Skip to main content
Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.32
-0.60 (-2.23%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3

IST:KRTEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.9227.0026.0826.32--2.23%164,755
Mar 6, 202627.1427.6626.3426.9226.92-0.74%937,372
Mar 5, 202626.7027.2426.5027.1227.122.34%436,592
Mar 4, 202626.9826.9826.1026.5026.500.38%602,140
Mar 3, 202625.9026.6825.8626.4026.401.85%287,240
Mar 2, 202625.5026.3025.2225.9225.92-5.75%503,265
Feb 27, 202627.2628.3026.8627.5027.501.55%625,010
Feb 26, 202627.1027.7626.8827.0827.08-1.38%525,237
Feb 25, 202628.5028.5027.3827.4627.46-2.56%669,437
Feb 24, 202629.0029.0828.1228.1828.18-1.81%707,165
Feb 23, 202627.7629.5627.7628.7028.703.46%811,257
Feb 20, 202628.3028.3827.5827.7427.74-1.91%773,152
Feb 19, 202629.6631.0028.0028.2828.28-4.78%1,211,880
Feb 18, 202630.7231.1429.6229.7029.70-2.30%1,453,418
Feb 17, 202628.8230.7228.5230.4030.406.67%2,591,025
Feb 16, 202627.2029.5027.2028.5028.505.01%1,850,761
Feb 13, 202627.2627.5827.0027.1427.14-0.66%343,216
Feb 12, 202627.7827.7827.0627.3227.32-0.29%430,961
Feb 11, 202627.1027.8426.9227.4027.401.11%638,950
Feb 10, 202626.8227.9226.4427.1027.101.35%610,416
Feb 9, 202626.4226.8426.4226.7426.741.67%284,066
Feb 6, 202626.3226.5026.2426.3026.30-0.83%222,480
Feb 5, 202626.7226.9426.3226.5226.52-0.82%584,316
Feb 4, 202626.9627.2426.7226.7426.74-0.82%617,203
Feb 3, 202626.8027.1226.7826.9626.960.82%361,124
Feb 2, 202627.4027.4826.7426.7426.74-2.83%642,674
Jan 30, 202627.2628.6627.2627.5227.52-0.65%1,115,984
Jan 29, 202628.5228.7227.4427.7027.70-1.63%527,133
Jan 28, 202628.1628.6628.0628.1628.16-509,228
Jan 27, 202628.6228.9428.0028.1628.16-2.70%716,401
Jan 26, 202628.7629.3628.6028.9428.940.56%1,213,121
Jan 23, 202628.7429.0428.2828.7828.780.14%640,770
Jan 22, 202628.1429.3028.1428.7428.740.98%659,256
Jan 21, 202629.0029.1027.9028.4628.46-1.04%957,374
Jan 20, 202627.3829.3827.3828.7628.765.04%2,065,766
Jan 19, 202627.5027.8227.1627.3827.380.22%583,056
Jan 16, 202627.0627.9426.8427.3227.321.11%1,010,343
Jan 15, 202626.3027.4826.3027.0227.022.35%1,281,924
Jan 14, 202625.7026.6025.7026.4026.403.12%1,063,773
Jan 13, 202624.9225.9624.8225.6025.602.56%773,875
Jan 12, 202624.9825.3224.8424.9624.96-0.08%364,138
Jan 9, 202625.0025.2424.8424.9824.98-0.08%599,064
Jan 8, 202624.7825.3024.4025.0025.000.32%681,251
Jan 7, 202625.4025.4424.8224.9224.92-1.11%289,505
Jan 6, 202625.0025.3624.9225.2025.201.04%405,546
Jan 5, 202625.1225.2824.8424.9424.94-0.56%446,196
Jan 2, 202625.0625.4024.7025.0825.081.29%536,843
Dec 31, 202523.9226.0623.9224.7624.762.31%1,778,229
