Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey
· Delayed Price · Currency is TRY 2.560
-0.100 (-3.76%)
Last updated: Mar 9, 2026, 4:20 PM GMT+3
IST:KATMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.72 | 2.75 | 2.65 | 2.66 | 2.66 | -2.21% | 96,926,970 |
| Mar 5, 2026 | 2.72 | 2.77 | 2.72 | 2.72 | 2.72 | 0.37% | 107,939,200 |
| Mar 4, 2026 | 2.70 | 2.78 | 2.70 | 2.71 | 2.71 | 0.37% | 127,965,300 |
| Mar 3, 2026 | 2.85 | 2.86 | 2.69 | 2.70 | 2.70 | -4.59% | 138,900,700 |
| Mar 2, 2026 | 2.77 | 3.02 | 2.64 | 2.83 | 2.83 | 1.43% | 383,860,200 |
| Feb 27, 2026 | 2.67 | 2.85 | 2.65 | 2.79 | 2.79 | 5.28% | 251,314,000 |
| Feb 26, 2026 | 2.67 | 2.69 | 2.61 | 2.65 | 2.65 | -0.75% | 97,330,280 |
| Feb 25, 2026 | 2.80 | 2.80 | 2.67 | 2.67 | 2.67 | -3.96% | 115,694,000 |
| Feb 24, 2026 | 2.84 | 2.85 | 2.77 | 2.78 | 2.78 | -1.77% | 90,600,560 |
| Feb 23, 2026 | 2.86 | 2.90 | 2.82 | 2.83 | 2.83 | - | 183,747,000 |
| Feb 20, 2026 | 2.85 | 2.88 | 2.82 | 2.83 | 2.83 | -0.35% | 148,363,100 |
| Feb 19, 2026 | 2.97 | 3.08 | 2.83 | 2.84 | 2.84 | -3.73% | 437,037,400 |
| Feb 18, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -5.14% | 253,455,500 |
| Feb 17, 2026 | 3.02 | 3.18 | 3.01 | 3.11 | 3.11 | 2.98% | 299,268,800 |
| Feb 16, 2026 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | 0.33% | 160,240,100 |
| Feb 13, 2026 | 2.90 | 3.06 | 2.89 | 3.01 | 3.01 | 3.79% | 241,033,400 |
| Feb 12, 2026 | 2.86 | 2.91 | 2.85 | 2.90 | 2.90 | 1.75% | 115,776,000 |
| Feb 11, 2026 | 2.86 | 2.91 | 2.85 | 2.85 | 2.85 | -1.04% | 88,259,460 |
| Feb 10, 2026 | 2.89 | 2.92 | 2.86 | 2.88 | 2.88 | - | 116,185,600 |
| Feb 9, 2026 | 2.87 | 2.89 | 2.85 | 2.88 | 2.88 | 1.77% | 64,399,520 |
| Feb 6, 2026 | 2.82 | 2.85 | 2.80 | 2.83 | 2.83 | 0.35% | 60,047,180 |
| Feb 5, 2026 | 2.88 | 2.90 | 2.82 | 2.82 | 2.82 | -2.42% | 83,877,320 |
| Feb 4, 2026 | 2.90 | 2.93 | 2.89 | 2.89 | 2.89 | - | 84,762,510 |
| Feb 3, 2026 | 2.91 | 2.94 | 2.88 | 2.89 | 2.89 | - | 84,617,620 |
| Feb 2, 2026 | 2.89 | 2.93 | 2.85 | 2.89 | 2.89 | -1.70% | 114,335,700 |
| Jan 30, 2026 | 3.03 | 3.04 | 2.94 | 2.94 | 2.94 | -2.97% | 102,425,500 |
| Jan 29, 2026 | 3.02 | 3.05 | 2.99 | 3.03 | 3.03 | 1.00% | 158,916,700 |
| Jan 28, 2026 | 3.08 | 3.09 | 3.00 | 3.00 | 3.00 | -2.60% | 160,188,600 |
| Jan 27, 2026 | 3.05 | 3.13 | 3.03 | 3.08 | 3.08 | 0.98% | 208,396,000 |
| Jan 26, 2026 | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | 0.66% | 120,772,200 |
| Jan 23, 2026 | 2.98 | 3.05 | 2.95 | 3.03 | 3.03 | 2.02% | 197,262,000 |
| Jan 22, 2026 | 2.96 | 3.01 | 2.96 | 2.97 | 2.97 | 0.68% | 80,680,974 |
