Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey · Delayed Price · Currency is TRY 5.10
+0.01 (0.20%)
Last updated: Sep 3, 2026, 2:46 PM GMT+3
IST:KRTEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 5.95 | 6.00 | 5.76 | 5.76 | 5.76 | -5.57% | 1,747,831 |
| Aug 18, 2026 | 6.18 | 6.21 | 6.10 | 6.10 | 6.10 | -4.69% | 986,675 |
| Aug 17, 2026 | 6.20 | 6.46 | 6.10 | 6.40 | 6.40 | 2.89% | 1,478,997 |
| Aug 14, 2026 | 6.16 | 6.39 | 6.03 | 6.22 | 6.22 | 0.65% | 1,273,170 |
| Aug 13, 2026 | 6.20 | 6.21 | 6.05 | 6.18 | 6.18 | -4.92% | 1,321,517 |
| Aug 12, 2026 | 6.15 | 6.55 | 6.05 | 6.50 | 6.50 | -1.37% | 1,556,707 |
| Aug 11, 2026 | 6.10 | 6.79 | 6.01 | 6.59 | 6.59 | 6.12% | 937,103 |
| Aug 10, 2026 | 6.05 | 6.30 | 6.05 | 6.21 | 6.21 | 0.16% | 1,671,418 |
| Aug 7, 2026 | 5.98 | 6.33 | 5.75 | 6.20 | 6.20 | 1.31% | 2,201,608 |
| Aug 6, 2026 | 5.99 | 6.22 | 5.88 | 6.12 | 6.12 | -3.77% | 1,726,442 |
| Aug 5, 2026 | 6.00 | 6.61 | 5.99 | 6.36 | 6.36 | -4.36% | 1,829,120 |
| Aug 4, 2026 | 5.74 | 6.68 | 5.70 | 6.65 | 6.65 | 9.38% | 2,066,995 |
| Aug 3, 2026 | 5.53 | 6.08 | 5.50 | 6.08 | 6.08 | 9.95% | 389,036 |
| Jul 31, 2026 | 19.99 | 19.99 | 18.97 | 19.12 | 5.53 | -4.40% | 189,226 |
| Jul 30, 2026 | 20.10 | 20.60 | 19.50 | 20.00 | 5.78 | -3.38% | 130,276 |
| Jul 29, 2026 | 21.20 | 21.20 | 20.06 | 20.70 | 5.99 | -2.45% | 117,198 |
| Jul 28, 2026 | 21.34 | 21.38 | 20.92 | 21.22 | 6.14 | -0.56% | 53,544 |
| Jul 27, 2026 | 21.70 | 21.78 | 21.04 | 21.34 | 6.17 | -2.02% | 102,953 |
| Jul 24, 2026 | 21.80 | 21.80 | 21.18 | 21.78 | 6.30 | -0.09% | 105,710 |
| Jul 23, 2026 | 21.50 | 21.86 | 21.26 | 21.80 | 6.30 | 1.30% | 96,640 |
| Jul 22, 2026 | 21.74 | 21.82 | 21.22 | 21.52 | 6.22 | -1.01% | 133,385 |
| Jul 21, 2026 | 21.98 | 22.10 | 21.46 | 21.74 | 6.29 | -1.09% | 74,146 |
| Jul 20, 2026 | 22.10 | 22.40 | 21.88 | 21.98 | 6.36 | -0.36% | 79,630 |
| Jul 17, 2026 | 22.14 | 22.76 | 21.64 | 22.06 | 6.38 | -0.36% | 84,130 |
| Jul 16, 2026 | 22.12 | 22.48 | 21.60 | 22.14 | 6.40 | 0.09% | 97,100 |
| Jul 14, 2026 | 22.00 | 22.98 | 21.84 | 22.12 | 6.40 | -0.27% | 112,719 |
| Jul 13, 2026 | 22.42 | 22.42 | 22.02 | 22.18 | 6.41 | -1.07% | 87,842 |
| Jul 10, 2026 | 22.46 | 22.80 | 22.30 | 22.42 | 6.48 | -1.15% | 81,165 |
| Jul 9, 2026 | 22.64 | 22.88 | 22.22 | 22.68 | 6.56 | - | 65,470 |
| Jul 8, 2026 | 22.92 | 22.92 | 22.44 | 22.68 | 6.56 | -1.05% | 79,929 |
| Jul 7, 2026 | 23.10 | 23.50 | 22.60 | 22.92 | 6.63 | -1.55% | 93,444 |
| Jul 6, 2026 | 23.12 | 24.00 | 22.52 | 23.28 | 6.73 | 1.93% | 128,591 |
| Jul 3, 2026 | 22.96 | 23.10 | 22.80 | 22.84 | 6.61 | -0.52% | 80,154 |
| Jul 2, 2026 | 23.44 | 23.44 | 22.88 | 22.96 | 6.64 | -0.78% | 83,353 |
| Jul 1, 2026 | 23.70 | 23.70 | 22.94 | 23.14 | 6.69 | -1.45% | 79,665 |
| Jun 30, 2026 | 22.98 | 23.50 | 22.84 | 23.48 | 6.79 | 1.21% | 86,783 |
| Jun 29, 2026 | 22.86 | 23.32 | 22.64 | 23.20 | 6.71 | 0.87% | 114,645 |
| Jun 26, 2026 | 22.86 | 23.20 | 22.56 | 23.00 | 6.65 | 0.61% | 123,450 |
| Jun 25, 2026 | 23.46 | 23.62 | 22.76 | 22.86 | 6.61 | -2.22% | 134,623 |