Skip to main content
Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.40
-0.20 (-1.37%)
Mar 9, 2026, 6:08 PM GMT+3

IST:KOTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.9815.0314.6014.6014.60-2.28%2,374,663
Mar 5, 202615.1115.2914.8714.9414.94-1.13%3,681,915
Mar 4, 202614.8515.4714.6815.1115.111.61%4,293,382
Mar 3, 202615.0915.4914.8114.8714.87-1.52%2,168,754
Mar 2, 202614.3515.2214.3015.1015.10-3.88%5,709,576
Feb 27, 202615.9416.0215.5015.7115.71-1.01%1,827,515
Feb 26, 202615.9115.9915.7815.8715.87-0.25%1,481,042
Feb 25, 202616.1316.1615.7515.9115.91-1.36%2,323,919
Feb 24, 202616.3216.5016.0116.1316.13-0.62%2,318,719
Feb 23, 202616.3016.7516.1916.2316.230.25%2,864,976
Feb 20, 202616.1316.4316.1016.1916.190.37%3,218,227
Feb 19, 202617.1317.2315.9316.1316.13-5.84%4,916,093
Feb 18, 202617.4117.7717.1317.1317.13-2.00%4,929,796
Feb 17, 202617.3317.7217.2617.4817.481.04%4,650,326
Feb 16, 202617.0017.7017.0017.3017.301.76%5,650,875
Feb 13, 202616.8617.0516.7517.0017.000.89%2,883,732
Feb 12, 202616.7016.9816.7016.8516.851.20%2,492,168
Feb 11, 202617.0217.0516.1716.6516.65-2.00%5,039,852
Feb 10, 202617.3617.4016.9916.9916.99-2.07%4,759,185
Feb 9, 202618.0518.2417.1517.3517.35-3.34%12,021,590
Feb 6, 202617.7517.9517.4217.9517.951.24%2,510,795
Feb 5, 202617.7217.9917.6017.7317.730.06%2,967,548
Feb 4, 202617.7718.2317.5817.7217.72-0.23%3,594,548
Feb 3, 202616.9517.8116.9117.7617.764.84%5,186,171
Feb 2, 202617.2717.4016.9316.9416.94-2.92%5,620,086
Jan 30, 202618.9519.5217.4517.4517.45-8.01%15,379,780
Jan 29, 202618.5918.9818.3018.9718.972.04%5,932,614
Jan 28, 202618.1118.7018.0018.5918.592.65%5,170,132
Jan 27, 202617.9918.3317.7018.1118.110.67%4,685,125
Jan 26, 202617.7918.3717.5617.9917.991.01%4,294,340
Jan 23, 202617.4518.0117.1917.8117.812.30%5,051,289
Jan 22, 202617.2217.5517.2217.4117.411.22%2,566,780
Jan 21, 202617.7317.7416.9017.2017.20-3.26%5,716,013
Jan 20, 202618.0318.0317.4517.7817.78-1.39%3,826,386
Jan 19, 202617.8018.1117.4518.0318.032.50%7,530,069
Jan 16, 202617.3817.5916.9517.5917.591.79%6,171,922
Jan 15, 202616.7017.3516.7017.2817.283.47%6,847,818
Jan 14, 202616.1317.2416.1316.7016.703.53%7,394,393
Jan 13, 202616.0116.2015.9016.1316.130.81%3,070,535
Jan 12, 202616.0216.1815.9716.0016.00-2,374,006
Jan 9, 202615.9016.2015.7916.0016.001.14%3,778,443
Jan 8, 202615.7015.9515.5315.8215.820.76%2,072,798
Jan 7, 202615.9316.0215.6415.7015.70-1.38%2,146,048
Jan 6, 202615.8516.1615.8415.9215.920.44%2,174,369
Jan 5, 202616.0216.0815.8015.8515.85-1.06%1,859,936
Jan 2, 202615.6016.2215.5216.0216.022.69%2,897,395
Dec 31, 202515.3016.0115.3015.6015.602.09%3,632,594
Dec 30, 202515.0215.4515.0215.2815.281.80%1,759,264
Dec 29, 202515.4215.6015.0115.0115.01-2.60%2,097,810
Dec 26, 202515.3615.6315.2215.4115.410.33%3,335,032
Dec 25, 202514.9815.4314.9815.3615.363.02%2,379,428
Dec 24, 202514.6615.1014.6114.9114.911.98%4,002,826
Dec 23, 202514.7514.8514.5914.6214.62-0.75%1,834,617
Dec 22, 202515.0915.1514.7214.7314.73-2.13%2,630,135
Dec 19, 202515.4015.4915.0015.0515.05-2.02%2,268,562
Dec 18, 202515.4016.0215.3515.3615.36-0.07%1,284,679
Dec 17, 202515.6815.7515.3415.3715.37-2.23%2,337,435
Dec 16, 202515.9416.1215.6415.7215.72-1.26%1,844,375
Dec 15, 202515.4916.3615.4915.9215.922.98%5,881,417
Dec 12, 202515.6815.8015.3215.4615.46-0.96%1,648,486
Dec 11, 202515.4915.9615.3515.6115.610.77%3,562,894
Dec 10, 202515.1515.8515.1515.4915.492.65%5,291,288
Dec 9, 202514.7915.4814.7415.0915.092.37%4,091,010
Dec 8, 202514.6814.8814.6814.7414.740.68%1,533,897
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