Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 27.32
+0.30 (1.11%)
At close: Jan 16, 2026
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 25.30 | 25.64 | 25.04 | 25.04 | 25.04 | -1.11% | 566,396 |
| Nov 27, 2025 | 25.28 | 25.40 | 24.90 | 25.32 | 25.32 | 1.20% | 367,293 |
| Nov 26, 2025 | 25.08 | 25.48 | 24.80 | 25.02 | 25.02 | -0.24% | 362,554 |
| Nov 25, 2025 | 25.78 | 25.78 | 24.94 | 25.08 | 25.08 | -2.26% | 719,859 |
| Nov 24, 2025 | 26.12 | 26.12 | 25.66 | 25.66 | 25.66 | 0.23% | 613,951 |
| Nov 21, 2025 | 25.60 | 26.78 | 25.42 | 25.60 | 25.60 | -0.08% | 1,107,117 |
| Nov 20, 2025 | 26.02 | 26.32 | 25.50 | 25.62 | 25.62 | -0.93% | 789,954 |
| Nov 19, 2025 | 26.54 | 26.68 | 25.86 | 25.86 | 25.86 | -2.49% | 847,088 |
| Nov 18, 2025 | 27.50 | 27.52 | 26.52 | 26.52 | 26.52 | -2.71% | 574,179 |
| Nov 17, 2025 | 26.70 | 27.42 | 26.04 | 27.26 | 27.26 | 2.10% | 2,091,101 |
| Nov 14, 2025 | 26.38 | 26.70 | 25.38 | 26.70 | 26.70 | 1.52% | 1,957,228 |
| Nov 13, 2025 | 27.00 | 27.30 | 26.22 | 26.30 | 26.30 | -2.59% | 1,338,809 |
| Nov 12, 2025 | 27.60 | 27.90 | 26.22 | 27.00 | 27.00 | -1.53% | 1,214,543 |
| Nov 11, 2025 | 29.80 | 29.80 | 27.22 | 27.42 | 27.42 | -6.61% | 1,796,852 |
| Nov 10, 2025 | 31.00 | 31.00 | 29.20 | 29.36 | 29.36 | -3.67% | 1,091,559 |