Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey · Delayed Price · Currency is TRY 18.48
+0.27 (1.48%)
Oct 1, 2025, 5:46 PM GMT+3
IST:KOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.18 | 18.65 | 18.10 | 18.21 | 18.21 | 0.89% | 2,607,900 |
| Sep 29, 2025 | 19.00 | 19.09 | 18.05 | 18.05 | 18.05 | -4.95% | 3,169,844 |
| Sep 26, 2025 | 19.22 | 19.57 | 18.88 | 18.99 | 18.99 | -1.35% | 2,814,618 |
| Sep 25, 2025 | 19.39 | 19.54 | 19.18 | 19.25 | 19.25 | -0.41% | 3,112,345 |
| Sep 24, 2025 | 19.70 | 19.79 | 19.31 | 19.33 | 19.33 | -1.88% | 4,234,502 |
| Sep 23, 2025 | 20.82 | 20.82 | 19.57 | 19.70 | 19.70 | -5.92% | 7,331,993 |
| Sep 22, 2025 | 19.92 | 21.14 | 19.92 | 20.94 | 20.94 | 5.23% | 8,324,231 |
| Sep 19, 2025 | 19.12 | 19.93 | 18.87 | 19.90 | 19.90 | 4.35% | 8,612,572 |
| Sep 18, 2025 | 20.20 | 20.42 | 19.01 | 19.07 | 19.07 | -5.59% | 6,859,307 |
| Sep 17, 2025 | 20.52 | 20.66 | 20.16 | 20.20 | 20.20 | -1.56% | 3,085,296 |
| Sep 16, 2025 | 20.36 | 20.86 | 20.12 | 20.52 | 20.52 | 0.79% | 5,189,958 |
| Sep 15, 2025 | 19.02 | 20.40 | 18.88 | 20.36 | 20.36 | 7.05% | 6,478,399 |
| Sep 12, 2025 | 18.85 | 19.26 | 18.41 | 19.02 | 19.02 | 0.90% | 6,001,907 |
| Sep 11, 2025 | 19.28 | 19.54 | 18.84 | 18.85 | 18.85 | -2.23% | 4,349,701 |
| Sep 10, 2025 | 19.23 | 19.39 | 18.97 | 19.28 | 19.28 | 0.52% | 3,721,583 |
| Sep 9, 2025 | 19.42 | 19.97 | 19.15 | 19.18 | 19.18 | -1.18% | 6,128,060 |
| Sep 8, 2025 | 19.66 | 19.76 | 19.20 | 19.41 | 19.41 | -2.80% | 5,573,092 |
| Sep 5, 2025 | 19.57 | 20.10 | 19.45 | 19.97 | 19.97 | 2.20% | 7,353,992 |
| Sep 4, 2025 | 19.27 | 19.76 | 19.13 | 19.54 | 19.54 | 1.03% | 5,875,620 |
| Sep 3, 2025 | 19.28 | 19.57 | 18.80 | 19.34 | 19.34 | 0.31% | 8,117,449 |
| Sep 2, 2025 | 19.83 | 20.22 | 18.41 | 19.28 | 19.28 | -2.77% | 15,500,762 |
| Sep 1, 2025 | 18.55 | 20.00 | 18.55 | 19.83 | 19.83 | 7.31% | 18,527,151 |
| Aug 29, 2025 | 17.85 | 18.50 | 17.68 | 18.48 | 18.48 | 3.53% | 8,623,984 |
| Aug 28, 2025 | 17.97 | 18.29 | 17.77 | 17.85 | 17.85 | -0.56% | 5,252,894 |
| Aug 27, 2025 | 18.02 | 18.55 | 17.93 | 17.95 | 17.95 | -0.28% | 9,055,061 |
| Aug 26, 2025 | 17.62 | 18.18 | 17.48 | 18.00 | 18.00 | 2.21% | 9,579,941 |
| Aug 25, 2025 | 17.63 | 17.88 | 17.50 | 17.61 | 17.61 | 0.51% | 7,519,954 |
| Aug 22, 2025 | 17.38 | 17.73 | 17.19 | 17.52 | 17.52 | 1.27% | 8,500,300 |
| Aug 21, 2025 | 17.25 | 17.57 | 17.15 | 17.30 | 17.30 | 1.23% | 8,136,114 |
| Aug 20, 2025 | 16.80 | 17.35 | 16.65 | 17.09 | 17.09 | 2.15% | 10,457,897 |
| Aug 19, 2025 | 16.51 | 17.13 | 16.47 | 16.73 | 16.73 | 1.33% | 10,832,251 |
| Aug 18, 2025 | 16.37 | 16.61 | 16.33 | 16.51 | 16.51 | 1.16% | 5,370,252 |
| Aug 15, 2025 | 16.10 | 16.36 | 16.01 | 16.32 | 16.32 | 0.93% | 5,097,597 |
| Aug 14, 2025 | 16.56 | 16.64 | 16.11 | 16.17 | 16.17 | -2.41% | 5,157,504 |
| Aug 13, 2025 | 16.25 | 16.75 | 16.16 | 16.57 | 16.57 | 2.28% | 7,729,849 |
| Aug 12, 2025 | 16.50 | 16.50 | 16.14 | 16.20 | 16.20 | -1.22% | 3,174,276 |
| Aug 11, 2025 | 16.22 | 16.46 | 16.22 | 16.40 | 16.40 | 1.23% | 3,888,870 |
| Aug 8, 2025 | 16.35 | 16.37 | 16.09 | 16.20 | 16.20 | -0.86% | 5,046,147 |
| Aug 7, 2025 | 16.36 | 16.51 | 16.31 | 16.34 | 16.34 | -0.06% | 4,601,619 |
| Aug 6, 2025 | 16.33 | 16.46 | 16.17 | 16.35 | 16.35 | 0.12% | 4,805,798 |
| Aug 5, 2025 | 16.45 | 16.56 | 16.29 | 16.33 | 16.33 | -0.61% | 5,192,411 |
| Aug 4, 2025 | 16.14 | 16.54 | 15.89 | 16.43 | 16.43 | 2.05% | 8,705,767 |
| Aug 1, 2025 | 16.40 | 16.62 | 16.10 | 16.10 | 16.10 | -1.65% | 7,770,002 |
| Jul 31, 2025 | 16.78 | 17.37 | 16.36 | 16.37 | 16.37 | -2.73% | 15,506,886 |
| Jul 30, 2025 | 16.50 | 16.87 | 16.38 | 16.83 | 16.83 | 2.37% | 10,176,663 |
| Jul 29, 2025 | 15.84 | 17.00 | 15.81 | 16.44 | 16.44 | 3.40% | 18,993,987 |
| Jul 28, 2025 | 15.39 | 16.14 | 15.29 | 15.90 | 15.90 | 3.58% | 9,297,283 |
| Jul 25, 2025 | 15.40 | 15.60 | 15.34 | 15.35 | 15.35 | -0.32% | 4,020,723 |
| Jul 24, 2025 | 15.32 | 15.47 | 15.30 | 15.40 | 15.40 | 0.65% | 3,272,041 |
| Jul 23, 2025 | 15.40 | 15.62 | 15.26 | 15.30 | 15.30 | -0.46% | 5,978,630 |