Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey · Delayed Price · Currency is TRY 8.40
-0.13 (-1.52%)
Oct 28, 2026, 12:35 PM GMT+3
IST:KOTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.53 | 8.56 | 8.40 | 8.40 | 8.40 | -1.52% | 192,027 |
| Oct 27, 2026 | 8.49 | 8.61 | 8.43 | 8.53 | 8.53 | 0.47% | 438,349 |
| Oct 26, 2026 | 8.56 | 8.80 | 8.49 | 8.49 | 8.49 | -0.82% | 608,153 |
| Oct 23, 2026 | 8.68 | 8.70 | 8.27 | 8.56 | 8.56 | -1.95% | 1,203,457 |
| Oct 22, 2026 | 8.90 | 8.94 | 8.61 | 8.73 | 8.73 | -2.13% | 892,834 |
| Oct 21, 2026 | 9.30 | 9.30 | 8.87 | 8.92 | 8.92 | -2.19% | 875,290 |
| Oct 20, 2026 | 8.76 | 9.17 | 8.76 | 9.12 | 9.12 | 4.11% | 1,084,796 |
| Oct 19, 2026 | 9.22 | 9.40 | 8.76 | 8.76 | 8.76 | -4.99% | 1,580,959 |
| Oct 16, 2026 | 9.55 | 9.55 | 9.13 | 9.22 | 9.22 | -3.76% | 1,456,047 |
| Oct 15, 2026 | 9.61 | 9.66 | 9.52 | 9.58 | 9.58 | -0.31% | 678,396 |
| Oct 14, 2026 | 9.96 | 9.96 | 9.56 | 9.61 | 9.61 | -2.44% | 1,166,367 |
| Oct 13, 2026 | 9.93 | 9.97 | 9.82 | 9.85 | 9.85 | -0.81% | 394,129 |
| Oct 12, 2026 | 10.05 | 10.07 | 9.88 | 9.93 | 9.93 | -0.80% | 928,424 |
| Oct 9, 2026 | 10.00 | 10.10 | 9.94 | 10.01 | 10.01 | 1.01% | 1,413,723 |
| Oct 8, 2026 | 9.75 | 9.92 | 9.71 | 9.91 | 9.91 | 1.02% | 970,325 |
| Oct 7, 2026 | 10.01 | 10.12 | 9.70 | 9.81 | 9.81 | -1.21% | 1,938,162 |
| Oct 6, 2026 | 10.14 | 10.15 | 9.91 | 9.93 | 9.93 | -2.07% | 2,274,564 |
| Oct 5, 2026 | 10.06 | 10.28 | 10.06 | 10.14 | 10.14 | 0.80% | 1,070,844 |
| Oct 2, 2026 | 10.01 | 10.16 | 9.91 | 10.06 | 10.06 | 0.10% | 1,275,294 |
| Oct 1, 2026 | 9.76 | 10.17 | 9.76 | 10.05 | 10.05 | 2.97% | 2,174,925 |
| Sep 30, 2026 | 10.16 | 10.25 | 9.67 | 9.76 | 9.76 | -3.65% | 1,926,514 |
| Sep 29, 2026 | 10.20 | 10.30 | 10.06 | 10.13 | 10.13 | -0.49% | 854,242 |
| Sep 28, 2026 | 10.79 | 10.79 | 10.17 | 10.18 | 10.18 | -5.83% | 2,098,799 |
| Sep 25, 2026 | 10.83 | 10.95 | 10.80 | 10.81 | 10.81 | -0.09% | 541,240 |
| Sep 24, 2026 | 11.15 | 11.23 | 10.80 | 10.82 | 10.82 | -2.87% | 729,828 |
| Sep 23, 2026 | 11.15 | 11.24 | 11.10 | 11.14 | 11.14 | 0.27% | 818,545 |
| Sep 22, 2026 | 11.20 | 11.25 | 11.01 | 11.11 | 11.11 | 1.74% | 1,165,757 |
| Sep 21, 2026 | 11.31 | 11.31 | 10.78 | 10.92 | 10.92 | -3.45% | 1,880,943 |
| Sep 18, 2026 | 11.48 | 11.49 | 11.06 | 11.31 | 11.31 | -1.57% | 1,848,503 |
| Sep 17, 2026 | 11.45 | 11.73 | 11.26 | 11.49 | 11.49 | 0.26% | 2,759,816 |
| Sep 16, 2026 | 12.06 | 12.10 | 11.18 | 11.46 | 11.46 | -4.90% | 2,985,811 |
| Sep 15, 2026 | 12.12 | 12.20 | 11.98 | 12.05 | 12.05 | -0.50% | 1,747,860 |
| Sep 14, 2026 | 12.23 | 12.23 | 12.10 | 12.11 | 12.11 | -0.98% | 1,208,066 |
| Sep 11, 2026 | 12.22 | 12.28 | 12.19 | 12.23 | 12.23 | -0.08% | 1,030,769 |
| Sep 10, 2026 | 12.35 | 12.36 | 12.17 | 12.24 | 12.24 | -0.57% | 1,874,508 |
| Sep 9, 2026 | 12.15 | 12.54 | 12.11 | 12.31 | 12.31 | 1.32% | 3,395,002 |
| Sep 8, 2026 | 12.05 | 12.19 | 12.04 | 12.15 | 12.15 | 0.91% | 2,194,057 |
| Sep 7, 2026 | 12.09 | 12.17 | 11.99 | 12.04 | 12.04 | -0.41% | 2,309,821 |
| Sep 4, 2026 | 12.10 | 12.23 | 12.00 | 12.09 | 12.09 | -0.08% | 1,268,232 |
| Sep 3, 2026 | 12.40 | 12.45 | 12.10 | 12.10 | 12.10 | -2.26% | 1,720,484 |
| Sep 2, 2026 | 12.31 | 12.38 | 12.21 | 12.38 | 12.38 | -0.08% | 2,808,982 |
| Sep 1, 2026 | 12.57 | 12.69 | 12.34 | 12.39 | 12.39 | -1.35% | 1,906,785 |
| Aug 31, 2026 | 12.89 | 12.94 | 12.53 | 12.56 | 12.56 | -2.56% | 1,849,244 |
| Aug 28, 2026 | 12.99 | 13.03 | 12.84 | 12.89 | 12.89 | -0.77% | 1,755,496 |
| Aug 27, 2026 | 13.15 | 13.20 | 12.97 | 12.99 | 12.99 | -1.14% | 1,239,200 |
| Aug 26, 2026 | 13.15 | 13.29 | 13.08 | 13.14 | 13.14 | -0.08% | 2,091,525 |
| Aug 25, 2026 | 13.08 | 13.29 | 12.90 | 13.15 | 13.15 | 0.54% | 2,824,362 |
| Aug 24, 2026 | 13.18 | 13.35 | 13.00 | 13.08 | 13.08 | -0.76% | 2,914,344 |
| Aug 21, 2026 | 12.74 | 13.35 | 12.66 | 13.18 | 13.18 | 4.03% | 4,535,701 |
| Aug 20, 2026 | 12.68 | 12.75 | 12.60 | 12.67 | 12.67 | - | 1,915,483 |