Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey · Delayed Price · Currency is TRY 101.90
-4.70 (-4.41%)
Last updated: Jun 3, 2026, 3:38 PM GMT+3
IST:KTSKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 126.70 | 126.90 | 117.80 | 119.20 | 119.20 | -4.33% | 1,845,541 |
| Apr 28, 2026 | 122.10 | 125.70 | 117.60 | 124.60 | 124.60 | 2.05% | 1,831,801 |
| Apr 27, 2026 | 130.00 | 134.10 | 122.10 | 122.10 | 122.10 | -6.08% | 1,983,204 |
| Apr 24, 2026 | 133.00 | 138.20 | 129.50 | 130.00 | 130.00 | -3.42% | 1,501,035 |
| Apr 22, 2026 | 138.80 | 150.10 | 131.90 | 134.60 | 134.60 | -2.39% | 2,203,197 |
| Apr 21, 2026 | 148.30 | 151.00 | 134.40 | 137.90 | 137.90 | -2.34% | 4,895,958 |
| Apr 20, 2026 | 133.50 | 141.20 | 133.00 | 141.20 | 141.20 | 9.97% | 925,466 |
| 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 |