Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 31.74
+0.42 (1.34%)
Last updated: Oct 8, 2025, 2:55 PM GMT+3
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 31.62 | 31.92 | 30.48 | 30.48 | 30.48 | -3.61% | 1,292,455 |
| Aug 27, 2025 | 31.06 | 31.90 | 30.50 | 31.62 | 31.62 | 2.26% | 3,416,806 |
| Aug 26, 2025 | 29.48 | 31.00 | 29.08 | 30.92 | 30.92 | 4.74% | 3,642,466 |
| Aug 25, 2025 | 29.16 | 29.78 | 28.50 | 29.52 | 29.52 | 0.07% | 2,524,920 |
| Aug 22, 2025 | 29.62 | 29.98 | 27.52 | 29.50 | 29.50 | -0.27% | 3,663,666 |
| Aug 21, 2025 | 29.06 | 29.90 | 28.94 | 29.58 | 29.58 | 2.35% | 1,408,083 |
| Aug 20, 2025 | 28.98 | 29.72 | 28.66 | 28.90 | 28.90 | - | 1,403,268 |
| Aug 19, 2025 | 30.56 | 31.70 | 28.78 | 28.90 | 28.90 | -4.56% | 3,136,049 |
| Aug 18, 2025 | 30.78 | 31.58 | 30.02 | 30.28 | 30.28 | -0.53% | 2,013,562 |
| Aug 15, 2025 | 32.06 | 32.06 | 30.32 | 30.44 | 30.44 | -3.55% | 1,409,833 |
| Aug 14, 2025 | 31.76 | 32.84 | 30.68 | 31.56 | 31.56 | -1.19% | 2,726,730 |
| Aug 13, 2025 | 29.96 | 32.50 | 29.46 | 31.94 | 31.94 | 7.40% | 3,562,216 |
| Aug 12, 2025 | 30.54 | 31.58 | 29.60 | 29.74 | 29.74 | -2.56% | 2,900,034 |
| Aug 11, 2025 | 30.00 | 31.52 | 29.52 | 30.52 | 30.52 | 6.49% | 4,818,581 |
| Aug 8, 2025 | 31.52 | 31.52 | 28.14 | 28.66 | 28.66 | -6.09% | 3,378,759 |
| Aug 7, 2025 | 27.84 | 30.52 | 27.38 | 30.52 | 30.52 | 9.94% | 7,380,740 |
| Aug 6, 2025 | 27.88 | 27.90 | 26.96 | 27.76 | 27.76 | -0.29% | 2,043,375 |
| Aug 5, 2025 | 27.96 | 28.50 | 27.26 | 27.84 | 27.84 | 0.43% | 1,979,431 |
| Aug 4, 2025 | 26.50 | 27.92 | 26.28 | 27.72 | 27.72 | 4.68% | 2,091,081 |
| Aug 1, 2025 | 27.30 | 27.30 | 26.42 | 26.48 | 26.48 | -1.41% | 729,448 |
| Jul 31, 2025 | 26.34 | 27.12 | 26.06 | 26.86 | 26.86 | 2.28% | 1,154,961 |
| Jul 30, 2025 | 26.90 | 26.92 | 26.14 | 26.26 | 26.26 | -2.23% | 876,980 |