Skip to main content
logo
Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.48
-0.27 (-1.83%)
At close: Mar 27, 2026

IST:KOTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.7114.9514.3914.4814.48-1.83%2,888,309
Mar 26, 202614.8015.0714.5914.7514.75-0.41%3,446,106
Mar 25, 202615.0715.1314.8014.8114.81-1.73%3,413,198
Mar 24, 202615.1115.1314.7015.0715.07-0.26%3,193,286
Mar 23, 202615.0515.1814.5215.1115.11-1.05%3,761,592
Mar 19, 202615.1015.3015.0115.2715.271.13%857,777
Mar 18, 202615.0015.4114.9615.1015.101.34%4,005,616
Mar 17, 202614.9615.1214.8414.9014.90-0.27%2,482,247
Mar 16, 202614.7014.9814.6514.9414.941.63%2,857,660
Mar 13, 202614.9114.9114.5714.7014.70-1.41%1,933,460
Mar 12, 202614.9315.2314.8514.9114.91-0.07%2,419,750
Mar 11, 202615.1115.1914.8314.9214.92-1.00%1,791,797
Mar 10, 202614.8215.2614.5815.0715.074.65%3,911,542
Mar 9, 202614.3114.5214.0614.4014.40-1.37%2,902,824
Mar 6, 202614.9815.0314.6014.6014.60-2.28%2,374,663
Mar 5, 202615.1115.2914.8714.9414.94-1.13%3,681,915
Mar 4, 202614.8515.4714.6815.1115.111.61%4,293,382
Mar 3, 202615.0915.4914.8114.8714.87-1.52%2,168,754
Mar 2, 202614.3515.2214.3015.1015.10-3.88%5,709,576
Feb 27, 202615.9416.0215.5015.7115.71-1.01%1,827,515
Feb 26, 202615.9115.9915.7815.8715.87-0.25%1,481,042
Feb 25, 202616.1316.1615.7515.9115.91-1.36%2,323,919
Feb 24, 202616.3216.5016.0116.1316.13-0.62%2,318,719
Feb 23, 202616.3016.7516.1916.2316.230.25%2,864,976
Feb 20, 202616.1316.4316.1016.1916.190.37%3,218,227
Feb 19, 202617.1317.2315.9316.1316.13-5.84%4,916,093
Feb 18, 202617.4117.7717.1317.1317.13-2.00%4,929,796
Feb 17, 202617.3317.7217.2617.4817.481.04%4,650,326
Feb 16, 202617.0017.7017.0017.3017.301.76%5,650,875
Feb 13, 202616.8617.0516.7517.0017.000.89%2,883,732
Feb 12, 202616.7016.9816.7016.8516.851.20%2,492,168
Feb 11, 202617.0217.0516.1716.6516.65-2.00%5,039,852
Feb 10, 202617.3617.4016.9916.9916.99-2.07%4,759,185
Feb 9, 202618.0518.2417.1517.3517.35-3.34%12,021,590
Feb 6, 202617.7517.9517.4217.9517.951.24%2,510,795
Feb 5, 202617.7217.9917.6017.7317.730.06%2,967,548
Feb 4, 202617.7718.2317.5817.7217.72-0.23%3,594,548
Feb 3, 202616.9517.8116.9117.7617.764.84%5,186,171
Feb 2, 202617.2717.4016.9316.9416.94-2.92%5,620,086
Jan 30, 202618.9519.5217.4517.4517.45-8.01%15,379,780
Jan 29, 202618.5918.9818.3018.9718.972.04%5,932,614
Jan 28, 202618.1118.7018.0018.5918.592.65%5,170,132
Jan 27, 202617.9918.3317.7018.1118.110.67%4,685,125
Jan 26, 202617.7918.3717.5617.9917.991.01%4,294,340
Jan 23, 202617.4518.0117.1917.8117.812.30%5,051,289
Jan 22, 202617.2217.5517.2217.4117.411.22%2,566,780
Jan 21, 202617.7317.7416.9017.2017.20-3.26%5,716,013
Jan 20, 202618.0318.0317.4517.7817.78-1.39%3,826,386
Jan 19, 202617.8018.1117.4518.0318.032.50%7,530,069
Jan 16, 202617.3817.5916.9517.5917.591.79%6,171,922