Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey
· Delayed Price · Currency is TRY 26.70
+1.04 (4.05%)
Last updated: Dec 3, 2025, 10:48 AM GMT+3
IST:KRTEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.00 | 26.06 | 25.60 | 25.60 | 25.60 | -0.78% | 291,778 |
| Dec 4, 2025 | 26.48 | 26.90 | 25.80 | 25.80 | 25.80 | -1.98% | 513,176 |
| Dec 3, 2025 | 26.06 | 27.26 | 25.76 | 26.32 | 26.32 | 2.57% | 1,312,410 |
| Dec 2, 2025 | 25.80 | 26.38 | 25.42 | 25.66 | 25.66 | 1.10% | 636,163 |
| Dec 1, 2025 | 25.16 | 25.52 | 25.04 | 25.38 | 25.38 | 1.36% | 410,140 |
| Nov 28, 2025 | 25.30 | 25.64 | 25.04 | 25.04 | 25.04 | -1.11% | 566,396 |
| Nov 27, 2025 | 25.28 | 25.40 | 24.90 | 25.32 | 25.32 | 1.20% | 367,293 |
| Nov 26, 2025 | 25.08 | 25.48 | 24.80 | 25.02 | 25.02 | -0.24% | 362,554 |
| Nov 25, 2025 | 25.78 | 25.78 | 24.94 | 25.08 | 25.08 | -2.26% | 719,859 |
| Nov 24, 2025 | 26.12 | 26.12 | 25.66 | 25.66 | 25.66 | 0.23% | 613,951 |
| Nov 21, 2025 | 25.60 | 26.78 | 25.42 | 25.60 | 25.60 | -0.08% | 1,107,117 |
| Nov 20, 2025 | 26.02 | 26.32 | 25.50 | 25.62 | 25.62 | -0.93% | 789,954 |
| Nov 19, 2025 | 26.54 | 26.68 | 25.86 | 25.86 | 25.86 | -2.49% | 847,088 |
| Nov 18, 2025 | 27.50 | 27.52 | 26.52 | 26.52 | 26.52 | -2.71% | 574,179 |
| Nov 17, 2025 | 26.70 | 27.42 | 26.04 | 27.26 | 27.26 | 2.10% | 2,091,101 |
| Nov 14, 2025 | 26.38 | 26.70 | 25.38 | 26.70 | 26.70 | 1.52% | 1,957,228 |
| Nov 13, 2025 | 27.00 | 27.30 | 26.22 | 26.30 | 26.30 | -2.59% | 1,338,809 |
| Nov 12, 2025 | 27.60 | 27.90 | 26.22 | 27.00 | 27.00 | -1.53% | 1,214,543 |
| Nov 11, 2025 | 29.80 | 29.80 | 27.22 | 27.42 | 27.42 | -6.61% | 1,796,852 |
| Nov 10, 2025 | 31.00 | 31.00 | 29.20 | 29.36 | 29.36 | -3.67% | 1,091,559 |
| Nov 7, 2025 | 30.00 | 30.74 | 29.48 | 30.48 | 30.48 | 1.60% | 1,521,034 |
| Nov 6, 2025 | 30.60 | 30.96 | 29.40 | 30.00 | 30.00 | -1.06% | 3,250,013 |
| Nov 5, 2025 | 29.34 | 30.76 | 28.20 | 30.32 | 30.32 | 1.00% | 5,481,646 |
| Nov 4, 2025 | 31.90 | 32.20 | 30.02 | 30.02 | 30.02 | -9.96% | 5,592,165 |
| Nov 3, 2025 | 38.24 | 40.74 | 33.34 | 33.34 | 33.34 | -9.99% | 8,930,641 |
| Oct 31, 2025 | 35.00 | 37.04 | 34.26 | 37.04 | 37.04 | 9.98% | 2,582,692 |
| Oct 30, 2025 | 32.00 | 33.96 | 32.00 | 33.68 | 33.68 | 2.06% | 1,168,517 |
| Oct 28, 2025 | 31.26 | 33.20 | 31.26 | 33.00 | 33.00 | 5.57% | 666,383 |
| Oct 27, 2025 | 31.70 | 31.84 | 31.08 | 31.26 | 31.26 | -1.39% | 574,944 |
| Oct 24, 2025 | 30.28 | 32.00 | 30.28 | 31.70 | 31.70 | 4.34% | 2,000,467 |
| Oct 23, 2025 | 29.60 | 30.40 | 29.38 | 30.38 | 30.38 | 3.05% | 759,172 |
| Oct 22, 2025 | 29.44 | 30.32 | 29.28 | 29.48 | 29.48 | 0.07% | 709,356 |
| Oct 21, 2025 | 30.10 | 30.20 | 29.16 | 29.46 | 29.46 | -1.80% | 502,856 |
| Oct 20, 2025 | 30.10 | 30.40 | 29.30 | 30.00 | 30.00 | 0.27% | 1,227,982 |
| Oct 17, 2025 | 33.48 | 33.48 | 29.80 | 29.92 | 29.92 | -8.56% | 1,591,768 |
| Oct 16, 2025 | 31.94 | 33.00 | 31.12 | 32.72 | 32.72 | 2.38% | 985,660 |
| Oct 15, 2025 | 32.68 | 32.98 | 31.90 | 31.96 | 31.96 | -1.66% | 712,210 |
| Oct 14, 2025 | 33.90 | 34.44 | 32.28 | 32.50 | 32.50 | -2.29% | 607,632 |
| Oct 13, 2025 | 32.54 | 33.70 | 32.54 | 33.26 | 33.26 | 0.30% | 799,660 |
| Oct 10, 2025 | 31.54 | 33.46 | 31.26 | 33.16 | 33.16 | 5.14% | 1,363,591 |
| Oct 9, 2025 | 32.30 | 32.30 | 30.72 | 31.54 | 31.54 | 1.81% | 645,578 |
| Oct 8, 2025 | 31.32 | 32.20 | 30.98 | 30.98 | 30.98 | -1.09% | 651,068 |
| Oct 7, 2025 | 30.36 | 31.42 | 29.96 | 31.32 | 31.32 | 3.16% | 945,924 |
| Oct 6, 2025 | 29.68 | 31.50 | 29.64 | 30.36 | 30.36 | 2.85% | 1,699,275 |
| Oct 3, 2025 | 30.46 | 30.48 | 28.72 | 29.52 | 29.52 | -1.86% | 1,303,186 |
| Oct 2, 2025 | 30.00 | 30.74 | 28.60 | 30.08 | 30.08 | 0.80% | 3,169,077 |
| Oct 1, 2025 | 33.14 | 35.64 | 29.84 | 29.84 | 29.84 | -9.96% | 5,965,612 |
| Sep 30, 2025 | 33.84 | 35.50 | 32.44 | 33.14 | 33.14 | -1.89% | 606,511 |
| Sep 29, 2025 | 34.60 | 35.30 | 33.70 | 33.78 | 33.78 | -3.49% | 1,319,714 |
| Sep 26, 2025 | 33.62 | 35.66 | 33.32 | 35.00 | 35.00 | 4.98% | 2,481,960 |