Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey
· Delayed Price · Currency is TRY 14.64
+0.04 (0.27%)
At close: Dec 5, 2025
IST:KOTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.66 | 14.82 | 14.53 | 14.64 | 14.64 | 0.27% | 1,203,544 |
| Dec 4, 2025 | 14.81 | 14.97 | 14.58 | 14.60 | 14.60 | -1.35% | 1,592,411 |
| Dec 3, 2025 | 15.02 | 15.03 | 14.80 | 14.80 | 14.80 | -0.54% | 1,037,839 |
| Dec 2, 2025 | 14.82 | 15.01 | 14.82 | 14.88 | 14.88 | 0.61% | 1,464,765 |
| Dec 1, 2025 | 14.67 | 14.89 | 14.67 | 14.79 | 14.79 | 1.02% | 1,717,371 |
| Nov 28, 2025 | 14.87 | 14.97 | 14.35 | 14.64 | 14.64 | -1.35% | 2,837,352 |
| Nov 27, 2025 | 14.78 | 15.02 | 14.78 | 14.84 | 14.84 | 0.61% | 2,406,339 |
| Nov 26, 2025 | 14.99 | 15.08 | 14.75 | 14.75 | 14.75 | -1.60% | 2,114,854 |
| Nov 25, 2025 | 15.45 | 15.45 | 14.93 | 14.99 | 14.99 | -2.03% | 2,650,647 |
| Nov 24, 2025 | 15.13 | 15.39 | 15.13 | 15.30 | 15.30 | 1.26% | 2,167,277 |
| Nov 21, 2025 | 15.27 | 15.34 | 15.11 | 15.11 | 15.11 | -1.05% | 1,488,931 |
| Nov 20, 2025 | 15.40 | 15.67 | 15.18 | 15.27 | 15.27 | -0.59% | 1,983,767 |
| Nov 19, 2025 | 15.58 | 15.79 | 15.34 | 15.36 | 15.36 | 0.33% | 2,439,551 |
| Nov 18, 2025 | 15.42 | 15.80 | 15.31 | 15.31 | 15.31 | -0.71% | 2,520,168 |
| Nov 17, 2025 | 15.30 | 15.60 | 15.25 | 15.42 | 15.42 | 1.85% | 1,856,218 |
| Nov 14, 2025 | 15.37 | 15.54 | 15.05 | 15.14 | 15.14 | -1.75% | 2,419,888 |
| Nov 13, 2025 | 15.71 | 15.80 | 15.41 | 15.41 | 15.41 | -1.34% | 1,953,310 |
| Nov 12, 2025 | 16.05 | 16.45 | 15.56 | 15.62 | 15.62 | -2.38% | 2,475,640 |
| Nov 11, 2025 | 16.72 | 16.74 | 15.77 | 16.00 | 16.00 | -3.90% | 4,610,879 |
| Nov 10, 2025 | 16.83 | 17.12 | 16.58 | 16.65 | 16.65 | -1.01% | 2,919,323 |
| Nov 7, 2025 | 17.90 | 17.90 | 16.27 | 16.82 | 16.82 | -6.61% | 7,644,715 |
| Nov 6, 2025 | 17.86 | 18.11 | 17.66 | 18.01 | 18.01 | 1.46% | 2,893,329 |
| Nov 5, 2025 | 17.75 | 17.88 | 17.40 | 17.75 | 17.75 | 0.11% | 2,005,589 |
| Nov 4, 2025 | 18.00 | 18.07 | 17.70 | 17.73 | 17.73 | -1.39% | 1,222,541 |
| Nov 3, 2025 | 17.48 | 18.14 | 17.48 | 17.98 | 17.98 | 3.10% | 3,730,629 |
| Oct 31, 2025 | 17.23 | 17.58 | 17.15 | 17.44 | 17.44 | 1.22% | 2,090,525 |
| Oct 30, 2025 | 16.97 | 17.40 | 16.97 | 17.23 | 17.23 | 1.53% | 1,872,464 |
| Oct 28, 2025 | 17.07 | 17.10 | 16.96 | 16.97 | 16.97 | -0.47% | 608,222 |
| Oct 27, 2025 | 17.31 | 17.57 | 16.95 | 17.05 | 17.05 | -2.24% | 3,347,264 |
| Oct 24, 2025 | 16.74 | 17.46 | 16.66 | 17.44 | 17.44 | 5.00% | 3,730,540 |
| Oct 23, 2025 | 17.34 | 17.52 | 16.48 | 16.61 | 16.61 | -4.15% | 3,767,146 |
| Oct 22, 2025 | 17.39 | 17.67 | 17.33 | 17.33 | 17.33 | -0.17% | 1,401,758 |
| Oct 21, 2025 | 17.65 | 17.89 | 17.36 | 17.36 | 17.36 | -1.53% | 3,268,457 |
| Oct 20, 2025 | 17.73 | 17.83 | 17.30 | 17.63 | 17.63 | -0.56% | 2,276,740 |
| Oct 17, 2025 | 17.76 | 17.88 | 17.26 | 17.73 | 17.73 | -0.23% | 1,849,785 |
| Oct 16, 2025 | 17.84 | 18.20 | 17.24 | 17.77 | 17.77 | -0.50% | 3,013,360 |
| Oct 15, 2025 | 17.18 | 18.03 | 17.11 | 17.86 | 17.86 | 4.94% | 3,332,200 |
| Oct 14, 2025 | 17.83 | 18.12 | 17.00 | 17.02 | 17.02 | -4.44% | 3,057,040 |
| Oct 13, 2025 | 17.55 | 18.16 | 17.27 | 17.81 | 17.81 | - | 3,132,836 |
| Oct 10, 2025 | 17.59 | 18.00 | 17.59 | 17.81 | 17.81 | 1.42% | 1,824,143 |
| Oct 9, 2025 | 17.69 | 17.87 | 17.54 | 17.56 | 17.56 | -0.28% | 1,820,645 |
| Oct 8, 2025 | 17.61 | 17.98 | 17.53 | 17.61 | 17.61 | - | 2,962,155 |
| Oct 7, 2025 | 17.32 | 17.76 | 17.14 | 17.61 | 17.61 | 2.44% | 3,553,143 |
| Oct 6, 2025 | 17.78 | 17.82 | 17.18 | 17.19 | 17.19 | -2.83% | 2,538,200 |
| Oct 3, 2025 | 18.39 | 18.47 | 17.65 | 17.69 | 17.69 | -3.75% | 3,360,730 |
| Oct 2, 2025 | 18.52 | 19.10 | 18.22 | 18.38 | 18.38 | -0.70% | 3,166,122 |
| Oct 1, 2025 | 18.21 | 18.60 | 17.94 | 18.51 | 18.51 | 1.65% | 3,469,755 |
| Sep 30, 2025 | 18.18 | 18.65 | 18.10 | 18.21 | 18.21 | 0.89% | 2,607,900 |
| Sep 29, 2025 | 19.00 | 19.09 | 18.05 | 18.05 | 18.05 | -4.95% | 3,417,391 |
| Sep 26, 2025 | 19.22 | 19.57 | 18.88 | 18.99 | 18.99 | -1.35% | 2,814,618 |