 | -0.96% | 155,950,700 |
| Aug 26, 2025 | 3.25 | 3.30 | 3.11 | 3.11 | 3.11 | -4.31% | 249,788,600 |
| Aug 25, 2025 | 3.13 | 3.37 | 3.12 | 3.25 | 3.25 | 4.17% | 425,789,100 |
| Aug 22, 2025 | 3.21 | 3.22 | 3.07 | 3.12 | 3.12 | -2.80% | 265,818,800 |
| Aug 21, 2025 | 3.16 | 3.29 | 3.14 | 3.21 | 3.21 | 2.23% | 332,879,800 |
| Aug 20, 2025 | 3.13 | 3.20 | 3.12 | 3.14 | 3.14 | - | 171,909,300 |
| Aug 19, 2025 | 3.17 | 3.32 | 3.10 | 3.14 | 3.14 | -0.63% | 355,883,800 |
| Aug 18, 2025 | 3.07 | 3.18 | 3.07 | 3.16 | 3.16 | 2.93% | 253,393,000 |
| Aug 15, 2025 | 2.88 | 3.14 | 2.87 | 3.07 | 3.07 | 6.60% | 308,102,400 |
| Aug 14, 2025 | 2.96 | 3.03 | 2.88 | 2.88 | 2.88 | -3.03% | 207,952,900 |
| Aug 13, 2025 | 3.11 | 3.12 | 2.97 | 2.97 | 2.97 | -3.88% | 144,788,600 |
| Aug 12, 2025 | 3.06 | 3.24 | 3.05 | 3.09 | 3.09 | 1.64% | 298,676,800 |
| Aug 11, 2025 | 3.06 | 3.15 | 3.03 | 3.04 | 3.04 | - | 201,841,800 |
| Aug 8, 2025 | 3.09 | 3.14 | 2.98 | 3.04 | 3.04 | -1.30% | 282,352,000 |
| Aug 7, 2025 | 3.12 | 3.24 | 3.05 | 3.08 | 3.08 | -0.96% | 293,053,200 |
| Aug 6, 2025 | 3.31 | 3.38 | 3.09 | 3.11 | 3.11 | -4.60% | 650,267,600 |
| Aug 5, 2025 | 3.08 | 3.26 | 3.05 | 3.26 | 3.26 | 9.76% | 653,975,700 |
| Aug 4, 2025 | 2.73 | 2.97 | 2.73 | 2.97 | 2.97 | 10.00% | 322,757,300 |
| Aug 1, 2025 | 2.55 | 2.73 | 2.54 | 2.70 | 2.70 | 6.30% | 311,299,000 |
| Jul 31, 2025 | 2.56 | 2.60 | 2.53 | 2.54 | 2.54 | -0.78% | 143,490,800 |