Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 30.00
-0.32 (-1.06%)
At close: Nov 6, 2025
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 30.00 | 30.74 | 29.48 | 30.48 | 30.48 | 1.60% | 1,521,034 |
| Nov 6, 2025 | 30.60 | 30.96 | 29.40 | 30.00 | 30.00 | -1.06% | 3,250,013 |
| Nov 5, 2025 | 29.34 | 30.76 | 28.20 | 30.32 | 30.32 | 1.00% | 5,481,646 |
| Nov 4, 2025 | 31.90 | 32.20 | 30.02 | 30.02 | 30.02 | -9.96% | 5,592,165 |
| Nov 3, 2025 | 38.24 | 40.74 | 33.34 | 33.34 | 33.34 | -9.99% | 8,930,641 |
| Oct 31, 2025 | 35.00 | 37.04 | 34.26 | 37.04 | 37.04 | 9.98% | 2,582,692 |
| Oct 30, 2025 | 32.00 | 33.96 | 32.00 | 33.68 | 33.68 | 2.06% | 1,168,517 |
| Oct 28, 2025 | 31.26 | 33.20 | 31.26 | 33.00 | 33.00 | 5.57% | 666,383 |
| Oct 27, 2025 | 31.70 | 31.84 | 31.08 | 31.26 | 31.26 | -1.39% | 574,944 |
| Oct 24, 2025 | 30.28 | 32.00 | 30.28 | 31.70 | 31.70 | 4.34% | 2,000,467 |
| Oct 23, 2025 | 29.60 | 30.40 | 29.38 | 30.38 | 30.38 | 3.05% | 759,172 |
| Oct 22, 2025 | 29.44 | 30.32 | 29.28 | 29.48 | 29.48 | 0.07% | 709,356 |
| Oct 21, 2025 | 30.10 | 30.20 | 29.16 | 29.46 | 29.46 | -1.80% | 502,856 |
| Oct 20, 2025 | 30.10 | 30.40 | 29.30 | 30.00 | 30.00 | 0.27% | 1,227,982 |
| Oct 17, 2025 | 33.48 | 33.48 | 29.80 | 29.92 | 29.92 | -8.56% | 1,591,768 |
| Oct 16, 2025 | 31.94 | 33.00 | 31.12 | 32.72 | 32.72 | 2.38% | 985,660 |
| Oct 15, 2025 | 32.68 | 32.98 | 31.90 | 31.96 | 31.96 | -1.66% | 712,210 |
| Oct 14, 2025 | 33.90 | 34.44 | 32.28 | 32.50 | 32.50 | -2.29% | 607,632 |
| Oct 13, 2025 | 32.54 | 33.70 | 32.54 | 33.26 | 33.26 | 0.30% | 799,660 |
| Oct 10, 2025 | 31.54 | 33.46 | 31.26 | 33.16 | 33.16 | 5.14% | 1,363,591 |
| Oct 9, 2025 | 32.30 | 32.30 | 30.72 | 31.54 | 31.54 | 1.81% | 645,578 |
| Oct 8, 2025 | 31.32 | 32.20 | 30.98 | 30.98 | 30.98 | -1.09% | 651,068 |
| Oct 7, 2025 | 30.36 | 31.42 | 29.96 | 31.32 | 31.32 | 3.16% | 945,924 |
| Oct 6, 2025 | 29.68 | 31.50 | 29.64 | 30.36 | 30.36 | 2.85% | 1,699,275 |
| Oct 3, 2025 | 30.46 | 30.48 | 28.72 | 29.52 | 29.52 | -1.86% | 1,303,186 |
| Oct 2, 2025 | 30.00 | 30.74 | 28.60 | 30.08 | 30.08 | 0.80% | 3,169,077 |
| Oct 1, 2025 | 33.14 | 35.64 | 29.84 | 29.84 | 29.84 | -9.96% | 5,965,612 |
| Sep 30, 2025 | 33.84 | 35.50 | 32.44 | 33.14 | 33.14 | -1.89% | 606,511 |
| Sep 29, 2025 | 34.60 | 35.30 | 33.70 | 33.78 | 33.78 | -3.49% | 1,319,714 |
| Sep 26, 2025 | 33.62 | 35.66 | 33.32 | 35.00 | 35.00 | 4.98% | 2,481,960 |
| Sep 25, 2025 | 32.92 | 35.10 | 32.48 | 33.34 | 33.34 | 1.28% | 3,760,224 |
| Sep 24, 2025 | 31.60 | 33.70 | 31.00 | 32.92 | 32.92 | 4.18% | 2,499,683 |
| Sep 23, 2025 | 32.18 | 32.50 | 31.60 | 31.60 | 31.60 | -2.11% | 803,200 |
| Sep 22, 2025 | 32.06 | 32.74 | 31.88 | 32.28 | 32.28 | 1.06% | 1,057,613 |
| Sep 19, 2025 | 31.14 | 32.10 | 31.12 | 31.94 | 31.94 | 1.20% | 1,170,235 |
| Sep 18, 2025 | 31.34 | 32.64 | 31.10 | 31.56 | 31.56 | 1.22% | 3,344,553 |
| Sep 17, 2025 | 31.04 | 31.40 | 30.24 | 31.18 | 31.18 | 0.45% | 1,294,744 |
| Sep 16, 2025 | 30.48 | 31.80 | 29.80 | 31.04 | 31.04 | 4.02% | 1,987,751 |
| Sep 15, 2025 | 28.60 | 30.26 | 28.28 | 29.84 | 29.84 | 4.12% | 949,370 |
| Sep 12, 2025 | 29.02 | 29.30 | 28.46 | 28.66 | 28.66 | -1.17% | 742,067 |
| Sep 11, 2025 | 29.90 | 30.28 | 29.00 | 29.00 | 29.00 | -3.46% | 1,100,309 |
| Sep 10, 2025 | 31.90 | 32.00 | 30.04 | 30.04 | 30.04 | -4.21% | 1,519,217 |
| Sep 9, 2025 | 32.00 | 32.78 | 31.36 | 31.36 | 31.36 | -0.44% | 2,223,396 |
| Sep 8, 2025 | 32.18 | 32.76 | 30.62 | 31.50 | 31.50 | -4.89% | 1,792,520 |
| Sep 5, 2025 | 35.12 | 35.56 | 33.12 | 33.12 | 33.12 | -4.61% | 3,004,024 |
| Sep 4, 2025 | 33.00 | 35.90 | 32.86 | 34.72 | 34.72 | 4.52% | 4,824,420 |
| Sep 3, 2025 | 33.20 | 35.60 | 32.92 | 33.22 | 33.22 | -0.48% | 6,017,407 |
| Sep 2, 2025 | 31.76 | 35.06 | 31.52 | 33.38 | 33.38 | 4.71% | 10,876,330 |
| Sep 1, 2025 | 30.64 | 32.50 | 30.64 | 31.88 | 31.88 | 5.84% | 4,052,327 |
| Aug 29, 2025 | 30.44 | 31.00 | 29.10 | 30.12 | 30.12 | -1.18% | 1,260,708 |