| Jan 21, 2026 | 3.10 | 3.12 | 2.95 | 2.95 | 2.95 | -4.53% | 137,703,700 |
| Jan 20, 2026 | 3.06 | 3.13 | 3.03 | 3.09 | 3.09 | 0.98% | 200,294,900 |
| Jan 19, 2026 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | 0.99% | 121,957,700 |
| Jan 16, 2026 | 3.10 | 3.11 | 3.02 | 3.03 | 3.03 | -1.62% | 157,081,526 |
| Jan 15, 2026 | 2.98 | 3.09 | 2.97 | 3.08 | 3.08 | 3.36% | 187,208,000 |
| Jan 14, 2026 | 3.05 | 3.11 | 2.98 | 2.98 | 2.98 | -1.65% | 192,727,000 |
| Jan 13, 2026 | 3.05 | 3.07 | 2.99 | 3.03 | 3.03 | 0.33% | 114,248,600 |
| Jan 12, 2026 | 3.04 | 3.11 | 3.00 | 3.02 | 3.02 | - | 127,347,300 |
| Jan 9, 2026 | 3.08 | 3.14 | 3.01 | 3.02 | 3.02 | -1.63% | 113,433,500 |
| Jan 8, 2026 | 3.01 | 3.14 | 2.96 | 3.07 | 3.07 | 1.99% | 189,021,900 |
| Jan 7, 2026 | 3.17 | 3.20 | 2.99 | 3.01 | 3.01 | -5.05% | 171,081,700 |
| Jan 6, 2026 | 2.95 | 3.21 | 2.92 | 3.17 | 3.17 | 7.82% | 293,684,800 |
| Jan 5, 2026 | 2.91 | 2.98 | 2.89 | 2.94 | 2.94 | 2.44% | 141,340,800 |
| Jan 2, 2026 | 2.81 | 2.89 | 2.81 | 2.87 | 2.87 | 2.87% | 67,207,610 |
| Dec 31, 2025 | 2.80 | 2.85 | 2.79 | 2.79 | 2.79 | - | 47,160,760 |
| Dec 30, 2025 | 2.79 | 2.83 | 2.73 | 2.79 | 2.79 | 0.36% | 119,777,700 |
| Dec 29, 2025 | 2.82 | 2.87 | 2.74 | 2.78 | 2.78 | -1.42% | 181,379,400 |
| Dec 26, 2025 | 2.92 | 2.93 | 2.81 | 2.82 | 2.82 | -3.75% | 114,584,200 |
| Dec 25, 2025 | 2.83 | 3.01 | 2.83 | 2.93 | 2.93 | 3.90% | 119,471,700 |
| Dec 24, 2025 | 2.87 | 2.89 | 2.81 | 2.82 | 2.82 | -1.74% | 67,428,975 |
| Dec 23, 2025 | 2.86 | 2.90 | 2.83 | 2.87 | 2.87 | - | 85,960,880 |
| Dec 22, 2025 | 2.91 | 2.95 | 2.84 | 2.87 | 2.87 | -1.03% | 89,554,140 |
| Dec 19, 2025 | 2.93 | 2.93 | 2.87 | 2.90 | 2.90 | -1.02% | 96,434,810 |
| Dec 18, 2025 | 2.92 | 2.98 | 2.91 | 2.93 | 2.93 | 0.69% | 111,465,700 |
| Dec 17, 2025 | 3.02 | 3.05 | 2.91 | 2.91 | 2.91 | -3.64% | 131,049,300 |
| Dec 16, 2025 | 3.11 | 3.14 | 3.01 | 3.02 | 3.02 | -2.58% | 92,287,390 |
| Dec 15, 2025 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | 0.98% | 93,441,670 |
| Dec 12, 2025 | 3.11 | 3.15 | 3.07 | 3.07 | 3.07 | -0.97% | 88,158,420 |
| Dec 11, 2025 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 101,063,500 |
| Dec 10, 2025 | 3.13 | 3.24 | 3.11 | 3.11 | 3.11 | -0.64% | 186,441,200 |
| Dec 9, 2025 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | -0.95% | 128,328,700 |
| Dec 8, 2025 | 3.21 | 3.26 | 3.15 | 3.16 | 3.16 | -0.63% | 111,188,274 |
| Dec 5, 2025 | 3.18 | 3.22 | 3.15 | 3.18 | 3.18 | - | 77,673,640 |
| Dec 4, 2025 | 3.25 | 3.28 | 3.15 | 3.18 | 3.18 | -1.85% | 166,444,929 |
