Skip to main content
Koton Magazacilik Tekstil Sanayi ve Ticaret A.S. (IST:KOTON)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.30
-0.01 (-0.07%)
Apr 29, 2026, 11:20 AM GMT+3

IST:KOTON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.6015.6315.3115.3115.31-1.67%1,658,929
Apr 27, 202615.5315.7915.5315.5715.570.26%2,445,164
Apr 24, 202615.6715.6715.4115.5315.53-0.96%2,276,316
Apr 22, 202615.7915.8315.4715.6815.68-0.70%2,300,277
Apr 21, 202615.8216.0715.6115.7915.79-0.19%2,457,160
Apr 20, 202615.8715.9315.6815.8215.82-1.00%3,074,405
Apr 17, 202615.4415.9915.3915.9815.983.77%3,276,374
Apr 16, 202615.7015.7815.3515.4015.40-1.22%3,469,152
Apr 15, 202615.3515.7015.3515.5915.591.76%3,242,234
Apr 14, 202615.1715.4615.1715.3215.321.12%2,572,073
Apr 13, 202615.3215.3215.0015.1515.15-1.24%2,133,732
Apr 10, 202615.0915.3915.0115.3415.342.47%3,914,579
Apr 9, 202615.1015.1014.8914.9714.97-0.13%2,369,077
Apr 8, 202615.0115.1614.9414.9914.991.90%3,872,288
Apr 7, 202615.0615.0614.4414.7114.71-1.28%4,056,187
Apr 6, 202614.7915.1914.7014.9014.901.36%3,959,264
Apr 3, 202614.7514.7714.5614.7014.700.41%2,006,870
Apr 2, 202614.6214.9014.4514.6414.640.14%5,046,572
Apr 1, 202614.5314.7314.4814.6214.621.88%3,443,541
Mar 31, 202614.1614.4014.1414.3514.351.49%4,849,613
Mar 30, 202614.4814.5214.0914.1414.14-2.35%3,858,493
Mar 27, 202614.7114.9514.3914.4814.48-1.83%2,888,309
Mar 26, 202614.8015.0714.5914.7514.75-0.41%3,446,106
Mar 25, 202615.0715.1314.8014.8114.81-1.73%3,413,198
Mar 24, 202615.1115.1314.7015.0715.07-0.26%3,193,286
Mar 23, 202615.0515.1814.5215.1115.11-1.05%3,761,592
Mar 19, 202615.1015.3015.0115.2715.271.13%857,777
Mar 18, 202615.0015.4114.9615.1015.101.34%4,005,616
Mar 17, 202614.9615.1214.8414.9014.90-0.27%2,482,247
Mar 16, 202614.7014.9814.6514.9414.941.63%2,857,660
Mar 13, 202614.9114.9114.5714.7014.70-1.41%1,933,460
Mar 12, 202614.9315.2314.8514.9114.91-0.07%2,419,750
Mar 11, 202615.1115.1914.8314.9214.92-1.00%1,791,797
Mar 10, 202614.8215.2614.5815.0715.074.65%3,911,542
Mar 9, 202614.3114.5214.0614.4014.40-1.37%2,902,824
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