Skip to main content
Karsu Tekstil Sanayii ve Ticaret A.S. (IST:KRTEK)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.74
-0.12 (-0.48%)
Last updated: Apr 29, 2026, 3:21 PM GMT+3

IST:KRTEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.7825.0024.1424.7824.78-0.32%282,500
Apr 28, 202625.0025.0624.5224.8624.86-247,632
Apr 27, 202624.8025.2024.7424.8624.86-0.48%359,377
Apr 24, 202624.9025.0824.6224.9824.98-185,635
Apr 22, 202624.9025.1824.6024.9824.980.32%270,843
Apr 21, 202625.3425.3424.6224.9024.90-275,881
Apr 20, 202624.8424.9824.4024.9024.900.24%291,018
Apr 17, 202624.6625.0024.3024.8424.840.65%325,635
Apr 16, 202625.4825.4824.4424.6824.68-3.59%399,028
Apr 15, 202624.3026.0024.0225.6025.605.52%573,289
Apr 14, 202623.6224.3823.6224.2624.261.25%204,663
Apr 13, 202624.2024.2023.5023.9623.96-1.40%232,413
Apr 10, 202623.9824.3423.8424.3024.301.50%172,209
Apr 9, 202624.1824.2223.7423.9423.94-0.99%129,314
Apr 8, 202623.8824.3423.8824.1824.182.11%290,888
Apr 7, 202624.4824.4823.3823.6823.68-3.27%319,097
Apr 6, 202623.9824.7623.8424.4824.482.43%271,114
Apr 3, 202623.9423.9823.7023.9023.90-0.33%178,442
Apr 2, 202624.1624.1623.5623.9823.98-0.83%256,808
Apr 1, 202623.8824.3823.8224.1824.181.26%212,575
Mar 31, 202623.7824.2623.6823.8823.88-0.42%915,033
Mar 30, 202624.8624.9423.6423.9823.98-3.46%827,089
Mar 27, 202625.2425.3824.4224.8424.84-1.51%411,158
Mar 26, 202625.7226.0225.2025.2225.22-1.87%403,231
Mar 25, 202626.0226.2025.6825.7025.70-1.15%282,189
Mar 24, 202626.2026.2225.9026.0026.00-0.76%477,543
Mar 23, 202626.5026.5025.6226.2026.20-2.24%697,471
Mar 19, 202626.2227.0026.2226.8026.80-0.74%102,591
Mar 18, 202627.2627.2626.7027.0027.00-0.66%419,694
Mar 17, 202627.2227.4827.0027.1827.180.37%295,027
Mar 16, 202627.1627.6026.8027.0827.08-0.37%393,347
Mar 13, 202627.4027.4026.7227.1827.18-0.37%461,582
Mar 12, 202627.7027.7627.1227.2827.28-1.09%631,187
Mar 11, 202628.3228.3227.2827.5827.58-1.50%490,523
Mar 10, 202626.5028.3826.5028.0028.006.14%851,613
Mar 9, 202627.0027.0026.0026.3826.38-2.01%510,552
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