Kapeks Kimya Sanayi Anonim Sirketi (IST:KPEKS)
Turkey · Delayed Price · Currency is TRY 53.70
+1.85 (3.57%)
At close: Oct 9, 2026
IST:KPEKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 51.80 | 57.00 | 51.30 | 53.70 | 53.70 | 3.57% | 6,000,626 |
| Oct 8, 2026 | 53.50 | 55.80 | 51.40 | 51.85 | 51.85 | -4.86% | 6,629,764 |
| Oct 7, 2026 | 56.35 | 56.90 | 50.05 | 54.50 | 54.50 | 1.77% | 12,631,399 |
| Oct 6, 2026 | 49.18 | 54.15 | 48.62 | 54.15 | 53.55 | 9.93% | 6,672,748 |
| Oct 5, 2026 | 49.18 | 51.50 | 46.74 | 49.26 | 48.71 | 5.12% | 15,738,525 |
| Oct 2, 2026 | 47.88 | 52.20 | 44.10 | 46.86 | 46.34 | -2.37% | 10,605,735 |
| Oct 1, 2026 | 47.66 | 49.80 | 44.72 | 48.00 | 47.47 | 0.71% | 8,571,010 |
| Sep 30, 2026 | 50.30 | 50.55 | 47.28 | 47.66 | 47.13 | -6.00% | 3,153,006 |
| Sep 29, 2026 | 53.25 | 53.65 | 50.00 | 50.70 | 50.14 | -4.79% | 2,916,109 |
| Sep 28, 2026 | 56.10 | 56.10 | 51.60 | 53.25 | 52.66 | -6.41% | 3,615,018 |
| Sep 25, 2026 | 57.40 | 59.25 | 56.00 | 56.90 | 56.27 | -0.87% | 4,693,990 |
| Sep 24, 2026 | 63.40 | 65.95 | 57.10 | 57.40 | 56.76 | -9.46% | 17,788,297 |
| Sep 23, 2026 | 60.25 | 66.90 | 58.80 | 63.40 | 62.70 | 2.18% | 13,279,582 |
| Sep 22, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.36 | -9.94% | 367,461 |
| Sep 21, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.14 | -9.99% | 128,487 |
| Sep 18, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 75.70 | -9.99% | 597,210 |
| Sep 17, 2026 | 95.00 | 95.50 | 85.05 | 85.05 | 84.11 | -10.00% | 3,714,229 |
| Sep 16, 2026 | 96.45 | 97.55 | 94.50 | 94.50 | 93.45 | -0.94% | 9,605,499 |
| Sep 15, 2026 | 97.20 | 98.80 | 95.40 | 95.40 | 94.34 | -1.55% | 3,907,293 |
| Sep 14, 2026 | 95.80 | 98.45 | 95.50 | 96.90 | 95.83 | 1.89% | 5,192,376 |
| Sep 11, 2026 | 95.75 | 97.75 | 95.00 | 95.10 | 94.05 | 0.11% | 5,148,120 |
| Sep 10, 2026 | 99.00 | 100.90 | 95.00 | 95.00 | 93.95 | -3.16% | 6,272,244 |
| Sep 9, 2026 | 95.50 | 103.50 | 95.15 | 98.10 | 97.01 | 3.43% | 14,099,544 |
| Sep 8, 2026 | 97.50 | 97.55 | 92.65 | 94.85 | 93.80 | -2.62% | 7,989,703 |
| Sep 7, 2026 | 95.25 | 101.40 | 95.25 | 97.40 | 96.32 | 2.58% | 11,870,943 |
| Sep 4, 2026 | 96.00 | 98.40 | 94.95 | 94.95 | 93.90 | -0.26% | 13,795,933 |
| Sep 3, 2026 | 101.50 | 104.00 | 94.25 | 95.20 | 94.15 | -4.13% | 14,585,086 |
| Sep 2, 2026 | 105.90 | 107.30 | 99.30 | 99.30 | 98.20 | -9.97% | 37,232,557 |
| Sep 1, 2026 | 116.50 | 123.70 | 110.30 | 110.30 | 109.08 | -9.96% | 43,097,357 |
| Aug 31, 2026 | 122.50 | 128.20 | 122.50 | 122.50 | 121.14 | -9.99% | 3,948,435 |
| Aug 28, 2026 | 157.90 | 159.20 | 136.10 | 136.10 | 134.59 | -9.99% | 31,931,483 |
| Aug 27, 2026 | 140.60 | 151.20 | 138.10 | 151.20 | 149.53 | 9.96% | 25,020,746 |
| Aug 26, 2026 | 131.00 | 137.50 | 112.50 | 137.50 | 135.98 | 10.00% | 77,428,042 |
| Aug 25, 2026 | 120.00 | 125.00 | 114.00 | 125.00 | 123.62 | 9.94% | 6,215,894 |
| Aug 24, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 112.44 | 9.96% | 877,434 |