Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey · Delayed Price · Currency is TRY 1.140
+0.010 (0.88%)
At close: Nov 13, 2026
IST:KATMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 62,425,388 |
| Nov 12, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 102,158,525 |
| Nov 11, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 70,466,194 |
| Nov 10, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -8.00% | 88,566,538 |
| Nov 9, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 5.93% | 41,445,179 |
| Nov 6, 2026 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 49,641,964 |
| Nov 5, 2026 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | - | 58,239,747 |
| Nov 4, 2026 | 1.10 | 1.19 | 1.09 | 1.19 | 1.19 | 9.17% | 54,419,194 |
| Nov 3, 2026 | 1.03 | 1.10 | 1.02 | 1.09 | 1.09 | 4.81% | 46,273,331 |
| Nov 2, 2026 | 1.02 | 1.05 | 0.97 | 1.04 | 1.04 | 1.96% | 49,715,378 |
| Oct 30, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -5.56% | 55,916,968 |
| Oct 28, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 16,378,203 |
| Oct 27, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 50,363,778 |
| Oct 26, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 37,891,278 |
| Oct 23, 2026 | 1.14 | 1.15 | 1.06 | 1.10 | 1.10 | -3.51% | 79,972,977 |
| Oct 22, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 40,035,500 |
| Oct 21, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 48,814,848 |
| Oct 20, 2026 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 1.64% | 79,708,709 |
| Oct 19, 2026 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -4.69% | 82,488,820 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -5.88% | 78,865,880 |
| Oct 15, 2026 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 62,352,825 |
| Oct 14, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -3.50% | 61,535,063 |
| Oct 13, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 38,770,020 |
| Oct 12, 2026 | 1.54 | 1.55 | 1.45 | 1.45 | 1.45 | -5.23% | 52,326,066 |
| Oct 9, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 42,031,725 |
| Oct 8, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | 37,973,260 |
| Oct 7, 2026 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -2.61% | 47,590,836 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 52,463,310 |
| Oct 5, 2026 | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | -1.91% | 61,521,672 |
| Oct 2, 2026 | 1.59 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 54,203,469 |
| Oct 1, 2026 | 1.51 | 1.60 | 1.51 | 1.58 | 1.58 | 5.33% | 95,580,170 |
| Sep 30, 2026 | 1.49 | 1.58 | 1.45 | 1.50 | 1.50 | 2.04% | 152,990,232 |
| Sep 29, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -0.68% | 57,480,780 |
| Sep 28, 2026 | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | -5.73% | 66,017,464 |
| Sep 25, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 31,800,417 |
| Sep 24, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -4.88% | 47,562,344 |
| Sep 23, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 69,601,356 |
| Sep 22, 2026 | 1.59 | 1.68 | 1.59 | 1.66 | 1.66 | 5.06% | 103,731,803 |
| Sep 21, 2026 | 1.61 | 1.61 | 1.52 | 1.58 | 1.58 | -1.86% | 83,860,634 |
| Sep 18, 2026 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 65,096,295 |
| Sep 17, 2026 | 1.71 | 1.74 | 1.65 | 1.68 | 1.68 | -2.33% | 99,106,691 |
| Sep 16, 2026 | 1.81 | 1.83 | 1.66 | 1.72 | 1.72 | -4.97% | 82,045,949 |
| Sep 15, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 81,087,743 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.65% | 57,737,123 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | 0.53% | 73,290,792 |
| Sep 10, 2026 | 1.92 | 1.93 | 1.86 | 1.88 | 1.88 | -2.08% | 71,714,718 |
| Sep 9, 2026 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | 1.59% | 108,705,588 |
| Sep 8, 2026 | 1.86 | 1.90 | 1.84 | 1.89 | 1.89 | 2.16% | 64,273,497 |
| Sep 7, 2026 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 61,598,447 |
| Sep 4, 2026 | 1.86 | 1.92 | 1.81 | 1.84 | 1.84 | -1.08% | 140,893,011 |