Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 26.74
+0.44 (1.67%)
At close: Feb 9, 2026
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 26.42 | 26.84 | 26.42 | 26.74 | 26.74 | 1.67% | 284,066 |
| Feb 6, 2026 | 26.32 | 26.50 | 26.24 | 26.30 | 26.30 | -0.83% | 222,480 |
| Feb 5, 2026 | 26.72 | 26.94 | 26.32 | 26.52 | 26.52 | -0.82% | 584,316 |
| Feb 4, 2026 | 26.96 | 27.24 | 26.72 | 26.74 | 26.74 | -0.82% | 617,203 |
| Feb 3, 2026 | 26.80 | 27.12 | 26.78 | 26.96 | 26.96 | 0.82% | 361,124 |
| Feb 2, 2026 | 27.40 | 27.48 | 26.74 | 26.74 | 26.74 | -2.83% | 642,674 |
| Jan 30, 2026 | 27.26 | 28.66 | 27.26 | 27.52 | 27.52 | -0.65% | 1,115,984 |
| Jan 29, 2026 | 28.52 | 28.72 | 27.44 | 27.70 | 27.70 | -1.63% | 527,133 |
| Jan 28, 2026 | 28.16 | 28.66 | 28.06 | 28.16 | 28.16 | - | 509,228 |
| Jan 27, 2026 | 28.62 | 28.94 | 28.00 | 28.16 | 28.16 | -2.70% | 716,401 |
| Jan 26, 2026 | 28.76 | 29.36 | 28.60 | 28.94 | 28.94 | 0.56% | 1,213,121 |
| Jan 23, 2026 | 28.74 | 29.04 | 28.28 | 28.78 | 28.78 | 0.14% | 640,770 |
| Jan 22, 2026 | 28.14 | 29.30 | 28.14 | 28.74 | 28.74 | 0.98% | 659,256 |
| Jan 21, 2026 | 29.00 | 29.10 | 27.90 | 28.46 | 28.46 | -1.04% | 957,374 |
| Jan 20, 2026 | 27.38 | 29.38 | 27.38 | 28.76 | 28.76 | 5.04% | 2,065,766 |
| Jan 19, 2026 | 27.50 | 27.82 | 27.16 | 27.38 | 27.38 | 0.22% | 583,056 |
| Jan 16, 2026 | 27.06 | 27.94 | 26.84 | 27.32 | 27.32 | 1.11% | 1,010,343 |
| Jan 15, 2026 | 26.30 | 27.48 | 26.30 | 27.02 | 27.02 | 2.35% | 1,281,924 |
| Jan 14, 2026 | 25.70 | 26.60 | 25.70 | 26.40 | 26.40 | 3.12% | 1,063,773 |
| Jan 13, 2026 | 24.92 | 25.96 | 24.82 | 25.60 | 25.60 | 2.56% | 773,875 |
| Jan 12, 2026 | 24.98 | 25.32 | 24.84 | 24.96 | 24.96 | -0.08% | 364,138 |
| Jan 9, 2026 | 25.00 | 25.24 | 24.84 | 24.98 | 24.98 | -0.08% | 599,064 |
| Jan 8, 2026 | 24.78 | 25.30 | 24.40 | 25.00 | 25.00 | 0.32% | 681,251 |
| Jan 7, 2026 | 25.40 | 25.44 | 24.82 | 24.92 | 24.92 | -1.11% | 289,505 |
| Jan 6, 2026 | 25.00 | 25.36 | 24.92 | 25.20 | 25.20 | 1.04% | 405,546 |
| Jan 5, 2026 | 25.12 | 25.28 | 24.84 | 24.94 | 24.94 | -0.56% | 446,196 |
| Jan 2, 2026 | 25.06 | 25.40 | 24.70 | 25.08 | 25.08 | 1.29% | 536,843 |
| Dec 31, 2025 | 23.92 | 26.06 | 23.92 | 24.76 | 24.76 | 2.31% | 1,778,229 |
| Dec 30, 2025 | 23.94 | 24.34 | 23.86 | 24.20 | 24.20 | 1.09% | 410,456 |
| Dec 29, 2025 | 24.30 | 24.64 | 23.94 | 23.94 | 23.94 | -1.89% | 415,113 |
| Dec 26, 2025 | 24.44 | 24.70 | 24.40 | 24.40 | 24.40 | -0.33% | 349,668 |
| Dec 25, 2025 | 24.54 | 24.84 | 24.48 | 24.48 | 24.48 | -0.24% | 192,693 |
| Dec 24, 2025 | 24.80 | 24.86 | 24.50 | 24.54 | 24.54 | -1.05% | 456,267 |
| Dec 23, 2025 | 24.76 | 25.12 | 24.76 | 24.80 | 24.80 | -0.88% | 319,594 |
| Dec 22, 2025 | 25.56 | 25.82 | 25.00 | 25.02 | 25.02 | -1.96% | 460,368 |
| Dec 19, 2025 | 25.82 | 25.94 | 25.30 | 25.52 | 25.52 | -1.31% | 493,352 |
| Dec 18, 2025 | 26.26 | 26.76 | 25.82 | 25.86 | 25.86 | -1.07% | 550,370 |
| Dec 17, 2025 | 25.90 | 26.56 | 25.84 | 26.14 | 26.14 | 0.69% | 774,495 |
| Dec 16, 2025 | 26.18 | 26.34 | 25.78 | 25.96 | 25.96 | -0.54% | 583,064 |
| Dec 15, 2025 | 26.08 | 26.36 | 25.90 | 26.10 | 26.10 | 0.15% | 539,978 |
| Dec 12, 2025 | 25.86 | 26.22 | 25.84 | 26.06 | 26.06 | 0.77% | 404,040 |
| Dec 11, 2025 | 26.16 | 26.16 | 25.70 | 25.86 | 25.86 | -0.54% | 681,606 |
| Dec 10, 2025 | 26.80 | 26.80 | 25.90 | 26.00 | 26.00 | -2.40% | 725,288 |
| Dec 9, 2025 | 26.28 | 26.64 | 25.90 | 26.64 | 26.64 | 1.37% | 630,050 |
| Dec 8, 2025 | 25.98 | 26.40 | 25.70 | 26.28 | 26.28 | 2.66% | 709,799 |
| Dec 5, 2025 | 26.00 | 26.06 | 25.60 | 25.60 | 25.60 | -0.78% | 291,778 |
| Dec 4, 2025 | 26.48 | 26.90 | 25.80 | 25.80 | 25.80 | -1.98% | 513,176 |
| Dec 3, 2025 | 26.06 | 27.26 | 25.76 | 26.32 | 26.32 | 2.57% | 1,312,410 |
| Dec 2, 2025 | 25.80 | 26.38 | 25.42 | 25.66 | 25.66 | 1.10% | 636,163 |
| Dec 1, 2025 | 25.16 | 25.52 | 25.04 | 25.38 | 25.38 | 1.36% | 410,140 |