Dec 30, 202523.9424.3423.8624.2024.201.09%410,456
Dec 29, 202524.3024.6423.9423.9423.94-1.89%415,113
Dec 26, 202524.4424.7024.4024.4024.40-0.33%349,668
Dec 25, 202524.5424.8424.4824.4824.48-0.24%192,693
Dec 24, 202524.8024.8624.5024.5424.54-1.05%456,267
Dec 23, 202524.7625.1224.7624.8024.80-0.88%319,594
Dec 22, 202525.5625.8225.0025.0225.02-1.96%460,368
Dec 19, 202525.8225.9425.3025.5225.52-1.31%493,352
Dec 18, 202526.2626.7625.8225.8625.86-1.07%550,370
Dec 17, 202525.9026.5625.8426.1426.140.69%774,495
Dec 16, 202526.1826.3425.7825.9625.96-0.54%583,064
Dec 15, 202526.0826.3625.9026.1026.100.15%539,978
Dec 12, 202525.8626.2225.8426.0626.060.77%404,040
Dec 11, 202526.1626.1625.7025.8625.86-0.54%681,606
Dec 10, 202526.8026.8025.9026.0026.00-2.40%725,288
Dec 9, 202526.2826.6425.9026.6426.641.37%630,050
Dec 8, 202525.9826.4025.7026.2826.282.66%709,799
Dec 5, 202526.0026.0625.6025.6025.60-0.78%291,778
Dec 4, 202526.4826.9025.8025.8025.80-1.98%513,176
Dec 3, 202526.0627.2625.7626.3226.322.57%1,312,410
Dec 2, 202525.8026.3825.4225.6625.661.10%636,163
Dec 1, 202525.1625.5225.0425.3825.381.36%410,140
Nov 28, 202525.3025.6425.0425.0425.04-1.11%566,396
Nov 27, 202525.2825.4024.9025.3225.321.20%367,293
Nov 26, 202525.0825.4824.8025.0225.02-0.24%362,554
Nov 25, 202525.7825.7824.9425.0825.08-2.26%719,859
Nov 24, 202526.1226.1225.6625.6625.660.23%613,951
Nov 21, 202525.6026.7825.4225.6025.60-0.08%1,107,117
Nov 20, 202526.0226.3225.5025.6225.62-0.93%789,954
Nov 19, 202526.5426.6825.8625.8625.86-2.49%847,088
Nov 18, 202527.5027.5226.5226.5226.52-2.71%574,179
Nov 17, 202526.7027.4226.0427.2627.262.10%2,091,101
Nov 14, 202526.3826.7025.3826.7026.701.52%1,957,228
Nov 13, 202527.0027.3026.2226.3026.30-2.59%1,338,809
Nov 12, 202527.6027.9026.2227.0027.00-1.53%1,214,543
Nov 11, 202529.8029.8027.2227.4227.42-6.61%1,796,852
Nov 10, 202531.0031.0029.2029.3629.36-3.67%1,091,559
Nov 7, 202530.0030.7429.4830.4830.481.60%1,521,034
Nov 6, 202530.6030.9629.4030.0030.00-1.06%3,250,013
Nov 5, 202529.3430.7628.2030.3230.321.00%5,481,646
Nov 4, 202531.9032.2030.0230.0230.02-9.96%5,592,165
Nov 3, 202538.2440.7433.3433.3433.34-9.99%8,930,641
Oct 31, 202535.0037.0434.2637.0437.049.98%2,582,692
Oct 30, 202532.0033.9632.0033.6833.682.06%1,168,517
Oct 28, 202531.2633.2031.2633.0033.005.57%666,383
Oct 27, 202531.7031.8431.0831.2631.26-1.39%574,944
Oct 24, 202530.2832.0030.2831.7031.704.34%2,000,467
Oct 23, 202529.6030.4029.3830.3830.383.05%759,172
Oct 22, 202529.4430.3229.2829.4829.480.07%709,356
Oct 21, 202530.1030.2029.1629.4629.46-1.80%502,856
Oct 20, 202530.1030.4029.3030.0030.000.27%1,227,982
Oct 17, 202533.4833.4829.8029.9229.92-8.56%1,591,768