Skip to main content
logo
Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.82
-0.20 (-0.83%)
At close: Jun 17, 2026

IST:KRTEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202624.6024.6623.6223.8223.82-0.83%97,322
Jun 16, 202623.9024.1223.6624.0224.022.21%83,881
Jun 15, 202624.0024.2423.3023.5023.500.86%173,418
Jun 12, 202623.6024.0023.3023.3023.30-0.85%111,826
Jun 11, 202623.7624.1823.3023.5023.50-1.09%89,583
Jun 10, 202623.5224.3623.5223.7623.76-1.82%161,924
Jun 9, 202624.4424.8023.5024.2024.20-1.14%122,402
Jun 8, 202624.9824.9824.2424.4824.48-0.81%104,111
Jun 5, 202624.8224.9624.6224.6824.68-1.36%124,337
Jun 4, 202625.3825.3824.7625.0225.02-1.42%182,370
Jun 3, 202625.7826.0024.9625.3825.38-1.01%183,528
Jun 2, 202625.3025.9625.1025.6425.640.94%190,767
Jun 1, 202624.3425.6024.0825.4025.403.67%358,322
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