Skip to main content
Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.64
+0.04 (0.27%)
At close: Dec 5, 2025

IST:KOTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.6614.8214.5314.6414.640.27%1,203,544
Dec 4, 202514.8114.9714.5814.6014.60-1.35%1,592,411
Dec 3, 202515.0215.0314.8014.8014.80-0.54%1,037,839
Dec 2, 202514.8215.0114.8214.8814.880.61%1,464,765
Dec 1, 202514.6714.8914.6714.7914.791.02%1,717,371
Nov 28, 202514.8714.9714.3514.6414.64-1.35%2,837,352
Nov 27, 202514.7815.0214.7814.8414.840.61%2,406,339
Nov 26, 202514.9915.0814.7514.7514.75-1.60%2,114,854
Nov 25, 202515.4515.4514.9314.9914.99-2.03%2,650,647
Nov 24, 202515.1315.3915.1315.3015.301.26%2,167,277
Nov 21, 202515.2715.3415.1115.1115.11-1.05%1,488,931
Nov 20, 202515.4015.6715.1815.2715.27-0.59%1,983,767
Nov 19, 202515.5815.7915.3415.3615.360.33%2,439,551
Nov 18, 202515.4215.8015.3115.3115.31-0.71%2,520,168
Nov 17, 202515.3015.6015.2515.4215.421.85%1,856,218
Nov 14, 202515.3715.5415.0515.1415.14-1.75%2,419,888
Nov 13, 202515.7115.8015.4115.4115.41-1.34%1,953,310
Nov 12, 202516.0516.4515.5615.6215.62-2.38%2,475,640
Nov 11, 202516.7216.7415.7716.0016.00-3.90%4,610,879
Nov 10, 202516.8317.1216.5816.6516.65-1.01%2,919,323
Nov 7, 202517.9017.9016.2716.8216.82-6.61%7,644,715
Nov 6, 202517.8618.1117.6618.0118.011.46%2,893,329
Nov 5, 202517.7517.8817.4017.7517.750.11%2,005,589
Nov 4, 202518.0018.0717.7017.7317.73-1.39%1,222,541
Nov 3, 202517.4818.1417.4817.9817.983.10%3,730,629
Oct 31, 202517.2317.5817.1517.4417.441.22%2,090,525
Oct 30, 202516.9717.4016.9717.2317.231.53%1,872,464
Oct 28, 202517.0717.1016.9616.9716.97-0.47%608,222
Oct 27, 202517.3117.5716.9517.0517.05-2.24%3,347,264
Oct 24, 202516.7417.4616.6617.4417.445.00%3,730,540
Oct 23, 202517.3417.5216.4816.6116.61-4.15%3,767,146
Oct 22, 202517.3917.6717.3317.3317.33-0.17%1,401,758
Oct 21, 202517.6517.8917.3617.3617.36-1.53%3,268,457
Oct 20, 202517.7317.8317.3017.6317.63-0.56%2,276,740
Oct 17, 202517.7617.8817.2617.7317.73-0.23%1,849,785
Oct 16, 202517.8418.2017.2417.7717.77-0.50%3,013,360
Oct 15, 202517.1818.0317.1117.8617.864.94%3,332,200
Oct 14, 202517.8318.1217.0017.0217.02-4.44%3,057,040
Oct 13, 202517.5518.1617.2717.8117.81-3,132,836
Oct 10, 202517.5918.0017.5917.8117.811.42%1,824,143
Oct 9, 202517.6917.8717.5417.5617.56-0.28%1,820,645
Oct 8, 202517.6117.9817.5317.6117.61-2,962,155
Oct 7, 202517.3217.7617.1417.6117.612.44%3,553,143
Oct 6, 202517.7817.8217.1817.1917.19-2.83%2,538,200
Oct 3, 202518.3918.4717.6517.6917.69-3.75%3,360,730
Oct 2, 202518.5219.1018.2218.3818.38-0.70%3,166,122
Oct 1, 202518.2118.6017.9418.5118.511.65%3,469,755
Sep 30, 202518.1818.6518.1018.2118.210.89%2,607,900
Sep 29, 202519.0019.0918.0518.0518.05-4.95%3,417,391
