Kapeks Kimya Sanayi Anonim Sirketi (IST:KPEKS)
Turkey · Delayed Price · Currency is TRY 95.20
-2.20 (-2.26%)
Last updated: Sep 8, 2026, 2:50 PM GMT+3
IST:KPEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 95.25 | 101.40 | 95.25 | 97.40 | 97.40 | 2.58% | 11,870,943 |
| Sep 4, 2026 | 96.00 | 98.40 | 94.95 | 94.95 | 94.95 | -0.26% | 13,795,933 |
| Sep 3, 2026 | 101.50 | 104.00 | 94.25 | 95.20 | 95.20 | -4.13% | 14,585,086 |
| Sep 2, 2026 | 105.90 | 107.30 | 99.30 | 99.30 | 99.30 | -9.97% | 37,232,557 |
| Sep 1, 2026 | 116.50 | 123.70 | 110.30 | 110.30 | 110.30 | -9.96% | 43,097,357 |
| Aug 31, 2026 | 122.50 | 128.20 | 122.50 | 122.50 | 122.50 | -9.99% | 3,948,435 |
| Aug 28, 2026 | 157.90 | 159.20 | 136.10 | 136.10 | 136.10 | -9.99% | 31,931,483 |
| Aug 27, 2026 | 140.60 | 151.20 | 138.10 | 151.20 | 151.20 | 9.96% | 25,020,746 |
| Aug 26, 2026 | 131.00 | 137.50 | 112.50 | 137.50 | 137.50 | 10.00% | 77,428,042 |
| Aug 25, 2026 | 120.00 | 125.00 | 114.00 | 125.00 | 125.00 | 9.94% | 6,215,894 |
| Aug 24, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 9.96% | 877,434 |
| Aug 21, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 10.00% | 785,750 |
| Aug 20, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |