Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey · Delayed Price · Currency is TRY 50.65
-0.65 (-1.27%)
At close: Oct 23, 2026
IST:KTSKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.10 | 51.00 | 48.20 | 50.65 | 50.65 | -1.27% | 212,754 |
| Oct 22, 2026 | 52.75 | 53.10 | 50.95 | 51.30 | 51.30 | -2.75% | 122,216 |
| Oct 21, 2026 | 56.50 | 56.50 | 52.00 | 52.75 | 52.75 | -5.80% | 225,777 |
| Oct 20, 2026 | 55.40 | 57.00 | 54.55 | 56.00 | 56.00 | 2.00% | 187,791 |
| Oct 19, 2026 | 58.45 | 58.50 | 54.90 | 54.90 | 54.90 | -5.59% | 158,750 |
| Oct 16, 2026 | 57.20 | 61.50 | 56.00 | 58.15 | 58.15 | -1.44% | 140,925 |
| Oct 15, 2026 | 60.50 | 60.50 | 58.50 | 59.00 | 59.00 | -1.50% | 87,679 |
| Oct 14, 2026 | 62.40 | 62.40 | 59.65 | 59.90 | 59.90 | -4.01% | 158,973 |
| Oct 13, 2026 | 61.20 | 63.45 | 61.05 | 62.40 | 62.40 | -1.19% | 210,960 |
| Oct 12, 2026 | 65.00 | 65.80 | 62.25 | 63.15 | 63.15 | -1.33% | 182,586 |
| Oct 9, 2026 | 63.20 | 65.95 | 63.10 | 64.00 | 64.00 | 1.67% | 208,509 |
| Oct 8, 2026 | 65.00 | 65.50 | 61.80 | 62.95 | 62.95 | -0.71% | 149,503 |
| Oct 7, 2026 | 63.90 | 64.70 | 61.65 | 63.40 | 63.40 | -0.78% | 159,354 |
| Oct 6, 2026 | 64.05 | 66.25 | 63.65 | 63.90 | 63.90 | -1.16% | 177,588 |
| Oct 5, 2026 | 64.95 | 66.20 | 63.85 | 64.65 | 64.65 | 1.41% | 392,043 |
| Oct 2, 2026 | 66.00 | 66.00 | 63.30 | 63.75 | 63.75 | 0.08% | 306,474 |
| Oct 1, 2026 | 59.60 | 63.70 | 58.30 | 63.70 | 63.70 | 9.92% | 389,333 |
| Sep 30, 2026 | 59.00 | 59.60 | 57.55 | 57.95 | 57.95 | -1.78% | 143,649 |
| Sep 29, 2026 | 58.50 | 59.75 | 58.35 | 59.00 | 59.00 | 0.34% | 151,078 |
| Sep 28, 2026 | 62.75 | 62.75 | 57.95 | 58.80 | 58.80 | -4.78% | 253,833 |
| Sep 25, 2026 | 60.60 | 62.30 | 60.05 | 61.75 | 61.75 | 0.49% | 167,211 |
| Sep 24, 2026 | 62.05 | 62.95 | 60.65 | 61.45 | 61.45 | -0.89% | 250,009 |
| Sep 23, 2026 | 63.60 | 63.70 | 61.70 | 62.00 | 62.00 | -1.59% | 257,923 |
| Sep 22, 2026 | 60.50 | 64.00 | 60.50 | 63.00 | 63.00 | 3.70% | 410,765 |
| Sep 21, 2026 | 64.50 | 64.55 | 59.00 | 60.75 | 60.75 | -5.81% | 589,008 |
| Sep 18, 2026 | 66.10 | 66.55 | 62.90 | 64.50 | 64.50 | -3.95% | 441,844 |
| Sep 17, 2026 | 68.75 | 69.65 | 65.35 | 67.15 | 67.15 | -2.33% | 330,901 |
| Sep 16, 2026 | 73.00 | 73.30 | 65.95 | 68.75 | 68.75 | -5.82% | 454,747 |
| Sep 15, 2026 | 74.90 | 75.85 | 73.00 | 73.00 | 73.00 | -2.01% | 296,228 |
| Sep 14, 2026 | 76.65 | 77.00 | 74.40 | 74.50 | 74.50 | -2.80% | 291,065 |
| Sep 11, 2026 | 77.80 | 77.85 | 76.60 | 76.65 | 76.65 | -0.33% | 242,806 |
| Sep 10, 2026 | 79.15 | 79.60 | 76.80 | 76.90 | 76.90 | -2.84% | 253,973 |
| Sep 9, 2026 | 78.90 | 80.30 | 78.45 | 79.15 | 79.15 | 0.57% | 323,639 |
| Sep 8, 2026 | 77.55 | 81.75 | 77.55 | 78.70 | 78.70 | 2.21% | 616,801 |
| Sep 7, 2026 | 77.00 | 77.80 | 76.20 | 77.00 | 77.00 | - | 244,875 |
| 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 |