Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey · Delayed Price · Currency is TRY 3.070
-0.090 (-2.85%)
Last updated: Sep 3, 2025, 11:41 AM GMT+3
IST:KATMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.16 | 3.17 | 3.06 | 3.09 | - | -2.22% | 175,579,942 |
| Sep 2, 2025 | 3.13 | 3.25 | 2.98 | 3.16 | - | 1.28% | 464,640,496 |
| Sep 1, 2025 | 3.10 | 3.15 | 3.08 | 3.12 | - | 0.65% | 125,476,640 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.08 | 3.10 | - | -4.02% | 204,643,769 |
| Aug 28, 2025 | 3.08 | 3.27 | 3.08 | 3.23 | - | 4.87% | 321,954,022 |
| Aug 27, 2025 | 3.13 | 3.16 | 3.07 | 3.08 | - | -0.96% | 155,950,719 |
| Aug 26, 2025 | 3.25 | 3.30 | 3.11 | 3.11 | - | -4.31% | 249,788,636 |
| Aug 25, 2025 | 3.13 | 3.37 | 3.12 | 3.25 | - | 4.17% | 425,789,137 |
| Aug 22, 2025 | 3.21 | 3.22 | 3.07 | 3.12 | - | -2.80% | 265,818,839 |
| Aug 21, 2025 | 3.16 | 3.29 | 3.14 | 3.21 | - | 2.23% | 332,879,855 |
| Aug 20, 2025 | 3.13 | 3.20 | 3.12 | 3.14 | - | - | 171,909,331 |
| Aug 19, 2025 | 3.17 | 3.32 | 3.10 | 3.14 | - | -0.63% | 355,883,813 |
| Aug 18, 2025 | 3.07 | 3.18 | 3.07 | 3.16 | - | 2.93% | 253,393,025 |
| Aug 15, 2025 | 2.88 | 3.14 | 2.87 | 3.07 | - | 6.60% | 308,102,439 |
| Aug 14, 2025 | 2.96 | 3.03 | 2.88 | 2.88 | - | -3.03% | 207,952,921 |
| Aug 13, 2025 | 3.11 | 3.12 | 2.97 | 2.97 | - | -3.88% | 144,788,621 |
| Aug 12, 2025 | 3.06 | 3.24 | 3.05 | 3.09 | - | 1.64% | 298,676,801 |
| Aug 11, 2025 | 3.06 | 3.15 | 3.03 | 3.04 | - | - | 201,841,862 |
| Aug 8, 2025 | 3.09 | 3.14 | 2.98 | 3.04 | - | -1.30% | 282,352,056 |
| Aug 7, 2025 | 3.12 | 3.24 | 3.05 | 3.08 | - | -0.96% | 293,053,230 |
| Aug 6, 2025 | 3.31 | 3.38 | 3.09 | 3.11 | - | -4.60% | 650,267,625 |
| Aug 5, 2025 | 3.08 | 3.26 | 3.05 | 3.26 | - | 9.76% | 653,975,780 |
| Aug 4, 2025 | 2.73 | 2.97 | 2.73 | 2.97 | - | 10.00% | 322,757,309 |
| Aug 1, 2025 | 2.55 | 2.73 | 2.54 | 2.70 | - | 6.30% | 311,299,050 |
| Jul 31, 2025 | 2.56 | 2.60 | 2.53 | 2.54 | - | -0.78% | 143,490,843 |
| Jul 30, 2025 | 2.63 | 2.66 | 2.54 | 2.56 | - | -2.66% | 314,358,849 |
| Jul 29, 2025 | 2.78 | 2.79 | 2.63 | 2.63 | - | -5.40% | 288,145,258 |
| Jul 28, 2025 | 2.73 | 2.88 | 2.72 | 2.78 | - | 2.96% | 361,170,136 |
| Jul 25, 2025 | 2.53 | 2.74 | 2.44 | 2.70 | - | 7.14% | 549,361,066 |
| Jul 24, 2025 | 2.47 | 2.56 | 2.45 | 2.52 | - | 2.86% | 360,210,941 |
| Jul 23, 2025 | 2.52 | 2.59 | 2.38 | 2.45 | - | - | 561,592,221 |
| Jul 22, 2025 | 2.25 | 2.45 | 2.25 | 2.45 | - | 9.87% | 322,410,505 |
| Jul 21, 2025 | 2.26 | 2.33 | 2.20 | 2.23 | - | -0.45% | 308,170,823 |
| Jul 18, 2025 | 2.16 | 2.27 | 2.14 | 2.24 | - | 5.16% | 420,957,284 |
| Jul 17, 2025 | 1.99 | 2.13 | 1.97 | 2.13 | - | 7.58% | 484,187,308 |
| Jul 16, 2025 | 1.95 | 2.06 | 1.95 | 1.98 | - | 1.54% | 389,721,990 |
| Jul 14, 2025 | 1.96 | 1.99 | 1.95 | 1.95 | - | -0.51% | 122,741,132 |
| Jul 11, 2025 | 1.98 | 1.99 | 1.93 | 1.96 | - | -1.01% | 147,779,485 |
| Jul 10, 2025 | 1.90 | 2.03 | 1.90 | 1.98 | - | 4.76% | 277,246,941 |
| Jul 9, 2025 | 1.88 | 1.92 | 1.88 | 1.89 | - | 0.53% | 102,087,803 |
| Jul 8, 2025 | 1.94 | 1.96 | 1.88 | 1.88 | - | -3.09% | 140,188,275 |
| Jul 7, 2025 | 1.90 | 1.95 | 1.88 | 1.94 | - | 1.04% | 218,710,025 |
| Jul 4, 2025 | 1.96 | 1.98 | 1.90 | 1.92 | - | -2.04% | 174,805,886 |
| Jul 3, 2025 | 1.98 | 2.00 | 1.95 | 1.96 | - | -0.51% | 213,309,526 |
| Jul 2, 2025 | 1.88 | 2.03 | 1.85 | 1.97 | - | 5.35% | 414,068,633 |
| Jul 1, 2025 | 1.86 | 1.91 | 1.85 | 1.87 | - | 0.54% | 158,718,140 |
| Jun 30, 2025 | 1.84 | 1.87 | 1.80 | 1.86 | - | 1.64% | 146,258,454 |
| Jun 27, 2025 | 1.79 | 1.83 | 1.75 | 1.83 | - | 2.81% | 185,020,254 |
| Jun 26, 2025 | 1.81 | 1.83 | 1.78 | 1.78 | - | -1.11% | 90,397,285 |
| Jun 25, 2025 | 1.84 | 1.85 | 1.80 | 1.80 | - | -1.64% | 109,615,947 |