Skip to main content
Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S. (IST:KATMR)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.840
+0.020 (0.71%)
Last updated: Apr 28, 2026, 3:25 PM GMT+3

IST:KATMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.832.902.812.822.82-138,644,839
Apr 27, 20262.832.862.812.822.820.36%112,194,400
Apr 24, 20262.822.852.742.812.81-0.35%103,232,500
Apr 22, 20262.952.962.812.822.82-4.08%101,291,843
Apr 21, 20262.892.972.892.942.942.08%173,306,800
Apr 20, 20262.852.932.832.882.880.70%133,898,500
Apr 17, 20262.812.862.792.862.862.14%99,836,920
Apr 16, 20262.882.912.782.802.80-1.75%104,678,400
Apr 15, 20262.752.912.742.852.854.01%282,783,700
Apr 14, 20262.742.772.722.742.740.37%96,975,590
Apr 13, 20262.732.772.712.732.73-0.36%150,623,200
Apr 10, 20262.722.782.712.742.741.11%125,394,800
Apr 9, 20262.732.742.682.712.71-0.73%89,540,410
Apr 8, 20262.712.752.702.732.733.02%103,026,000
Apr 7, 20262.712.802.642.652.65-1.85%218,241,900
Apr 6, 20262.682.722.682.702.701.12%65,842,900
Apr 3, 20262.752.772.662.672.67-2.55%87,521,415
Apr 2, 20262.692.762.682.742.741.86%94,079,460
Apr 1, 20262.692.722.662.692.690.75%73,552,470
Mar 31, 20262.712.722.652.672.67-1.48%73,594,210
Mar 30, 20262.692.742.672.712.710.74%69,661,720
Mar 27, 20262.802.812.682.692.69-3.24%61,095,410
Mar 26, 20262.762.802.762.782.781.09%79,418,660
Mar 25, 20262.822.852.752.752.75-1.79%103,561,900
Mar 24, 20262.962.992.802.802.80-5.41%126,211,900
Mar 23, 20262.973.042.892.962.96-0.67%232,922,300
Mar 19, 20262.873.002.872.982.983.47%78,735,090
Mar 18, 20263.043.072.882.882.88-3.36%143,222,900
Mar 17, 20262.892.992.882.982.983.47%141,378,900
Mar 16, 20262.872.982.842.882.881.41%147,211,100
Mar 13, 20262.812.892.802.842.840.71%158,094,300
Mar 12, 20262.652.862.652.822.825.62%162,830,000
Mar 11, 20262.712.752.652.672.67-1.48%64,699,160
Mar 10, 20262.662.732.632.712.713.44%98,429,080
Mar 9, 20262.622.712.562.622.62-1.50%116,612,400
Mar 6, 20262.722.752.652.662.66-2.21%96,926,970
Mar 5, 20262.722.772.722.722.720.37%107,939,200
Mar 4, 20262.702.782.702.712.710.37%127,965,300
Mar 3, 20262.852.862.692.702.70-4.59%138,900,700
Mar 2, 20262.773.022.642.832.831.43%383,860,200
Feb 27, 20262.672.852.652.792.795.28%251,314,000
Feb 26, 20262.672.692.612.652.65-0.75%97,330,280
Feb 25, 20262.802.802.672.672.67-3.96%115,694,000
Feb 24, 20262.842.852.772.782.78-1.77%90,600,560
Feb 23, 20262.862.902.822.832.83-183,747,000
Feb 20, 20262.852.882.822.832.83-0.35%148,363,100
Feb 19, 20262.973.082.832.842.84-3.73%437,037,400
Feb 18, 20263.103.102.952.952.95-5.14%253,455,500
Feb 17, 20263.023.183.013.113.112.98%299,268,800
Feb 16, 20263.053.083.023.023.020.33%160,240,100
Feb 13, 20262.903.062.893.013.013.79%241,033,400
Feb 12, 20262.862.912.852.902.901.75%115,776,000
Feb 11, 20262.862.912.852.852.85-1.04%88,259,460
Feb 10, 20262.892.922.862.882.88-116,185,600
Feb 9, 20262.872.892.852.882.881.77%64,399,520
Feb 6, 20262.822.852.802.832.830.35%60,047,180
Feb 5, 20262.882.902.822.822.82-2.42%83,877,320
Feb 4, 20262.902.932.892.892.89-84,762,510
Feb 3, 20262.912.942.882.892.89-84,617,620
Feb 2, 20262.892.932.852.892.89-1.70%114,335,700
Jan 30, 20263.033.042.942.942.94-2.97%102,425,500
Jan 29, 20263.023.052.993.033.031.00%158,916,700
Jan 28, 20263.083.093.003.003.00-2.60%160,188,600
Jan 27, 20263.053.133.033.083.080.98%208,396,000
Jan 26, 20263.023.052.993.053.050.66%120,772,200
Jan 23, 20262.983.052.953.033.032.02%197,262,000
Jan 22, 20262.963.012.962.972.970.68%80,680,974
Jan 21, 20263.103.122.952.952.95-4.53%137,703,700
Jan 20, 20263.063.133.033.093.090.98%200,294,900
Jan 19, 20263.053.093.043.063.060.99%121,957,700
Jan 16, 20263.103.113.023.033.03-1.62%157,081,526
Jan 15, 20262.983.092.973.083.083.36%187,208,000
Jan 14, 20263.053.112.982.982.98-1.65%192,727,000
Jan 13, 20263.053.072.993.033.030.33%114,248,600
Jan 12, 20263.043.113.003.023.02-127,347,300
Jan 9, 20263.083.143.013.023.02-1.63%113,433,500
Jan 8, 20263.013.142.963.073.071.99%189,021,900
Jan 7, 20263.173.202.993.013.01-5.05%171,081,700
Jan 6, 20262.953.212.923.173.177.82%293,684,800
Jan 5, 20262.912.982.892.942.942.44%141,340,800
Jan 2, 20262.812.892.812.872.872.87%67,207,610
Dec 31, 20252.802.852.792.792.79-47,160,760
Dec 30, 20252.792.832.732.792.790.36%119,777,700
Dec 29, 20252.822.872.742.782.78-1.42%181,379,400
Dec 26, 20252.922.932.812.822.82-3.75%114,584,200
Dec 25, 20252.833.012.832.932.933.90%119,471,700
Dec 24, 20252.872.892.812.822.82-1.74%67,428,975
Dec 23, 20252.862.902.832.872.87-85,960,880
Dec 22, 20252.912.952.842.872.87-1.03%89,554,140
Dec 19, 20252.932.932.872.902.90-1.02%96,434,810
Dec 18, 20252.922.982.912.932.930.69%111,465,700
Dec 17, 20253.023.052.912.912.91-3.64%131,049,300
Dec 16, 20253.113.143.013.023.02-2.58%92,287,390
Dec 15, 20253.093.143.083.103.100.98%93,441,670
Dec 12, 20253.113.153.073.073.07-0.97%88,158,420
Dec 11, 20253.123.163.083.103.10-0.32%101,063,500
Dec 10, 20253.133.243.113.113.11-0.64%186,441,200
Dec 9, 20253.183.203.113.133.13-0.95%128,328,700
Dec 8, 20253.213.263.153.163.16-0.63%111,188,274
Dec 5, 20253.183.223.153.183.18-77,673,640