Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey · Delayed Price · Currency is TRY 14.70
-0.21 (-1.41%)
At close: Mar 13, 2026
IST:KOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14.91 | 14.91 | 14.57 | 14.70 | 14.70 | -1.41% | 1,933,460 |
| Mar 12, 2026 | 14.93 | 15.23 | 14.85 | 14.91 | 14.91 | -0.07% | 2,419,750 |
| Mar 11, 2026 | 15.11 | 15.19 | 14.83 | 14.92 | 14.92 | -1.00% | 1,791,797 |
| Mar 10, 2026 | 14.82 | 15.26 | 14.58 | 15.07 | 15.07 | 4.65% | 3,911,542 |
| Mar 9, 2026 | 14.31 | 14.52 | 14.06 | 14.40 | 14.40 | -1.37% | 2,902,824 |
| Mar 6, 2026 | 14.98 | 15.03 | 14.60 | 14.60 | 14.60 | -2.28% | 2,374,663 |
| Mar 5, 2026 | 15.11 | 15.29 | 14.87 | 14.94 | 14.94 | -1.13% | 3,681,915 |
| Mar 4, 2026 | 14.85 | 15.47 | 14.68 | 15.11 | 15.11 | 1.61% | 4,293,382 |
| Mar 3, 2026 | 15.09 | 15.49 | 14.81 | 14.87 | 14.87 | -1.52% | 2,168,754 |
| Mar 2, 2026 | 14.35 | 15.22 | 14.30 | 15.10 | 15.10 | -3.88% | 5,709,576 |
| Feb 27, 2026 | 15.94 | 16.02 | 15.50 | 15.71 | 15.71 | -1.01% | 1,827,515 |
| Feb 26, 2026 | 15.91 | 15.99 | 15.78 | 15.87 | 15.87 | -0.25% | 1,481,042 |
| Feb 25, 2026 | 16.13 | 16.16 | 15.75 | 15.91 | 15.91 | -1.36% | 2,323,919 |
| Feb 24, 2026 | 16.32 | 16.50 | 16.01 | 16.13 | 16.13 | -0.62% | 2,318,719 |
| Feb 23, 2026 | 16.30 | 16.75 | 16.19 | 16.23 | 16.23 | 0.25% | 2,864,976 |
| Feb 20, 2026 | 16.13 | 16.43 | 16.10 | 16.19 | 16.19 | 0.37% | 3,218,227 |
| Feb 19, 2026 | 17.13 | 17.23 | 15.93 | 16.13 | 16.13 | -5.84% | 4,916,093 |
| Feb 18, 2026 | 17.41 | 17.77 | 17.13 | 17.13 | 17.13 | -2.00% | 4,929,796 |
| Feb 17, 2026 | 17.33 | 17.72 | 17.26 | 17.48 | 17.48 | 1.04% | 4,650,326 |
| Feb 16, 2026 | 17.00 | 17.70 | 17.00 | 17.30 | 17.30 | 1.76% | 5,650,875 |
| Feb 13, 2026 | 16.86 | 17.05 | 16.75 | 17.00 | 17.00 | 0.89% | 2,883,732 |
| Feb 12, 2026 | 16.70 | 16.98 | 16.70 | 16.85 | 16.85 | 1.20% | 2,492,168 |
| Feb 11, 2026 | 17.02 | 17.05 | 16.17 | 16.65 | 16.65 | -2.00% | 5,039,852 |
| Feb 10, 2026 | 17.36 | 17.40 | 16.99 | 16.99 | 16.99 | -2.07% | 4,759,185 |
| Feb 9, 2026 | 18.05 | 18.24 | 17.15 | 17.35 | 17.35 | -3.34% | 12,021,590 |
| Feb 6, 2026 | 17.75 | 17.95 | 17.42 | 17.95 | 17.95 | 1.24% | 2,510,795 |
| Feb 5, 2026 | 17.72 | 17.99 | 17.60 | 17.73 | 17.73 | 0.06% | 2,967,548 |
| Feb 4, 2026 | 17.77 | 18.23 | 17.58 | 17.72 | 17.72 | -0.23% | 3,594,548 |
| Feb 3, 2026 | 16.95 | 17.81 | 16.91 | 17.76 | 17.76 | 4.84% | 5,186,171 |
| Feb 2, 2026 | 17.27 | 17.40 | 16.93 | 16.94 | 16.94 | -2.92% | 5,620,086 |
| Jan 30, 2026 | 18.95 | 19.52 | 17.45 | 17.45 | 17.45 | -8.01% | 15,379,780 |
| Jan 29, 2026 | 18.59 | 18.98 | 18.30 | 18.97 | 18.97 | 2.04% | 5,932,614 |
| Jan 28, 2026 | 18.11 | 18.70 | 18.00 | 18.59 | 18.59 | 2.65% | 5,170,132 |
| Jan 27, 2026 | 17.99 | 18.33 | 17.70 | 18.11 | 18.11 | 0.67% | 4,685,125 |
| Jan 26, 2026 | 17.79 | 18.37 | 17.56 | 17.99 | 17.99 | 1.01% | 4,294,340 |
| Jan 23, 2026 | 17.45 | 18.01 | 17.19 | 17.81 | 17.81 | 2.30% | 5,051,289 |
| Jan 22, 2026 | 17.22 | 17.55 | 17.22 | 17.41 | 17.41 | 1.22% | 2,566,780 |
| Jan 21, 2026 | 17.73 | 17.74 | 16.90 | 17.20 | 17.20 | -3.26% | 5,716,013 |
| Jan 20, 2026 | 18.03 | 18.03 | 17.45 | 17.78 | 17.78 | -1.39% | 3,826,386 |
| Jan 19, 2026 | 17.80 | 18.11 | 17.45 | 18.03 | 18.03 | 2.50% | 7,530,069 |
| Jan 16, 2026 | 17.38 | 17.59 | 16.95 | 17.59 | 17.59 | 1.79% | 6,171,922 |
| Jan 15, 2026 | 16.70 | 17.35 | 16.70 | 17.28 | 17.28 | 3.47% | 6,847,818 |
| Jan 14, 2026 | 16.13 | 17.24 | 16.13 | 16.70 | 16.70 | 3.53% | 7,394,393 |
| Jan 13, 2026 | 16.01 | 16.20 | 15.90 | 16.13 | 16.13 | 0.81% | 3,070,535 |
| Jan 12, 2026 | 16.02 | 16.18 | 15.97 | 16.00 | 16.00 | - | 2,374,006 |
| Jan 9, 2026 | 15.90 | 16.20 | 15.79 | 16.00 | 16.00 | 1.14% | 3,778,443 |
| Jan 8, 2026 | 15.70 | 15.95 | 15.53 | 15.82 | 15.82 | 0.76% | 2,072,798 |
| Jan 7, 2026 | 15.93 | 16.02 | 15.64 | 15.70 | 15.70 | -1.38% | 2,146,048 |
| Jan 6, 2026 | 15.85 | 16.16 | 15.84 | 15.92 | 15.92 | 0.44% | 2,174,369 |
| Jan 5, 2026 | 16.02 | 16.08 | 15.80 | 15.85 | 15.85 | -1.06% | 1,859,936 |