Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey · Delayed Price · Currency is TRY 77.00
+1.40 (1.85%)
At close: Sep 4, 2026
IST:KTSKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.60 | 77.25 | 75.40 | 77.00 | 77.00 | 1.85% | 226,720 |
| Sep 3, 2026 | 78.00 | 78.70 | 75.60 | 75.60 | 75.60 | -3.08% | 226,290 |
| Sep 2, 2026 | 79.45 | 80.00 | 77.55 | 78.00 | 78.00 | -1.27% | 242,104 |
| Sep 1, 2026 | 79.95 | 81.90 | 78.40 | 79.00 | 79.00 | -0.63% | 534,566 |
| Aug 31, 2026 | 83.95 | 84.05 | 79.50 | 79.50 | 79.50 | -5.30% | 460,185 |
| Aug 28, 2026 | 83.55 | 85.85 | 83.35 | 83.95 | 83.95 | 0.66% | 399,924 |
| Aug 27, 2026 | 83.90 | 84.50 | 83.00 | 83.40 | 83.40 | -0.36% | 271,143 |
| Aug 26, 2026 | 85.95 | 85.95 | 83.55 | 83.70 | 83.70 | -2.05% | 428,773 |
| Aug 25, 2026 | 84.55 | 87.15 | 83.85 | 85.45 | 85.45 | 1.67% | 676,433 |
| Aug 24, 2026 | 84.75 | 86.85 | 83.70 | 84.05 | 84.05 | -0.77% | 541,089 |
| Aug 21, 2026 | 83.20 | 85.65 | 83.20 | 84.70 | 84.70 | 2.11% | 374,065 |
| Aug 20, 2026 | 83.85 | 84.60 | 82.35 | 82.95 | 82.95 | -0.96% | 390,857 |
| Aug 19, 2026 | 83.75 | 85.35 | 82.65 | 83.75 | 83.75 | - | 733,719 |
| Aug 18, 2026 | 85.55 | 85.65 | 82.75 | 83.75 | 83.75 | -1.41% | 293,585 |
| Aug 17, 2026 | 86.30 | 86.60 | 84.95 | 84.95 | 84.95 | -1.34% | 304,166 |
| Aug 14, 2026 | 85.20 | 86.40 | 83.80 | 86.10 | 86.10 | 2.56% | 498,315 |
| Aug 13, 2026 | 85.15 | 85.95 | 83.75 | 83.95 | 83.95 | -1.35% | 395,941 |
| Aug 12, 2026 | 84.50 | 86.80 | 83.55 | 85.10 | 85.10 | 0.71% | 445,540 |
| Aug 11, 2026 | 84.60 | 85.35 | 83.50 | 84.50 | 84.50 | 0.42% | 411,856 |
| Aug 10, 2026 | 87.20 | 89.30 | 83.90 | 84.15 | 84.15 | -4.37% | 660,667 |
| Aug 7, 2026 | 90.25 | 90.50 | 87.35 | 88.00 | 88.00 | -1.23% | 503,202 |
| Aug 6, 2026 | 89.30 | 92.00 | 88.55 | 89.10 | 89.10 | 0.51% | 659,972 |
| Aug 5, 2026 | 89.75 | 91.25 | 88.10 | 88.65 | 88.65 | -1.23% | 559,825 |
| Aug 4, 2026 | 89.75 | 90.60 | 88.90 | 89.75 | 89.75 | - | 393,384 |
| Aug 3, 2026 | 88.50 | 93.45 | 88.50 | 89.75 | 89.75 | 2.87% | 729,878 |
| Jul 31, 2026 | 86.70 | 90.00 | 84.85 | 87.25 | 87.25 | 2.05% | 647,793 |
| Jul 30, 2026 | 91.05 | 92.30 | 85.50 | 85.50 | 85.50 | -5.73% | 777,742 |
| Jul 29, 2026 | 95.10 | 95.70 | 90.70 | 90.70 | 90.70 | -4.53% | 353,063 |
| Jul 28, 2026 | 96.45 | 98.00 | 94.80 | 95.00 | 95.00 | -1.50% | 466,889 |
| Jul 27, 2026 | 99.80 | 100.90 | 96.35 | 96.45 | 96.45 | -3.21% | 395,876 |
| Jul 24, 2026 | 101.20 | 102.00 | 98.95 | 99.65 | 99.65 | -1.43% | 521,861 |
| Jul 23, 2026 | 102.00 | 105.00 | 100.60 | 101.10 | 101.10 | - | 789,327 |
| Jul 22, 2026 | 102.80 | 104.90 | 100.70 | 101.10 | 101.10 | -1.08% | 714,017 |
| Jul 21, 2026 | 100.10 | 107.60 | 98.80 | 102.20 | 102.20 | 2.40% | 2,000,034 |
| Jul 20, 2026 | 100.30 | 100.70 | 98.70 | 99.80 | 99.80 | 0.30% | 507,352 |
| Jul 17, 2026 | 100.70 | 101.00 | 98.60 | 99.50 | 99.50 | -1.68% | 536,538 |
| 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 |