Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey · Delayed Price · Currency is TRY 3.050
+0.020 (0.66%)
Last updated: Jan 19, 2026, 1:04 PM GMT+3
IST:KATMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | 0.99% | 121,957,700 |
| Jan 16, 2026 | 3.10 | 3.11 | 3.02 | 3.03 | 3.03 | -1.62% | 157,081,526 |
| Jan 15, 2026 | 2.98 | 3.09 | 2.97 | 3.08 | 3.08 | 3.36% | 187,208,000 |
| Jan 14, 2026 | 3.05 | 3.11 | 2.98 | 2.98 | 2.98 | -1.65% | 192,727,000 |
| Jan 13, 2026 | 3.05 | 3.07 | 2.99 | 3.03 | 3.03 | 0.33% | 114,248,600 |
| Jan 12, 2026 | 3.04 | 3.11 | 3.00 | 3.02 | 3.02 | - | 127,347,300 |
| Jan 9, 2026 | 3.08 | 3.14 | 3.01 | 3.02 | 3.02 | -1.63% | 113,433,500 |
| Jan 8, 2026 | 3.01 | 3.14 | 2.96 | 3.07 | 3.07 | 1.99% | 189,021,900 |
| Jan 7, 2026 | 3.17 | 3.20 | 2.99 | 3.01 | 3.01 | -5.05% | 171,081,700 |
| Jan 6, 2026 | 2.95 | 3.21 | 2.92 | 3.17 | 3.17 | 7.82% | 293,684,800 |
| Jan 5, 2026 | 2.91 | 2.98 | 2.89 | 2.94 | 2.94 | 2.44% | 141,340,800 |
| Jan 2, 2026 | 2.81 | 2.89 | 2.81 | 2.87 | 2.87 | 2.87% | 67,207,610 |
| Dec 31, 2025 | 2.80 | 2.85 | 2.79 | 2.79 | 2.79 | - | 47,160,760 |
| Dec 30, 2025 | 2.79 | 2.83 | 2.73 | 2.79 | 2.79 | 0.36% | 119,777,700 |
| Dec 29, 2025 | 2.82 | 2.87 | 2.74 | 2.78 | 2.78 | -1.42% | 181,379,400 |
| Dec 26, 2025 | 2.92 | 2.93 | 2.81 | 2.82 | 2.82 | -3.75% | 114,584,200 |
| Dec 25, 2025 | 2.83 | 3.01 | 2.83 | 2.93 | 2.93 | 3.90% | 119,471,700 |
| Dec 24, 2025 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | -1.74% | 67,428,975 |
| Dec 23, 2025 | 2.86 | 2.90 | 2.83 | 2.87 | 2.87 | - | 85,960,880 |
| Dec 22, 2025 | 2.91 | 2.95 | 2.84 | 2.87 | 2.87 | -1.03% | 89,554,140 |
| Dec 19, 2025 | 2.93 | 2.93 | 2.87 | 2.90 | 2.90 | -1.02% | 96,434,810 |
| Dec 18, 2025 | 2.92 | 2.98 | 2.91 | 2.93 | 2.93 | 0.69% | 111,465,700 |
| Dec 17, 2025 | 3.02 | 3.05 | 2.91 | 2.91 | 2.91 | -3.64% | 131,049,300 |
| Dec 16, 2025 | 3.11 | 3.14 | 3.01 | 3.02 | 3.02 | -2.58% | 92,287,390 |
| Dec 15, 2025 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | 0.98% | 93,441,670 |
| Dec 12, 2025 | 3.11 | 3.15 | 3.07 | 3.07 | 3.07 | -0.97% | 88,158,420 |
| Dec 11, 2025 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 101,063,500 |
| Dec 10, 2025 | 3.13 | 3.24 | 3.11 | 3.11 | 3.11 | -0.64% | 186,441,200 |
| Dec 9, 2025 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -0.95% | 128,328,700 |
| Dec 8, 2025 | 3.21 | 3.26 | 3.15 | 3.16 | 3.16 | -0.63% | 111,188,274 |
| Dec 5, 2025 | 3.18 | 3.22 | 3.15 | 3.18 | 3.18 | - | 77,673,640 |
| Dec 4, 2025 | 3.25 | 3.28 | 3.15 | 3.18 | 3.18 | -1.85% | 166,444,929 |
| Dec 3, 2025 | 3.39 | 3.45 | 3.23 | 3.24 | 3.24 | -3.86% | 208,589,200 |
| Dec 2, 2025 | 3.25 | 3.47 | 3.25 | 3.37 | 3.37 | 3.69% | 239,352,900 |
| Dec 1, 2025 | 3.11 | 3.31 | 3.10 | 3.25 | 3.25 | 4.50% | 207,484,300 |
| Nov 28, 2025 | 3.22 | 3.23 | 3.10 | 3.11 | 3.11 | -3.42% | 98,145,670 |
| Nov 27, 2025 | 3.09 | 3.34 | 3.07 | 3.22 | 3.22 | 4.55% | 272,758,200 |
| Nov 26, 2025 | 3.15 | 3.21 | 3.05 | 3.08 | 3.08 | -1.91% | 154,915,800 |
| Nov 25, 2025 | 3.49 | 3.49 | 3.14 | 3.14 | 3.14 | -9.77% | 255,751,900 |
| Nov 24, 2025 | 3.33 | 3.54 | 3.30 | 3.48 | 3.48 | 5.14% | 272,657,600 |
| Nov 21, 2025 | 3.18 | 3.34 | 3.17 | 3.31 | 3.31 | 3.76% | 252,595,100 |
| Nov 20, 2025 | 3.19 | 3.24 | 3.14 | 3.19 | 3.19 | 0.63% | 238,434,900 |
| Nov 19, 2025 | 3.37 | 3.39 | 3.17 | 3.17 | 3.17 | -5.65% | 210,301,700 |
| Nov 18, 2025 | 3.50 | 3.53 | 3.35 | 3.36 | 3.36 | -3.72% | 185,379,300 |
| Nov 17, 2025 | 3.50 | 3.63 | 3.46 | 3.49 | 3.49 | 0.58% | 190,722,400 |
| Nov 14, 2025 | 3.61 | 3.71 | 3.47 | 3.47 | 3.47 | -4.14% | 332,358,000 |
| Nov 13, 2025 | 3.55 | 3.85 | 3.45 | 3.62 | 3.62 | 2.55% | 447,471,300 |
| Nov 12, 2025 | 3.60 | 3.69 | 3.51 | 3.53 | 3.53 | -1.12% | 224,207,600 |
| Nov 11, 2025 | 3.88 | 3.89 | 3.48 | 3.57 | 3.57 | -7.51% | 414,522,300 |
| Nov 10, 2025 | 3.74 | 4.09 | 3.74 | 3.86 | 3.86 | 2.93% | 572,353,600 |