Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 23.96
-0.34 (-1.40%)
At close: Apr 13, 2026
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 24.20 | 24.20 | 23.50 | 23.96 | 23.96 | -1.40% | 232,413 |
| Apr 10, 2026 | 23.98 | 24.34 | 23.84 | 24.30 | 24.30 | 1.50% | 172,209 |
| Apr 9, 2026 | 24.18 | 24.22 | 23.74 | 23.94 | 23.94 | -0.99% | 129,314 |
| Apr 8, 2026 | 23.88 | 24.34 | 23.88 | 24.18 | 24.18 | 2.11% | 290,888 |
| Apr 7, 2026 | 24.48 | 24.48 | 23.38 | 23.68 | 23.68 | -3.27% | 319,097 |
| Apr 6, 2026 | 23.98 | 24.76 | 23.84 | 24.48 | 24.48 | 2.43% | 271,114 |
| Apr 3, 2026 | 23.94 | 23.98 | 23.70 | 23.90 | 23.90 | -0.33% | 178,442 |
| Apr 2, 2026 | 24.16 | 24.16 | 23.56 | 23.98 | 23.98 | -0.83% | 256,808 |
| Apr 1, 2026 | 23.88 | 24.38 | 23.82 | 24.18 | 24.18 | 1.26% | 212,575 |
| Mar 31, 2026 | 23.78 | 24.26 | 23.68 | 23.88 | 23.88 | -0.42% | 915,033 |
| Mar 30, 2026 | 24.86 | 24.94 | 23.64 | 23.98 | 23.98 | -3.46% | 827,089 |
| Mar 27, 2026 | 25.24 | 25.38 | 24.42 | 24.84 | 24.84 | -1.51% | 411,158 |
| Mar 26, 2026 | 25.72 | 26.02 | 25.20 | 25.22 | 25.22 | -1.87% | 403,231 |
| Mar 25, 2026 | 26.02 | 26.20 | 25.68 | 25.70 | 25.70 | -1.15% | 282,189 |
| Mar 24, 2026 | 26.20 | 26.22 | 25.90 | 26.00 | 26.00 | -0.76% | 477,543 |
| Mar 23, 2026 | 26.50 | 26.50 | 25.62 | 26.20 | 26.20 | -2.24% | 697,471 |
| Mar 19, 2026 | 26.22 | 27.00 | 26.22 | 26.80 | 26.80 | -0.74% | 102,591 |
| Mar 18, 2026 | 27.26 | 27.26 | 26.70 | 27.00 | 27.00 | -0.66% | 419,694 |
| Mar 17, 2026 | 27.22 | 27.48 | 27.00 | 27.18 | 27.18 | 0.37% | 295,027 |
| Mar 16, 2026 | 27.16 | 27.60 | 26.80 | 27.08 | 27.08 | -0.37% | 393,347 |
| Mar 13, 2026 | 27.40 | 27.40 | 26.72 | 27.18 | 27.18 | -0.37% | 461,582 |
| Mar 12, 2026 | 27.70 | 27.76 | 27.12 | 27.28 | 27.28 | -1.09% | 631,187 |
| Mar 11, 2026 | 28.32 | 28.32 | 27.28 | 27.58 | 27.58 | -1.50% | 490,523 |
| Mar 10, 2026 | 26.50 | 28.38 | 26.50 | 28.00 | 28.00 | 6.14% | 851,613 |
| Mar 9, 2026 | 27.00 | 27.00 | 26.00 | 26.38 | 26.38 | -2.01% | 510,552 |
| Mar 6, 2026 | 27.14 | 27.66 | 26.34 | 26.92 | 26.92 | -0.74% | 937,372 |
| Mar 5, 2026 | 26.70 | 27.24 | 26.50 | 27.12 | 27.12 | 2.34% | 436,592 |
| Mar 4, 2026 | 26.98 | 26.98 | 26.10 | 26.50 | 26.50 | 0.38% | 602,140 |
| Mar 3, 2026 | 25.90 | 26.68 | 25.86 | 26.40 | 26.40 | 1.85% | 287,240 |
| Mar 2, 2026 | 25.50 | 26.30 | 25.22 | 25.92 | 25.92 | -5.75% | 503,265 |
| Feb 27, 2026 | 27.26 | 28.30 | 26.86 | 27.50 | 27.50 | 1.55% | 625,010 |
| Feb 26, 2026 | 27.10 | 27.76 | 26.88 | 27.08 | 27.08 | -1.38% | 525,237 |
| Feb 25, 2026 | 28.50 | 28.50 | 27.38 | 27.46 | 27.46 | -2.56% | 669,437 |
| Feb 24, 2026 | 29.00 | 29.08 | 28.12 | 28.18 | 28.18 | -1.81% | 707,165 |
| Feb 23, 2026 | 27.76 | 29.56 | 27.76 | 28.70 | 28.70 | 3.46% | 811,257 |
| Feb 20, 2026 | 28.30 | 28.38 | 27.58 | 27.74 | 27.74 | -1.91% | 773,152 |
| Feb 19, 2026 | 29.66 | 31.00 | 28.00 | 28.28 | 28.28 | -4.78% | 1,211,880 |
| Feb 18, 2026 | 30.72 | 31.14 | 29.62 | 29.70 | 29.70 | -2.30% | 1,453,418 |
| Feb 17, 2026 | 28.82 | 30.72 | 28.52 | 30.40 | 30.40 | 6.67% | 2,591,025 |
| Feb 16, 2026 | 27.20 | 29.50 | 27.20 | 28.50 | 28.50 | 5.01% | 1,850,761 |
| Feb 13, 2026 | 27.26 | 27.58 | 27.00 | 27.14 | 27.14 | -0.66% | 343,216 |
| Feb 12, 2026 | 27.78 | 27.78 | 27.06 | 27.32 | 27.32 | -0.29% | 430,961 |
| Feb 11, 2026 | 27.10 | 27.84 | 26.92 | 27.40 | 27.40 | 1.11% | 638,950 |
| Feb 10, 2026 | 26.82 | 27.92 | 26.44 | 27.10 | 27.10 | 1.35% | 610,416 |
| 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 |