Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 31.56
-0.38 (-1.19%)
At close: Aug 14, 2025, 6:00 PM GMT+3
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.06 | 32.06 | 30.32 | 30.44 | - | -3.55% | 1,409,833 |
| Aug 14, 2025 | 31.76 | 32.84 | 30.68 | 31.56 | - | -1.19% | 2,726,730 |
| Aug 13, 2025 | 29.96 | 32.50 | 29.46 | 31.94 | - | 7.40% | 3,562,216 |
| Aug 12, 2025 | 30.54 | 31.58 | 29.60 | 29.74 | - | -2.56% | 2,900,034 |
| Aug 11, 2025 | 30.00 | 31.52 | 29.52 | 30.52 | - | 6.49% | 4,818,581 |
| Aug 8, 2025 | 31.52 | 31.52 | 28.14 | 28.66 | - | -6.09% | 3,378,759 |
| Aug 7, 2025 | 27.84 | 30.52 | 27.38 | 30.52 | - | 9.94% | 7,380,740 |
| Aug 6, 2025 | 27.88 | 27.90 | 26.96 | 27.76 | - | -0.29% | 2,043,375 |
| Aug 5, 2025 | 27.96 | 28.50 | 27.26 | 27.84 | - | 0.43% | 1,979,431 |
| Aug 4, 2025 | 26.50 | 27.92 | 26.28 | 27.72 | - | 4.68% | 2,091,081 |
| Aug 1, 2025 | 27.30 | 27.30 | 26.42 | 26.48 | - | -1.41% | 729,448 |
| Jul 31, 2025 | 26.34 | 27.12 | 26.06 | 26.86 | - | 2.28% | 1,154,961 |
| Jul 30, 2025 | 26.90 | 26.92 | 26.14 | 26.26 | - | -2.23% | 876,980 |
| Jul 29, 2025 | 27.90 | 28.08 | 26.70 | 26.86 | - | -3.03% | 1,304,694 |
| Jul 28, 2025 | 27.80 | 28.74 | 27.52 | 27.70 | - | 2.59% | 2,095,060 |
| Jul 25, 2025 | 26.60 | 27.70 | 26.60 | 27.00 | - | 0.75% | 2,083,265 |
| Jul 24, 2025 | 27.56 | 29.30 | 26.08 | 26.80 | - | -1.98% | 4,739,332 |
| Jul 23, 2025 | 25.46 | 27.52 | 24.74 | 27.34 | - | 8.32% | 1,773,641 |
| Jul 22, 2025 | 24.66 | 25.28 | 24.12 | 25.24 | - | 4.73% | 2,261,915 |
| Jul 21, 2025 | 23.88 | 24.70 | 23.64 | 24.10 | - | 2.21% | 1,091,375 |
| Jul 18, 2025 | 23.58 | 23.64 | 23.34 | 23.58 | - | 0.08% | 520,556 |
| Jul 17, 2025 | 23.48 | 23.64 | 23.30 | 23.56 | - | 1.12% | 483,459 |
| Jul 16, 2025 | 23.50 | 23.90 | 23.02 | 23.30 | - | -0.94% | 604,524 |
| Jul 14, 2025 | 23.50 | 23.88 | 23.00 | 23.52 | - | 0.09% | 424,824 |
| Jul 11, 2025 | 23.98 | 24.08 | 23.14 | 23.50 | - | -1.67% | 638,427 |
| Jul 10, 2025 | 23.96 | 24.14 | 23.74 | 23.90 | - | 0.17% | 597,454 |
| Jul 9, 2025 | 24.00 | 24.30 | 23.40 | 23.86 | - | 1.97% | 1,330,896 |
| Jul 8, 2025 | 23.42 | 24.00 | 22.74 | 23.40 | - | -5.72% | 3,229,223 |
| Jul 7, 2025 | 25.48 | 25.48 | 24.64 | 24.82 | - | -2.67% | 280,059 |
| Jul 4, 2025 | 25.46 | 25.64 | 25.12 | 25.50 | - | 0.16% | 308,600 |
| Jul 3, 2025 | 25.74 | 25.74 | 24.90 | 25.46 | - | 2.25% | 344,469 |
| Jul 2, 2025 | 24.80 | 25.34 | 24.60 | 24.90 | - | 0.32% | 418,357 |
| Jul 1, 2025 | 24.50 | 25.00 | 23.72 | 24.82 | - | 0.89% | 395,905 |
| Jun 30, 2025 | 23.82 | 24.88 | 23.74 | 24.60 | - | 3.27% | 353,533 |
| Jun 27, 2025 | 23.96 | 24.30 | 23.44 | 23.82 | - | -1.24% | 314,945 |
| Jun 26, 2025 | 24.04 | 24.38 | 23.84 | 24.12 | - | 0.50% | 304,867 |
| Jun 25, 2025 | 24.96 | 24.96 | 23.74 | 24.00 | - | -0.33% | 348,323 |
| Jun 24, 2025 | 23.78 | 24.12 | 23.00 | 24.08 | - | 5.71% | 513,235 |
| Jun 23, 2025 | 23.74 | 23.74 | 22.74 | 22.78 | - | -4.04% | 346,309 |
| Jun 20, 2025 | 23.64 | 24.10 | 23.56 | 23.74 | - | 0.42% | 220,655 |
| Jun 19, 2025 | 24.44 | 24.48 | 23.48 | 23.64 | - | -1.17% | 247,900 |
| Jun 18, 2025 | 24.02 | 24.22 | 23.60 | 23.92 | - | -0.25% | 303,564 |
| Jun 17, 2025 | 24.04 | 24.50 | 23.78 | 23.98 | - | 0.08% | 243,224 |
| Jun 16, 2025 | 22.94 | 24.02 | 22.94 | 23.96 | - | 2.57% | 328,618 |
| Jun 13, 2025 | 23.96 | 23.96 | 22.80 | 23.36 | - | -4.42% | 578,000 |
| Jun 12, 2025 | 25.46 | 25.46 | 24.44 | 24.44 | - | -4.46% | 555,011 |
| Jun 11, 2025 | 25.74 | 25.90 | 25.46 | 25.58 | - | -0.62% | 420,681 |
| Jun 10, 2025 | 26.08 | 26.52 | 25.74 | 25.74 | - | -1.00% | 459,922 |
| Jun 5, 2025 | 25.08 | 26.44 | 24.96 | 26.00 | - | 4.92% | 779,546 |
| Jun 4, 2025 | 24.74 | 25.82 | 24.30 | 24.78 | - | 1.14% | 562,620 |