Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey · Delayed Price · Currency is TRY 128.40
+11.60 (9.93%)
At close: Apr 17, 2026
IST:KTSKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 116.80 | 128.40 | 113.00 | 128.40 | 128.40 | 9.93% | 2,845,054 |
| Apr 16, 2026 | 118.00 | 127.30 | 115.50 | 116.80 | 116.80 | -2.59% | 4,001,619 |
| Apr 15, 2026 | 133.30 | 134.70 | 114.50 | 119.90 | 119.90 | -5.74% | 12,419,780 |
| Apr 14, 2026 | 122.80 | 127.20 | 120.50 | 127.20 | 127.20 | 9.94% | 2,851,965 |
| Apr 13, 2026 | 107.20 | 115.70 | 107.20 | 115.70 | 115.70 | 9.98% | 1,170,743 |
| Apr 10, 2026 | 96.80 | 105.20 | 90.50 | 105.20 | 105.20 | 9.93% | 5,977,617 |
| Apr 9, 2026 | 92.00 | 98.20 | 92.00 | 95.70 | 95.70 | 7.17% | 4,108,426 |
| Apr 8, 2026 | 84.00 | 89.30 | 82.55 | 89.30 | 89.30 | 9.98% | 3,729,269 |
| Apr 7, 2026 | 83.90 | 84.70 | 81.15 | 81.20 | 81.20 | -3.33% | 1,056,199 |
| Apr 6, 2026 | 79.80 | 85.55 | 79.70 | 84.00 | 84.00 | 5.26% | 2,380,011 |
| Apr 3, 2026 | 78.80 | 81.45 | 78.00 | 79.80 | 79.80 | 2.50% | 1,386,274 |
| Apr 2, 2026 | 76.00 | 78.75 | 74.50 | 77.85 | 77.85 | 2.37% | 997,235 |
| Apr 1, 2026 | 72.50 | 77.80 | 72.50 | 76.05 | 76.05 | 5.62% | 961,460 |
| Mar 31, 2026 | 72.10 | 73.55 | 71.05 | 72.00 | 72.00 | 0.35% | 578,254 |
| Mar 30, 2026 | 72.50 | 73.00 | 70.55 | 71.75 | 71.75 | -1.03% | 352,151 |
| 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 |