Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 22.42
-0.26 (-1.15%)
At close: Jul 10, 2026
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.46 | 22.80 | 22.30 | 22.42 | 22.42 | -1.15% | 81,165 |
| Jul 9, 2026 | 22.64 | 22.88 | 22.22 | 22.68 | 22.68 | - | 65,470 |
| Jul 8, 2026 | 22.92 | 22.92 | 22.44 | 22.68 | 22.68 | -1.05% | 79,929 |
| Jul 7, 2026 | 23.10 | 23.50 | 22.60 | 22.92 | 22.92 | -1.55% | 93,444 |
| Jul 6, 2026 | 23.12 | 24.00 | 22.52 | 23.28 | 23.28 | 1.93% | 128,591 |
| Jul 3, 2026 | 22.96 | 23.10 | 22.80 | 22.84 | 22.84 | -0.52% | 80,154 |
| Jul 2, 2026 | 23.44 | 23.44 | 22.88 | 22.96 | 22.96 | -0.78% | 83,353 |
| Jul 1, 2026 | 23.70 | 23.70 | 22.94 | 23.14 | 23.14 | -1.45% | 79,665 |
| Jun 30, 2026 | 22.98 | 23.50 | 22.84 | 23.48 | 23.48 | 1.21% | 86,783 |
| Jun 29, 2026 | 22.86 | 23.32 | 22.64 | 23.20 | 23.20 | 0.87% | 114,645 |
| Jun 26, 2026 | 22.86 | 23.20 | 22.56 | 23.00 | 23.00 | 0.61% | 123,450 |
| Jun 25, 2026 | 23.46 | 23.62 | 22.76 | 22.86 | 22.86 | -2.22% | 134,623 |
| Jun 24, 2026 | 23.68 | 23.70 | 22.50 | 23.38 | 23.38 | -1.27% | 113,964 |
| Jun 23, 2026 | 23.80 | 24.34 | 22.84 | 23.68 | 23.68 | -0.34% | 120,457 |
| Jun 22, 2026 | 23.94 | 24.02 | 23.62 | 23.76 | 23.76 | -0.75% | 83,742 |
| Jun 19, 2026 | 24.20 | 24.22 | 23.60 | 23.94 | 23.94 | -1.97% | 87,018 |
| Jun 18, 2026 | 23.92 | 24.98 | 23.56 | 24.42 | 24.42 | 2.52% | 140,737 |
| Jun 17, 2026 | 24.60 | 24.66 | 23.62 | 23.82 | 23.82 | -0.83% | 97,322 |
| Jun 16, 2026 | 23.90 | 24.12 | 23.66 | 24.02 | 24.02 | 2.21% | 83,881 |
| Jun 15, 2026 | 24.00 | 24.24 | 23.30 | 23.50 | 23.50 | 0.86% | 173,418 |
| Jun 12, 2026 | 23.60 | 24.00 | 23.30 | 23.30 | 23.30 | -0.85% | 111,826 |
| Jun 11, 2026 | 23.76 | 24.18 | 23.30 | 23.50 | 23.50 | -1.09% | 89,583 |
| Jun 10, 2026 | 23.52 | 24.36 | 23.52 | 23.76 | 23.76 | -1.82% | 161,924 |
| Jun 9, 2026 | 24.44 | 24.80 | 23.50 | 24.20 | 24.20 | -1.14% | 122,402 |
| Jun 8, 2026 | 24.98 | 24.98 | 24.24 | 24.48 | 24.48 | -0.81% | 104,111 |
| Jun 5, 2026 | 24.82 | 24.96 | 24.62 | 24.68 | 24.68 | -1.36% | 124,337 |
| Jun 4, 2026 | 25.38 | 25.38 | 24.76 | 25.02 | 25.02 | -1.42% | 182,370 |
| Jun 3, 2026 | 25.78 | 26.00 | 24.96 | 25.38 | 25.38 | -1.01% | 183,528 |
| Jun 2, 2026 | 25.30 | 25.96 | 25.10 | 25.64 | 25.64 | 0.94% | 190,767 |
| Jun 1, 2026 | 24.34 | 25.60 | 24.08 | 25.40 | 25.40 | 3.67% | 358,322 |
| May 26, 2026 | 23.96 | 24.70 | 23.96 | 24.50 | 24.50 | 0.49% | 49,055 |
| May 25, 2026 | 24.24 | 24.50 | 23.82 | 24.38 | 24.38 | 0.58% | 90,989 |
| May 22, 2026 | 22.96 | 24.36 | 22.76 | 24.24 | 24.24 | 3.68% | 159,651 |
| May 21, 2026 | 24.24 | 24.40 | 23.38 | 23.38 | 23.38 | -4.42% | 248,952 |
| May 20, 2026 | 24.82 | 25.30 | 24.38 | 24.46 | 24.46 | -1.45% | 148,800 |
| May 18, 2026 | 24.82 | 25.52 | 24.58 | 24.82 | 24.82 | 0.08% | 227,637 |
| May 15, 2026 | 24.94 | 25.12 | 24.52 | 24.80 | 24.80 | - | 227,110 |
| May 14, 2026 | 25.20 | 25.36 | 24.76 | 24.80 | 24.80 | -1.59% | 183,886 |
| May 13, 2026 | 25.70 | 25.88 | 24.92 | 25.20 | 25.20 | -2.70% | 265,429 |
| May 12, 2026 | 26.92 | 26.92 | 25.70 | 25.90 | 25.90 | -4.22% | 315,812 |
| May 11, 2026 | 26.90 | 28.00 | 26.50 | 27.04 | 27.04 | 3.28% | 833,324 |
| May 8, 2026 | 24.96 | 26.48 | 24.68 | 26.18 | 26.18 | 5.65% | 561,109 |
| May 7, 2026 | 24.72 | 24.92 | 24.40 | 24.78 | 24.78 | 0.08% | 261,293 |
| May 6, 2026 | 24.56 | 24.92 | 24.40 | 24.76 | 24.76 | 0.81% | 241,313 |
| May 5, 2026 | 24.02 | 24.82 | 24.02 | 24.56 | 24.56 | 0.74% | 154,152 |
| May 4, 2026 | 24.64 | 24.70 | 23.92 | 24.38 | 24.38 | -2.01% | 373,171 |
| Apr 30, 2026 | 24.70 | 25.00 | 24.50 | 24.88 | 24.88 | 0.40% | 253,184 |
| Apr 29, 2026 | 24.78 | 25.00 | 24.14 | 24.78 | 24.78 | -0.32% | 282,500 |
| Apr 28, 2026 | 25.00 | 25.06 | 24.52 | 24.86 | 24.86 | - | 247,632 |
| Apr 27, 2026 | 24.80 | 25.20 | 24.74 | 24.86 | 24.86 | -0.48% | 359,377 |