Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey · Delayed Price · Currency is TRY 72.50
-2.10 (-2.82%)
At close: Mar 27, 2026
IST:KTSKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 74.60 | 74.85 | 72.10 | 72.50 | 72.50 | -2.82% | 314,203 |
| Mar 26, 2026 | 75.15 | 76.50 | 73.15 | 74.60 | 74.60 | -0.33% | 508,695 |
| Mar 25, 2026 | 75.65 | 77.45 | 74.85 | 74.85 | 74.85 | -0.99% | 527,131 |
| Mar 24, 2026 | 78.20 | 79.25 | 75.45 | 75.60 | 75.60 | -4.67% | 570,179 |
| Mar 23, 2026 | 77.25 | 80.95 | 75.15 | 79.30 | 79.30 | 2.06% | 1,285,632 |
| Mar 19, 2026 | 79.00 | 79.10 | 77.30 | 77.70 | 77.70 | -1.77% | 233,274 |
| Mar 18, 2026 | 79.85 | 82.85 | 77.95 | 79.10 | 79.10 | 0.32% | 1,616,899 |
| Mar 17, 2026 | 77.85 | 80.00 | 75.95 | 78.85 | 78.85 | 1.28% | 883,135 |
| Mar 16, 2026 | 75.95 | 79.70 | 74.10 | 77.85 | 77.85 | 2.57% | 1,305,511 |
| Mar 13, 2026 | 74.70 | 81.00 | 74.70 | 75.90 | 75.90 | 1.74% | 2,268,000 |
| Mar 12, 2026 | 68.40 | 75.35 | 68.15 | 74.60 | 74.60 | 8.91% | 1,664,293 |
| Mar 11, 2026 | 69.30 | 71.20 | 67.90 | 68.50 | 68.50 | -1.15% | 540,215 |
| Mar 10, 2026 | 65.75 | 70.45 | 64.70 | 69.30 | 69.30 | 8.20% | 2,670,586 |
| Mar 9, 2026 | 63.25 | 65.85 | 62.20 | 64.05 | 64.05 | -0.54% | 484,793 |
| Mar 6, 2026 | 65.65 | 66.15 | 63.65 | 64.40 | 64.40 | -1.53% | 228,253 |
| Mar 5, 2026 | 65.00 | 66.10 | 65.00 | 65.40 | 65.40 | 1.55% | 208,880 |
| Mar 4, 2026 | 64.55 | 65.85 | 63.90 | 64.40 | 64.40 | -0.23% | 317,042 |
| Mar 3, 2026 | 65.50 | 66.80 | 64.55 | 64.55 | 64.55 | -5.77% | 778,076 |
| Mar 2, 2026 | 70.00 | 70.00 | 66.70 | 68.50 | 68.50 | -5.06% | 598,832 |
| Feb 27, 2026 | 72.70 | 73.90 | 71.10 | 72.15 | 72.15 | -1.16% | 361,959 |
| Feb 26, 2026 | 74.60 | 74.95 | 72.85 | 73.00 | 73.00 | -2.14% | 403,663 |
| Feb 25, 2026 | 76.60 | 77.45 | 74.00 | 74.60 | 74.60 | -3.12% | 364,956 |
| Feb 24, 2026 | 76.50 | 79.00 | 75.00 | 77.00 | 77.00 | 1.58% | 563,562 |
| Feb 23, 2026 | 75.00 | 77.90 | 75.00 | 75.80 | 75.80 | 0.53% | 426,303 |
| Feb 20, 2026 | 76.10 | 78.50 | 74.75 | 75.40 | 75.40 | -1.11% | 647,296 |
| Feb 19, 2026 | 79.15 | 80.00 | 75.30 | 76.25 | 76.25 | -3.60% | 550,234 |
| Feb 18, 2026 | 82.25 | 83.20 | 79.10 | 79.10 | 79.10 | -3.77% | 962,410 |
| Feb 17, 2026 | 80.15 | 83.60 | 79.90 | 82.20 | 82.20 | 2.69% | 1,314,658 |
| Feb 16, 2026 | 79.10 | 80.80 | 79.10 | 80.05 | 80.05 | 1.33% | 1,196,699 |
| Feb 13, 2026 | 78.20 | 80.45 | 78.15 | 79.00 | 79.00 | 1.02% | 695,763 |
| Feb 12, 2026 | 77.20 | 78.80 | 76.75 | 78.20 | 78.20 | 1.56% | 633,872 |
| Feb 11, 2026 | 79.55 | 80.35 | 77.00 | 77.00 | 77.00 | -3.02% | 712,709 |
| Feb 10, 2026 | 77.80 | 80.25 | 77.45 | 79.40 | 79.40 | 2.06% | 1,616,992 |
| Feb 9, 2026 | 76.80 | 78.50 | 75.75 | 77.80 | 77.80 | 2.64% | 1,272,445 |
| Feb 6, 2026 | 73.35 | 75.95 | 72.00 | 75.80 | 75.80 | 3.62% | 921,170 |
| Feb 5, 2026 | 72.65 | 75.00 | 72.25 | 73.15 | 73.15 | 0.69% | 1,279,727 |
| Feb 4, 2026 | 72.20 | 73.40 | 71.85 | 72.65 | 72.65 | 0.83% | 599,219 |
| Feb 3, 2026 | 70.50 | 72.80 | 70.05 | 72.05 | 72.05 | 2.42% | 835,178 |
| Feb 2, 2026 | 70.45 | 71.05 | 69.05 | 70.35 | 70.35 | -0.35% | 659,104 |
| Jan 30, 2026 | 71.95 | 73.00 | 70.60 | 70.60 | 70.60 | -1.60% | 698,939 |
| Jan 29, 2026 | 70.95 | 73.20 | 70.45 | 71.75 | 71.75 | 1.20% | 1,036,931 |
| Jan 28, 2026 | 70.30 | 71.25 | 70.05 | 70.90 | 70.90 | 0.85% | 725,533 |
| Jan 27, 2026 | 70.65 | 70.95 | 70.00 | 70.30 | 70.30 | 0.36% | 481,303 |
| Jan 26, 2026 | 70.50 | 71.00 | 69.50 | 70.05 | 70.05 | -0.71% | 671,402 |
| Jan 23, 2026 | 70.70 | 71.00 | 69.85 | 70.55 | 70.55 | 0.07% | 555,400 |
| Jan 22, 2026 | 68.25 | 72.10 | 68.25 | 70.50 | 70.50 | 3.52% | 922,725 |
| Jan 21, 2026 | 70.20 | 70.50 | 68.10 | 68.10 | 68.10 | -2.99% | 510,396 |
| Jan 20, 2026 | 71.35 | 71.60 | 69.75 | 70.20 | 70.20 | -1.61% | 583,215 |
| Jan 19, 2026 | 71.00 | 72.50 | 71.00 | 71.35 | 71.35 | 0.56% | 767,586 |
| Jan 16, 2026 | 72.65 | 72.70 | 69.45 | 70.95 | 70.95 | -1.32% | 522,640 |