Sep 26, 202519.2219.5718.8818.9918.99-1.35%2,814,618
Sep 25, 202519.3919.5419.1819.2519.25-0.41%3,112,345
Sep 24, 202519.7019.7919.3119.3319.33-1.88%4,234,502
Sep 23, 202520.8220.8219.5719.7019.70-5.92%7,331,993
Sep 22, 202519.9221.1419.9220.9420.945.23%8,324,231
Sep 19, 202519.1219.9318.8719.9019.904.35%8,612,572
Sep 18, 202520.2020.4219.0119.0719.07-5.59%6,859,307
Sep 17, 202520.5220.6620.1620.2020.20-1.56%3,085,296
Sep 16, 202520.3620.8620.1220.5220.520.79%5,189,958
Sep 15, 202519.0220.4018.8820.3620.367.05%6,478,399
Sep 12, 202518.8519.2618.4119.0219.020.90%6,001,907
Sep 11, 202519.2819.5418.8418.8518.85-2.23%4,349,701
Sep 10, 202519.2319.3918.9719.2819.280.52%3,721,583
Sep 9, 202519.4219.9719.1519.1819.18-1.18%6,128,060
Sep 8, 202519.6619.7619.2019.4119.41-2.80%5,573,092
Sep 5, 202519.5720.1019.4519.9719.972.20%7,353,992
Sep 4, 202519.2719.7619.1319.5419.541.03%5,875,620
Sep 3, 202519.2819.5718.8019.3419.340.31%8,117,449
Sep 2, 202519.8320.2218.4119.2819.28-2.77%15,500,760
Sep 1, 202518.5520.0018.5519.8319.837.31%18,527,150
Aug 29, 202517.8518.5017.6818.4818.483.53%8,623,984
Aug 28, 202517.9718.2917.7717.8517.85-0.56%5,252,894
Aug 27, 202518.0218.5517.9317.9517.95-0.28%9,055,061
Aug 26, 202517.6218.1817.4818.0018.002.21%9,579,941
Aug 25, 202517.6317.8817.5017.6117.610.51%7,519,954
Aug 22, 202517.3817.7317.1917.5217.521.27%8,500,300
Aug 21, 202517.2517.5717.1517.3017.301.23%8,136,114
Aug 20, 202516.8017.3516.6517.0917.092.15%10,457,890
Aug 19, 202516.5117.1316.4716.7316.731.33%10,832,250
Aug 18, 202516.3716.6116.3316.5116.511.16%5,370,252
Aug 15, 202516.1016.3616.0116.3216.320.93%5,097,597
Aug 14, 202516.5616.6416.1116.1716.17-2.41%5,157,504
Aug 13, 202516.2516.7516.1616.5716.572.28%7,729,849
Aug 12, 202516.5016.5016.1416.2016.20-1.22%3,174,276
Aug 11, 202516.2216.4616.2216.4016.401.23%3,888,870
Aug 8, 202516.3516.3716.0916.2016.20-0.86%5,046,147
Aug 7, 202516.3616.5116.3116.3416.34-0.06%4,601,619
Aug 6, 202516.3316.4616.1716.3516.350.12%4,805,798
Aug 5, 202516.4516.5616.2916.3316.33-0.61%5,192,411
Aug 4, 202516.1416.5415.8916.4316.432.05%8,705,767
Aug 1, 202516.4016.6216.1016.1016.10-1.65%7,770,002
Jul 31, 202516.7817.3716.3616.3716.37-2.73%15,506,880
Jul 30, 202516.5016.8716.3816.8316.832.37%10,176,660
Jul 29, 202515.8417.0015.8116.4416.443.40%18,993,980
Jul 28, 202515.3916.1415.2915.9015.903.58%9,297,283
Jul 25, 202515.4015.6015.3415.3515.35-0.32%4,020,723
Jul 24, 202515.3215.4715.3015.4015.400.65%3,272,041
Jul 23, 202515.4015.6215.2615.3015.30-0.46%5,978,630
Jul 22, 202515.3415.5315.2115.3715.370.33%5,954,819
Jul 21, 202515.1915.3915.1915.3215.320.99%4,503,715
Jul 18, 202515.0515.2814.9615.1715.170.86%6,539,659