Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.7417.4616.6617.4417.445.00%3,730,540
Oct 23, 202517.3417.5216.4816.6116.61-4.15%3,767,146
Oct 22, 202517.3917.6717.3317.3317.33-0.17%1,401,758
Oct 21, 202517.6517.8917.3617.3617.36-1.53%3,268,457
Oct 20, 202517.7317.8317.3017.6317.63-0.56%2,276,740
Oct 17, 202517.7617.8817.2617.7317.73-0.23%1,849,785
Oct 16, 202517.8418.2017.2417.7717.77-0.50%3,013,360
Oct 15, 202517.1818.0317.1117.8617.864.94%3,332,200
Oct 14, 202517.8318.1217.0017.0217.02-4.44%3,057,040
Oct 13, 202517.5518.1617.2717.8117.81-3,132,836
Oct 10, 202517.5918.0017.5917.8117.811.42%1,824,143
Oct 9, 202517.6917.8717.5417.5617.56-0.28%1,820,645
Oct 8, 202517.6117.9817.5317.6117.61-2,962,155
Oct 7, 202517.3217.7617.1417.6117.612.44%3,553,143
Oct 6, 202517.7817.8217.1817.1917.19-2.83%2,538,200
Oct 3, 202518.3918.4717.6517.6917.69-3.75%3,360,730
Oct 2, 202518.5219.1018.2218.3818.38-0.70%3,166,122
Oct 1, 202518.2118.6017.9418.5118.511.65%3,469,755
Sep 30, 202518.1818.6518.1018.2118.210.89%2,607,900
Sep 29, 202519.0019.0918.0518.0518.05-4.95%3,417,391
Sep 26, 202519.2219.5718.8818.9918.99-1.35%2,814,618
Sep 25, 202519.3919.5419.1819.2519.25-0.41%3,112,345
Sep 24, 202519.7019.7919.3119.3319.33-1.88%4,234,502
Sep 23, 202520.8220.8219.5719.7019.70-5.92%7,331,993
Sep 22, 202519.9221.1419.9220.9420.945.23%8,324,231
Sep 19, 202519.1219.9318.8719.9019.904.35%8,612,572
Sep 18, 202520.2020.4219.0119.0719.07-5.59%6,859,307
Sep 17, 202520.5220.6620.1620.2020.20-1.56%3,085,296
Sep 16, 202520.3620.8620.1220.5220.520.79%5,189,958
Sep 15, 202519.0220.4018.8820.3620.367.05%6,478,399
Sep 12, 202518.8519.2618.4119.0219.020.90%6,001,907
Sep 11, 202519.2819.5418.8418.8518.85-2.23%4,349,701
Sep 10, 202519.2319.3918.9719.2819.280.52%3,721,583
Sep 9, 202519.4219.9719.1519.1819.18-1.18%6,128,060
Sep 8, 202519.6619.7619.2019.4119.41-2.80%5,573,092
Sep 5, 202519.5720.1019.4519.9719.972.20%7,353,992
Sep 4, 202519.2719.7619.1319.5419.541.03%5,875,620
Sep 3, 202519.2819.5718.8019.3419.340.31%8,117,449
Sep 2, 202519.8320.2218.4119.2819.28-2.77%15,500,762
Sep 1, 202518.5520.0018.5519.8319.837.31%18,527,151
Aug 29, 202517.8518.5017.6818.4818.483.53%8,623,984
Aug 28, 202517.9718.2917.7717.8517.85-0.56%5,252,894
Aug 27, 202518.0218.5517.9317.9517.95-0.28%9,055,061
Aug 26, 202517.6218.1817.4818.0018.002.21%9,579,941
Aug 25, 202517.6317.8817.5017.6117.610.51%7,519,954
Aug 22, 202517.3817.7317.1917.5217.521.27%8,500,300
Aug 21, 202517.2517.5717.1517.3017.301.23%8,136,114
Aug 20, 202516.8017.3516.6517.0917.092.15%10,457,897
Aug 19, 202516.5117.1316.4716.7316.731.33%10,832,251
Aug 18, 202516.3716.6116.3316.5116.511.16%5,370,252