| Dec 3, 2025 | 3.39 | 3.45 | 3.23 | 3.24 | 3.24 | -3.86% | 208,589,200 |
| Dec 2, 2025 | 3.25 | 3.47 | 3.25 | 3.37 | 3.37 | 3.69% | 239,352,900 |
| Dec 1, 2025 | 3.11 | 3.31 | 3.10 | 3.25 | 3.25 | 4.50% | 207,484,300 |
| Nov 28, 2025 | 3.22 | 3.23 | 3.10 | 3.11 | 3.11 | -3.42% | 98,145,670 |
| Nov 27, 2025 | 3.09 | 3.34 | 3.07 | 3.22 | 3.22 | 4.55% | 272,758,200 |
| Nov 26, 2025 | 3.15 | 3.21 | 3.05 | 3.08 | 3.08 | -1.91% | 154,915,800 |
| Nov 25, 2025 | 3.49 | 3.49 | 3.14 | 3.14 | 3.14 | -9.77% | 255,751,900 |
| Nov 24, 2025 | 3.33 | 3.54 | 3.30 | 3.48 | 3.48 | 5.14% | 272,657,600 |
| Nov 21, 2025 | 3.18 | 3.34 | 3.17 | 3.31 | 3.31 | 3.76% | 252,595,100 |
| Nov 20, 2025 | 3.19 | 3.24 | 3.14 | 3.19 | 3.19 | 0.63% | 238,434,900 |
| Nov 19, 2025 | 3.37 | 3.39 | 3.17 | 3.17 | 3.17 | -5.65% | 210,301,700 |
| Nov 18, 2025 | 3.50 | 3.53 | 3.35 | 3.36 | 3.36 | -3.72% | 185,379,300 |
| Nov 17, 2025 | 3.50 | 3.63 | 3.46 | 3.49 | 3.49 | 0.58% | 190,722,400 |
| Nov 14, 2025 | 3.61 | 3.71 | 3.47 | 3.47 | 3.47 | -4.14% | 332,358,000 |
| Nov 13, 2025 | 3.55 | 3.85 | 3.45 | 3.62 | 3.62 | 2.55% | 447,471,300 |
| Nov 12, 2025 | 3.60 | 3.69 | 3.51 | 3.53 | 3.53 | -1.12% | 224,207,600 |
| Nov 11, 2025 | 3.88 | 3.89 | 3.48 | 3.57 | 3.57 | -7.51% | 414,522,300 |
| Nov 10, 2025 | 3.74 | 4.09 | 3.74 | 3.86 | 3.86 | 2.93% | 572,353,600 |
| Nov 7, 2025 | 4.00 | 4.20 | 3.75 | 3.75 | 3.75 | -4.82% | 622,309,100 |
| Nov 6, 2025 | 3.59 | 3.94 | 3.54 | 3.94 | 3.94 | 9.75% | 489,329,000 |
| Nov 5, 2025 | 3.60 | 3.81 | 3.53 | 3.59 | 3.59 | 1.99% | 611,846,600 |
| Nov 4, 2025 | 3.20 | 3.52 | 3.18 | 3.52 | 3.52 | 10.00% | 362,383,200 |
| Nov 3, 2025 | 3.15 | 3.33 | 3.14 | 3.20 | 3.20 | 2.24% | 277,417,300 |
| Oct 31, 2025 | 3.06 | 3.15 | 2.99 | 3.13 | 3.13 | 2.96% | 241,031,200 |
| Oct 30, 2025 | 2.92 | 3.06 | 2.92 | 3.04 | 3.04 | 4.83% | 180,103,100 |
| Oct 28, 2025 | 2.95 | 2.96 | 2.89 | 2.90 | 2.90 | -1.02% | 80,332,430 |
| Oct 27, 2025 | 2.87 | 2.98 | 2.86 | 2.93 | 2.93 | 2.81% | 215,312,800 |
| Oct 24, 2025 | 2.75 | 2.87 | 2.74 | 2.85 | 2.85 | 4.01% | 161,659,400 |
| Oct 23, 2025 | 2.79 | 2.84 | 2.73 | 2.74 | 2.74 | -1.79% | 162,899,200 |
| Oct 22, 2025 | 2.76 | 2.87 | 2.74 | 2.79 | 2.79 | 1.45% | 188,056,500 |
| Oct 21, 2025 | 2.81 | 2.82 | 2.74 | 2.75 | 2.75 | -2.14% | 113,074,000 |
| Oct 20, 2025 | 2.79 | 2.83 | 2.73 | 2.81 | 2.81 | 1.44% | 150,376,500 |
| Oct 17, 2025 | 2.80 | 2.82 | 2.68 | 2.77 | 2.77 | -1.07% | 237,146,400 |
| Oct 16, 2025 | 2.83 | 2.96 | 2.76 | 2.80 | 2.80 | -1.06% | 299,479,600 |