Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey · Delayed Price · Currency is TRY 3.750
-0.190 (-4.82%)
At close: Nov 7, 2025
IST:KATMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.00 | 4.20 | 3.75 | 3.75 | 3.75 | -4.82% | 622,309,100 |
| Nov 6, 2025 | 3.59 | 3.94 | 3.54 | 3.94 | 3.94 | 9.75% | 489,329,000 |
| Nov 5, 2025 | 3.60 | 3.81 | 3.53 | 3.59 | 3.59 | 1.99% | 611,846,600 |
| Nov 4, 2025 | 3.20 | 3.52 | 3.18 | 3.52 | 3.52 | 10.00% | 362,383,200 |
| Nov 3, 2025 | 3.15 | 3.33 | 3.14 | 3.20 | 3.20 | 2.24% | 277,417,300 |
| Oct 31, 2025 | 3.06 | 3.15 | 2.99 | 3.13 | 3.13 | 2.96% | 241,031,200 |
| Oct 30, 2025 | 2.92 | 3.06 | 2.92 | 3.04 | 3.04 | 4.83% | 180,103,100 |
| Oct 28, 2025 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | -1.02% | 80,332,430 |
| Oct 27, 2025 | 2.87 | 2.98 | 2.86 | 2.93 | 2.93 | 2.81% | 215,312,800 |
| Oct 24, 2025 | 2.75 | 2.87 | 2.74 | 2.85 | 2.85 | 4.01% | 161,659,400 |
| Oct 23, 2025 | 2.79 | 2.84 | 2.73 | 2.74 | 2.74 | -1.79% | 162,899,200 |
| Oct 22, 2025 | 2.76 | 2.87 | 2.74 | 2.79 | 2.79 | 1.45% | 188,056,500 |
| Oct 21, 2025 | 2.81 | 2.82 | 2.74 | 2.75 | 2.75 | -2.14% | 113,074,000 |
| Oct 20, 2025 | 2.79 | 2.83 | 2.73 | 2.81 | 2.81 | 1.44% | 150,376,500 |
| Oct 17, 2025 | 2.80 | 2.82 | 2.68 | 2.77 | 2.77 | -1.07% | 237,146,400 |
| Oct 16, 2025 | 2.83 | 2.96 | 2.76 | 2.80 | 2.80 | -1.06% | 299,479,600 |
| Oct 15, 2025 | 2.78 | 2.87 | 2.75 | 2.83 | 2.83 | 2.54% | 200,496,600 |
| Oct 14, 2025 | 2.87 | 2.89 | 2.76 | 2.76 | 2.76 | -3.50% | 157,270,600 |
| Oct 13, 2025 | 2.83 | 2.96 | 2.82 | 2.86 | 2.86 | -1.04% | 218,629,100 |
| Oct 10, 2025 | 2.84 | 3.00 | 2.78 | 2.89 | 2.89 | 2.12% | 239,399,000 |
| Oct 9, 2025 | 2.86 | 2.91 | 2.82 | 2.83 | 2.83 | -0.35% | 121,841,700 |
| 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 |