Skip to main content
logo
Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.50
+0.12 (0.49%)
Last updated: May 26, 2026, 12:38 PM GMT+3

IST:KRTEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202623.9624.7023.9624.5024.500.49%49,055
May 25, 202624.2424.5023.8224.3824.380.58%90,989
May 22, 202622.9624.3622.7624.2424.243.68%159,651
May 21, 202624.2424.4023.3823.3823.38-4.42%248,952
May 20, 202624.8225.3024.3824.4624.46-1.45%148,800
May 18, 202624.8225.5224.5824.8224.820.08%227,637
May 15, 202624.9425.1224.5224.8024.80-227,110
May 14, 202625.2025.3624.7624.8024.80-1.59%183,886
May 13, 202625.7025.8824.9225.2025.20-2.70%265,429
May 12, 202626.9226.9225.7025.9025.90-4.22%315,812
May 11, 202626.9028.0026.5027.0427.043.28%833,324
May 8, 202624.9626.4824.6826.1826.185.65%561,109
May 7, 202624.7224.9224.4024.7824.780.08%261,293
May 6, 202624.5624.9224.4024.7624.760.81%241,313
May 5, 202624.0224.8224.0224.5624.560.74%154,152
May 4, 202624.6424.7023.9224.3824.38-2.01%373,171
Apr 30, 202624.7025.0024.5024.8824.880.40%253,184
Apr 29, 202624.7825.0024.1424.7824.78-0.32%282,500
Apr 28, 202625.0025.0624.5224.8624.86-247,632
Apr 27, 202624.8025.2024.7424.8624.86-0.48%359,377
Apr 24, 202624.9025.0824.6224.9824.98-185,635
Apr 22, 202624.9025.1824.6024.9824.980.32%270,843
Apr 21, 202625.3425.3424.6224.9024.90-275,881
Apr 20, 202624.8424.9824.4024.9024.900.24%291,018
Apr 17, 202624.6625.0024.3024.8424.840.65%325,635
Apr 16, 202625.4825.4824.4424.6824.68-3.59%399,028
Apr 15, 202624.3026.0024.0225.6025.605.52%573,289
Apr 14, 202623.6224.3823.6224.2624.261.25%204,663
Apr 13, 202624.2024.2023.5023.9623.96-1.40%232,413
Apr 10, 202623.9824.3423.8424.3024.301.50%172,209
Apr 9, 202624.1824.2223.7423.9423.94-0.99%129,314
Apr 8, 202623.8824.3423.8824.1824.182.11%290,888
Apr 7, 202624.4824.4823.3823.6823.68-3.27%319,097
Apr 6, 202623.9824.7623.8424.4824.482.43%271,114
Apr 3, 202623.9423.9823.7023.9023.90-0.33%178,442
Apr 2, 202624.1624.1623.5623.9823.98-0.83%256,808
Apr 1, 202623.8824.3823.8224.1824.181.26%212,575
Mar 31, 202623.7824.2623.6823.8823.88-0.42%915,033
Mar 30, 202624.8624.9423.6423.9823.98-3.46%827,089
Mar 27, 202625.2425.3824.4224.8424.84-1.51%411,158
Mar 26, 202625.7226.0225.2025.2225.22-1.87%403,231
Mar 25, 202626.0226.2025.6825.7025.70-1.15%282,189
Mar 24, 202626.2026.2225.9026.0026.00-0.76%477,543
Mar 23, 202626.5026.5025.6226.2026.20-2.24%697,471
Mar 19, 202626.2227.0026.2226.8026.80-0.74%102,591
Mar 18, 202627.2627.2626.7027.0027.00-0.66%419,694
Mar 17, 202627.2227.4827.0027.1827.180.37%295,027
Mar 16, 202627.1627.6026.8027.0827.08-0.37%393,347
Mar 13, 202627.4027.4026.7227.1827.18-0.37%461,582
Mar 12, 202627.7027.7627.1227.2827.28-1.09%631,187