Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey · Delayed Price · Currency is TRY 99.50
-1.70 (-1.68%)
At close: Jul 17, 2026
IST:KTSKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 102.00 | 105.00 | 100.10 | 101.20 | 101.20 | -0.69% | 950,134 |
| Jul 14, 2026 | 109.80 | 116.80 | 101.80 | 101.90 | 101.90 | -5.03% | 3,627,848 |
| Jul 13, 2026 | 98.25 | 107.30 | 97.60 | 107.30 | 107.30 | 9.94% | 1,292,434 |
| Jul 10, 2026 | 97.20 | 101.00 | 97.20 | 97.60 | 97.60 | 0.05% | 398,540 |
| Jul 9, 2026 | 99.80 | 99.85 | 96.30 | 97.55 | 97.55 | -1.27% | 555,075 |
| Jul 8, 2026 | 102.10 | 104.70 | 98.15 | 98.80 | 98.80 | -3.23% | 660,052 |
| Jul 7, 2026 | 103.10 | 105.00 | 101.60 | 102.10 | 102.10 | -1.54% | 500,231 |
| Jul 6, 2026 | 112.50 | 112.50 | 103.10 | 103.70 | 103.70 | -5.81% | 954,513 |
| Jul 3, 2026 | 110.20 | 113.50 | 108.30 | 110.10 | 110.10 | 1.94% | 997,221 |
| Jul 2, 2026 | 107.00 | 110.50 | 106.70 | 108.00 | 108.00 | 0.93% | 663,382 |
| Jul 1, 2026 | 113.90 | 115.70 | 107.00 | 107.00 | 107.00 | -2.82% | 2,988,402 |
| Jun 30, 2026 | 102.70 | 110.10 | 99.80 | 110.10 | 110.10 | 9.99% | 2,621,614 |
| Jun 29, 2026 | 99.10 | 104.20 | 98.50 | 100.10 | 100.10 | 0.91% | 1,238,165 |
| Jun 26, 2026 | 104.60 | 107.90 | 97.35 | 99.20 | 99.20 | -3.69% | 1,371,899 |
| Jun 25, 2026 | 103.50 | 112.00 | 102.90 | 103.00 | 103.00 | -0.29% | 3,248,311 |
| Jun 24, 2026 | 97.20 | 106.80 | 97.20 | 103.30 | 103.30 | 6.39% | 3,936,310 |
| Jun 23, 2026 | 95.90 | 103.90 | 94.15 | 97.10 | 97.10 | 2.21% | 1,699,700 |
| Jun 22, 2026 | 95.30 | 96.40 | 93.15 | 95.00 | 95.00 | 0.48% | 512,875 |
| Jun 19, 2026 | 95.85 | 98.85 | 93.60 | 94.55 | 94.55 | -3.52% | 933,536 |
| Jun 18, 2026 | 100.70 | 103.80 | 97.70 | 98.00 | 98.00 | -1.71% | 1,092,576 |
| Jun 17, 2026 | 99.05 | 105.00 | 96.75 | 99.70 | 99.70 | 1.22% | 2,031,270 |
| Jun 16, 2026 | 101.00 | 105.90 | 97.25 | 98.50 | 98.50 | 0.51% | 2,467,300 |
| Jun 15, 2026 | 90.95 | 98.00 | 90.95 | 98.00 | 98.00 | 9.99% | 450,723 |
| Jun 12, 2026 | 89.60 | 91.10 | 89.10 | 89.10 | 89.10 | 1.65% | 671,260 |
| Jun 11, 2026 | 89.30 | 91.20 | 87.40 | 87.65 | 87.65 | -2.45% | 762,179 |
| Jun 10, 2026 | 92.50 | 92.60 | 89.50 | 89.85 | 89.85 | -2.55% | 895,601 |
| Jun 9, 2026 | 98.45 | 98.55 | 92.15 | 92.20 | 92.20 | -5.34% | 991,805 |
| Jun 8, 2026 | 94.15 | 99.25 | 94.15 | 97.40 | 97.40 | 1.67% | 1,196,691 |
| Jun 5, 2026 | 99.10 | 101.00 | 95.80 | 95.80 | 95.80 | -3.13% | 1,286,547 |
| Jun 4, 2026 | 101.00 | 103.00 | 95.95 | 98.90 | 98.90 | -1.88% | 1,764,655 |
| Jun 3, 2026 | 107.00 | 110.70 | 99.95 | 100.80 | 100.80 | -5.44% | 2,046,770 |
| Jun 2, 2026 | 114.80 | 115.80 | 106.40 | 106.60 | 106.60 | -6.41% | 1,943,583 |
| Jun 1, 2026 | 115.20 | 119.90 | 113.90 | 113.90 | 113.90 | -0.35% | 875,564 |
| May 26, 2026 | 115.00 | 116.40 | 113.50 | 114.30 | 114.30 | -1.38% | 239,188 |
| May 25, 2026 | 113.70 | 118.00 | 113.70 | 115.90 | 115.90 | 2.02% | 566,767 |
| May 22, 2026 | 105.60 | 114.90 | 105.10 | 113.60 | 113.60 | 6.47% | 1,057,858 |
| May 21, 2026 | 115.00 | 122.10 | 106.70 | 106.70 | 106.70 | -6.97% | 1,516,336 |
| May 20, 2026 | 115.00 | 120.00 | 110.10 | 114.70 | 114.70 | -0.17% | 1,000,536 |
| May 18, 2026 | 121.80 | 123.70 | 114.90 | 114.90 | 114.90 | -7.56% | 1,880,712 |
| May 15, 2026 | 134.00 | 136.30 | 123.00 | 124.30 | 124.30 | -5.83% | 1,549,056 |
| May 14, 2026 | 125.60 | 134.40 | 125.60 | 132.00 | 132.00 | 5.18% | 1,735,277 |
| May 13, 2026 | 131.10 | 140.50 | 123.30 | 125.50 | 125.50 | -4.20% | 3,286,241 |
| May 12, 2026 | 134.00 | 142.10 | 126.20 | 131.00 | 131.00 | 1.39% | 3,755,717 |
| May 11, 2026 | 117.50 | 129.20 | 117.30 | 129.20 | 129.20 | 9.96% | 1,585,706 |
| May 8, 2026 | 117.60 | 126.00 | 113.00 | 117.50 | 117.50 | -0.09% | 2,713,531 |
| May 7, 2026 | 122.20 | 122.20 | 117.00 | 117.60 | 117.60 | -4.08% | 1,232,078 |
| May 6, 2026 | 118.60 | 124.00 | 117.40 | 122.60 | 122.60 | 3.37% | 1,294,517 |
| May 5, 2026 | 120.90 | 126.10 | 117.30 | 118.60 | 118.60 | -2.39% | 1,386,934 |
| May 4, 2026 | 122.40 | 125.30 | 120.50 | 121.50 | 121.50 | -2.88% | 1,360,096 |
| Apr 30, 2026 | 119.60 | 127.70 | 118.30 | 125.10 | 125.10 | 4.95% | 3,103,523 |