Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey · Delayed Price · Currency is TRY 17.44
+0.83 (5.00%)
Oct 24, 2025, 6:09 PM GMT+3
IST:KOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.74 | 17.46 | 16.66 | 17.44 | 17.44 | 5.00% | 3,730,540 |
| Oct 23, 2025 | 17.34 | 17.52 | 16.48 | 16.61 | 16.61 | -4.15% | 3,767,146 |
| Oct 22, 2025 | 17.39 | 17.67 | 17.33 | 17.33 | 17.33 | -0.17% | 1,401,758 |
| Oct 21, 2025 | 17.65 | 17.89 | 17.36 | 17.36 | 17.36 | -1.53% | 3,268,457 |
| Oct 20, 2025 | 17.73 | 17.83 | 17.30 | 17.63 | 17.63 | -0.56% | 2,276,740 |
| Oct 17, 2025 | 17.76 | 17.88 | 17.26 | 17.73 | 17.73 | -0.23% | 1,849,785 |
| Oct 16, 2025 | 17.84 | 18.20 | 17.24 | 17.77 | 17.77 | -0.50% | 3,013,360 |
| Oct 15, 2025 | 17.18 | 18.03 | 17.11 | 17.86 | 17.86 | 4.94% | 3,332,200 |
| Oct 14, 2025 | 17.83 | 18.12 | 17.00 | 17.02 | 17.02 | -4.44% | 3,057,040 |
| Oct 13, 2025 | 17.55 | 18.16 | 17.27 | 17.81 | 17.81 | - | 3,132,836 |
| Oct 10, 2025 | 17.59 | 18.00 | 17.59 | 17.81 | 17.81 | 1.42% | 1,824,143 |
| Oct 9, 2025 | 17.69 | 17.87 | 17.54 | 17.56 | 17.56 | -0.28% | 1,820,645 |
| Oct 8, 2025 | 17.61 | 17.98 | 17.53 | 17.61 | 17.61 | - | 2,962,155 |
| Oct 7, 2025 | 17.32 | 17.76 | 17.14 | 17.61 | 17.61 | 2.44% | 3,553,143 |
| Oct 6, 2025 | 17.78 | 17.82 | 17.18 | 17.19 | 17.19 | -2.83% | 2,538,200 |
| Oct 3, 2025 | 18.39 | 18.47 | 17.65 | 17.69 | 17.69 | -3.75% | 3,360,730 |
| Oct 2, 2025 | 18.52 | 19.10 | 18.22 | 18.38 | 18.38 | -0.70% | 3,166,122 |
| Oct 1, 2025 | 18.21 | 18.60 | 17.94 | 18.51 | 18.51 | 1.65% | 3,469,755 |
| 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% | 3,417,391 |
| 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 |