Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey · Delayed Price · Currency is TRY 2.930
+0.020 (0.69%)
At close: Dec 18, 2025
IST:KATMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |