Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 4.580
+0.060 (1.33%)
At close: Oct 28, 2026
IST:KRTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.52 | 4.63 | 4.46 | 4.58 | 4.58 | 1.33% | 365,827 |
| Oct 27, 2026 | 4.60 | 4.65 | 4.42 | 4.52 | 4.52 | -1.74% | 254,508 |
| Oct 26, 2026 | 4.53 | 4.64 | 4.42 | 4.60 | 4.60 | 1.55% | 662,792 |
| Oct 23, 2026 | 4.69 | 4.82 | 4.33 | 4.53 | 4.53 | -5.43% | 1,939,231 |
| Oct 22, 2026 | 4.90 | 5.05 | 4.66 | 4.79 | 4.79 | -2.24% | 938,270 |
| Oct 21, 2026 | 4.80 | 5.14 | 4.80 | 4.90 | 4.90 | -0.81% | 1,194,233 |
| Oct 20, 2026 | 5.05 | 5.18 | 4.90 | 4.94 | 4.94 | 0.20% | 1,343,304 |
| Oct 19, 2026 | 5.29 | 5.40 | 4.93 | 4.93 | 4.93 | -6.81% | 1,988,244 |
| Oct 16, 2026 | 5.46 | 5.60 | 5.13 | 5.29 | 5.29 | -2.40% | 769,774 |
| Oct 15, 2026 | 5.72 | 5.81 | 5.38 | 5.42 | 5.42 | -5.24% | 743,383 |
| Oct 14, 2026 | 5.82 | 5.92 | 5.40 | 5.72 | 5.72 | -1.72% | 631,217 |
| Oct 13, 2026 | 5.92 | 6.00 | 5.77 | 5.82 | 5.82 | -1.69% | 502,900 |
| Oct 12, 2026 | 6.10 | 6.11 | 5.87 | 5.92 | 5.92 | -1.99% | 958,521 |
| Oct 9, 2026 | 5.80 | 6.35 | 5.79 | 6.04 | 6.04 | 3.96% | 562,361 |
| Oct 8, 2026 | 6.05 | 6.14 | 5.76 | 5.81 | 5.81 | -3.97% | 733,037 |
| Oct 7, 2026 | 6.30 | 6.34 | 6.03 | 6.05 | 6.05 | -3.97% | 793,512 |
| Oct 6, 2026 | 5.99 | 6.36 | 5.85 | 6.30 | 6.30 | 5.35% | 1,106,481 |
| Oct 5, 2026 | 6.16 | 6.28 | 5.93 | 5.98 | 5.98 | -3.08% | 1,208,417 |
| Oct 2, 2026 | 5.90 | 6.28 | 5.62 | 6.17 | 6.17 | 6.38% | 1,184,842 |
| Oct 1, 2026 | 5.80 | 6.18 | 5.68 | 5.80 | 5.80 | -3.33% | 1,216,525 |
| Sep 30, 2026 | 6.34 | 6.60 | 5.95 | 6.00 | 6.00 | -5.21% | 657,099 |
| Sep 29, 2026 | 5.90 | 6.42 | 5.62 | 6.33 | 6.33 | 5.85% | 680,287 |
| Sep 28, 2026 | 6.10 | 6.22 | 5.71 | 5.98 | 5.98 | -5.38% | 536,857 |
| Sep 25, 2026 | 6.60 | 6.66 | 6.16 | 6.32 | 6.32 | -3.95% | 808,634 |
| Sep 24, 2026 | 6.29 | 6.79 | 6.05 | 6.58 | 6.58 | 4.61% | 1,729,223 |
| Sep 23, 2026 | 5.72 | 6.29 | 5.55 | 6.29 | 6.29 | 9.97% | 2,378,071 |
| Sep 22, 2026 | 5.13 | 5.72 | 5.13 | 5.72 | 5.72 | 10.00% | 914,476 |
| Sep 21, 2026 | 5.20 | 5.36 | 4.85 | 5.20 | 5.20 | -3.35% | 651,988 |
| Sep 18, 2026 | 5.37 | 5.71 | 5.30 | 5.38 | 5.38 | -5.94% | 281,907 |
| Sep 17, 2026 | 5.65 | 6.05 | 5.50 | 5.72 | 5.72 | 1.24% | 458,759 |
| Sep 16, 2026 | 5.87 | 5.98 | 5.50 | 5.65 | 5.65 | -3.42% | 802,351 |
| Sep 15, 2026 | 5.79 | 6.13 | 5.79 | 5.85 | 5.85 | 0.69% | 762,562 |
| Sep 14, 2026 | 5.80 | 5.94 | 5.52 | 5.81 | 5.81 | 0.17% | 696,442 |
| Sep 11, 2026 | 5.95 | 6.08 | 5.73 | 5.80 | 5.80 | 2.11% | 2,246,219 |
| Sep 10, 2026 | 5.17 | 5.68 | 5.06 | 5.68 | 5.68 | 9.86% | 926,642 |
| Sep 9, 2026 | 5.26 | 5.32 | 5.01 | 5.17 | 5.17 | -1.71% | 427,262 |
| Sep 8, 2026 | 5.21 | 5.33 | 5.11 | 5.26 | 5.26 | 1.35% | 308,660 |
| Sep 7, 2026 | 5.01 | 5.37 | 5.01 | 5.19 | 5.19 | 4.01% | 639,808 |
| Sep 4, 2026 | 5.08 | 5.13 | 4.99 | 4.99 | 4.99 | -1.96% | 247,252 |
| Sep 3, 2026 | 5.15 | 5.23 | 5.02 | 5.09 | 5.09 | - | 561,093 |
| Sep 2, 2026 | 5.10 | 5.18 | 5.03 | 5.09 | 5.09 | -1.74% | 426,044 |
| Sep 1, 2026 | 5.28 | 5.37 | 5.02 | 5.18 | 5.18 | -1.89% | 419,396 |
| Aug 31, 2026 | 5.40 | 5.43 | 5.22 | 5.28 | 5.28 | -1.12% | 1,055,802 |
| Aug 28, 2026 | 5.39 | 5.41 | 5.28 | 5.34 | 5.34 | 0.19% | 529,044 |
| Aug 27, 2026 | 5.46 | 5.46 | 5.30 | 5.33 | 5.33 | -1.30% | 793,635 |
| Aug 26, 2026 | 5.40 | 5.46 | 5.38 | 5.40 | 5.40 | 0.19% | 785,116 |
| Aug 25, 2026 | 5.57 | 5.57 | 5.35 | 5.39 | 5.39 | -2.18% | 1,059,456 |
| Aug 24, 2026 | 5.51 | 5.64 | 5.49 | 5.51 | 5.51 | - | 1,102,828 |
| Aug 21, 2026 | 5.50 | 5.68 | 5.49 | 5.51 | 5.51 | -1.25% | 858,281 |
| Aug 20, 2026 | 5.65 | 5.76 | 5.57 | 5.58 | 5.58 | -3.12% | 2,497,210 |