Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey · Delayed Price · Currency is TRY 68.95
+0.50 (0.73%)
Last updated: Sep 1, 2025, 1:00 PM GMT+3
IST:KTSKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 68.50 | 69.65 | 67.95 | 68.75 | - | 0.36% | 386,216 |
| Sep 2, 2025 | 70.55 | 70.55 | 66.90 | 68.50 | - | -2.91% | 605,897 |
| Sep 1, 2025 | 68.45 | 70.65 | 68.40 | 70.55 | - | 3.07% | 406,599 |
| Aug 29, 2025 | 68.70 | 69.50 | 68.35 | 68.45 | - | -0.22% | 292,981 |
| Aug 28, 2025 | 68.35 | 68.80 | 67.00 | 68.60 | - | 1.11% | 350,168 |
| Aug 27, 2025 | 68.90 | 69.40 | 67.85 | 67.85 | - | -1.60% | 332,645 |
| Aug 26, 2025 | 70.05 | 70.35 | 68.95 | 68.95 | - | -1.01% | 564,213 |
| Aug 25, 2025 | 69.75 | 70.40 | 69.10 | 69.65 | - | 0.94% | 522,901 |
| Aug 22, 2025 | 68.95 | 70.15 | 68.70 | 69.00 | - | 0.07% | 484,665 |
| Aug 21, 2025 | 69.15 | 69.45 | 68.50 | 68.95 | - | 0.36% | 326,583 |
| Aug 20, 2025 | 67.70 | 69.70 | 67.45 | 68.70 | - | 1.40% | 635,755 |
| Aug 19, 2025 | 68.10 | 68.60 | 67.55 | 67.75 | - | -0.37% | 316,483 |
| Aug 18, 2025 | 67.55 | 68.85 | 67.55 | 68.00 | - | 0.82% | 445,041 |
| Aug 15, 2025 | 66.85 | 67.90 | 66.70 | 67.45 | - | 0.90% | 314,169 |
| Aug 14, 2025 | 68.00 | 68.00 | 66.70 | 66.85 | - | -0.67% | 341,721 |
| Aug 13, 2025 | 67.05 | 68.95 | 66.35 | 67.30 | - | 0.67% | 481,601 |
| Aug 12, 2025 | 67.75 | 67.80 | 66.25 | 66.85 | - | -1.04% | 370,978 |
| Aug 11, 2025 | 67.55 | 69.00 | 67.05 | 67.55 | - | 0.22% | 424,874 |
| Aug 8, 2025 | 70.15 | 70.15 | 66.70 | 67.40 | - | -4.53% | 887,272 |
| Aug 7, 2025 | 70.80 | 72.00 | 70.35 | 70.60 | - | -0.14% | 564,754 |
| Aug 6, 2025 | 71.45 | 73.00 | 70.00 | 70.70 | - | -0.98% | 716,525 |
| Aug 5, 2025 | 68.80 | 72.45 | 68.80 | 71.40 | - | 3.78% | 1,041,652 |
| Aug 4, 2025 | 68.75 | 69.50 | 68.35 | 68.80 | - | 0.22% | 400,468 |
| Aug 1, 2025 | 68.90 | 69.60 | 68.25 | 68.65 | - | -0.36% | 393,047 |
| Jul 31, 2025 | 66.95 | 69.70 | 66.95 | 68.90 | - | 3.38% | 768,591 |
| Jul 30, 2025 | 66.60 | 68.50 | 66.30 | 66.65 | - | 0.08% | 496,168 |
| Jul 29, 2025 | 66.70 | 67.50 | 66.40 | 66.60 | - | -0.15% | 340,789 |
| Jul 28, 2025 | 68.50 | 68.60 | 66.60 | 66.70 | - | -0.15% | 364,121 |
| Jul 25, 2025 | 68.20 | 68.20 | 66.35 | 66.80 | - | -1.33% | 338,323 |
| Jul 24, 2025 | 66.75 | 68.15 | 66.50 | 67.70 | - | 1.42% | 438,527 |
| Jul 23, 2025 | 69.10 | 69.50 | 66.75 | 66.75 | - | -2.98% | 511,222 |
| Jul 22, 2025 | 68.75 | 70.75 | 67.50 | 68.80 | - | 0.07% | 622,105 |
| Jul 21, 2025 | 68.00 | 70.85 | 66.00 | 68.75 | - | 4.17% | 1,036,701 |
| Jul 18, 2025 | 63.50 | 67.00 | 63.25 | 66.00 | - | 3.29% | 1,069,137 |
| Jul 17, 2025 | 61.70 | 64.65 | 61.70 | 63.90 | - | 3.65% | 980,645 |
| Jul 16, 2025 | 60.35 | 62.60 | 60.00 | 61.65 | - | 2.41% | 1,034,218 |
| Jul 14, 2025 | 59.75 | 60.65 | 59.50 | 60.20 | - | 1.26% | 487,478 |
| Jul 11, 2025 | 59.90 | 60.25 | 58.80 | 59.45 | - | -0.08% | 521,776 |
| Jul 10, 2025 | 59.20 | 60.15 | 59.10 | 59.50 | - | 1.10% | 399,495 |
| Jul 9, 2025 | 58.00 | 59.25 | 57.65 | 58.85 | - | 1.73% | 266,463 |
| Jul 8, 2025 | 59.20 | 60.05 | 57.70 | 57.85 | - | -2.03% | 367,614 |
| Jul 7, 2025 | 59.40 | 60.20 | 58.85 | 59.05 | - | -2.24% | 301,098 |
| Jul 4, 2025 | 60.15 | 60.60 | 59.35 | 60.40 | - | 0.67% | 398,824 |
| Jul 3, 2025 | 59.15 | 61.00 | 59.00 | 60.00 | - | 1.78% | 493,589 |
| Jul 2, 2025 | 59.60 | 60.40 | 58.50 | 58.95 | - | -1.26% | 788,720 |
| Jul 1, 2025 | 59.45 | 60.00 | 58.95 | 59.70 | - | 0.59% | 561,771 |
| Jun 30, 2025 | 57.80 | 59.35 | 57.80 | 59.35 | - | 2.95% | 472,137 |
| Jun 27, 2025 | 57.50 | 58.00 | 56.75 | 57.65 | - | 0.52% | 290,663 |
| Jun 26, 2025 | 58.95 | 58.95 | 57.35 | 57.35 | - | -0.95% | 288,598 |
| Jun 25, 2025 | 58.10 | 58.50 | 57.65 | 57.90 | - | -0.34% | 381,484 |