Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey
· Delayed Price · Currency is TRY 79.20
+3.85 (5.11%)
At close: Dec 5, 2025
IST:KTSKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.20 | 80.00 | 75.55 | 79.20 | 79.20 | 5.11% | 1,480,290 |
| Dec 4, 2025 | 72.35 | 76.00 | 72.20 | 75.35 | 75.35 | 4.22% | 964,702 |
| Dec 3, 2025 | 72.30 | 73.95 | 71.45 | 72.30 | 72.30 | 1.12% | 547,264 |
| Dec 2, 2025 | 69.95 | 71.90 | 69.90 | 71.50 | 71.50 | 2.22% | 344,486 |
| Dec 1, 2025 | 68.05 | 70.05 | 68.05 | 69.95 | 69.95 | 2.79% | 361,566 |
| Nov 28, 2025 | 68.35 | 68.80 | 67.80 | 68.05 | 68.05 | -0.44% | 160,202 |
| Nov 27, 2025 | 68.70 | 69.75 | 67.95 | 68.35 | 68.35 | -0.51% | 350,343 |
| Nov 26, 2025 | 68.65 | 69.20 | 68.25 | 68.70 | 68.70 | 0.29% | 262,381 |
| Nov 25, 2025 | 69.60 | 69.70 | 68.35 | 68.50 | 68.50 | -1.44% | 246,781 |
| Nov 24, 2025 | 68.80 | 70.20 | 68.80 | 69.50 | 69.50 | 1.02% | 230,831 |
| Nov 21, 2025 | 69.00 | 69.50 | 68.60 | 68.80 | 68.80 | -0.15% | 260,539 |
| Nov 20, 2025 | 69.10 | 69.95 | 68.50 | 68.90 | 68.90 | - | 271,540 |
| Nov 19, 2025 | 69.65 | 70.55 | 68.75 | 68.90 | 68.90 | -0.86% | 230,548 |
| Nov 18, 2025 | 70.00 | 70.60 | 69.15 | 69.50 | 69.50 | -0.71% | 213,159 |
| Nov 17, 2025 | 68.00 | 70.00 | 67.95 | 70.00 | 70.00 | 3.40% | 394,146 |
| Nov 14, 2025 | 69.20 | 69.20 | 67.00 | 67.70 | 67.70 | -2.03% | 361,261 |
| Nov 13, 2025 | 70.75 | 71.10 | 69.00 | 69.10 | 69.10 | -1.57% | 390,177 |
| Nov 12, 2025 | 71.00 | 78.05 | 70.20 | 70.20 | 70.20 | -1.27% | 475,883 |
| Nov 11, 2025 | 73.00 | 73.00 | 69.60 | 71.10 | 71.10 | -2.60% | 546,544 |
| Nov 10, 2025 | 73.50 | 74.15 | 72.60 | 73.00 | 73.00 | -0.68% | 351,380 |
| Nov 7, 2025 | 73.75 | 74.30 | 73.00 | 73.50 | 73.50 | -0.34% | 347,628 |
| Nov 6, 2025 | 75.95 | 76.40 | 73.25 | 73.75 | 73.75 | -2.51% | 407,894 |
| Nov 5, 2025 | 75.10 | 76.40 | 73.95 | 75.65 | 75.65 | 1.00% | 528,162 |
| Nov 4, 2025 | 75.00 | 75.00 | 73.25 | 74.90 | 74.90 | 1.35% | 378,217 |
| Nov 3, 2025 | 72.55 | 74.90 | 72.15 | 73.90 | 73.90 | 2.43% | 522,786 |
| Oct 31, 2025 | 72.60 | 72.95 | 70.70 | 72.15 | 72.15 | -3.15% | 557,272 |
| Oct 30, 2025 | 73.55 | 74.95 | 73.55 | 74.50 | 74.50 | 1.36% | 276,565 |
| Oct 28, 2025 | 73.85 | 74.70 | 73.25 | 73.50 | 73.50 | -0.47% | 107,271 |
| Oct 27, 2025 | 74.85 | 75.30 | 73.15 | 73.85 | 73.85 | - | 336,935 |
| Oct 24, 2025 | 72.45 | 75.90 | 71.65 | 73.85 | 73.85 | 3.29% | 422,969 |
| Oct 23, 2025 | 72.45 | 72.70 | 71.40 | 71.50 | 71.50 | -1.31% | 186,276 |
| Oct 22, 2025 | 71.25 | 72.70 | 71.20 | 72.45 | 72.45 | 1.97% | 273,617 |
| Oct 21, 2025 | 71.90 | 72.50 | 70.25 | 71.05 | 71.05 | -1.18% | 228,110 |
| Oct 20, 2025 | 71.50 | 72.00 | 69.65 | 71.90 | 71.90 | 1.99% | 242,647 |
| Oct 17, 2025 | 71.30 | 72.70 | 68.50 | 70.50 | 70.50 | -0.98% | 392,564 |
| Oct 16, 2025 | 71.85 | 73.10 | 71.00 | 71.20 | 71.20 | -0.84% | 349,906 |
| Oct 15, 2025 | 71.00 | 73.70 | 71.00 | 71.80 | 71.80 | 1.84% | 463,370 |
| Oct 14, 2025 | 72.80 | 73.40 | 70.50 | 70.50 | 70.50 | -2.96% | 270,802 |
| Oct 13, 2025 | 74.40 | 74.50 | 72.50 | 72.65 | 72.65 | -2.87% | 448,627 |
| Oct 10, 2025 | 74.20 | 75.30 | 73.80 | 74.80 | 74.80 | 0.94% | 347,813 |
| Oct 9, 2025 | 74.50 | 75.30 | 73.30 | 74.10 | 74.10 | -0.54% | 454,193 |
| Oct 8, 2025 | 75.95 | 76.30 | 73.50 | 74.50 | 74.50 | -2.10% | 636,456 |
| Oct 7, 2025 | 76.30 | 77.70 | 75.70 | 76.10 | 76.10 | -0.26% | 479,544 |
| Oct 6, 2025 | 77.30 | 78.15 | 75.60 | 76.30 | 76.30 | -0.46% | 391,573 |
| Oct 3, 2025 | 76.35 | 77.60 | 75.35 | 76.65 | 76.65 | 0.86% | 491,387 |
| Oct 2, 2025 | 77.20 | 78.00 | 76.00 | 76.00 | 76.00 | -1.55% | 402,959 |
| Oct 1, 2025 | 77.00 | 77.95 | 75.00 | 77.20 | 77.20 | 1.71% | 664,298 |
| Sep 30, 2025 | 79.10 | 81.60 | 75.35 | 75.90 | 75.90 | -4.05% | 710,608 |
| Sep 29, 2025 | 79.95 | 81.40 | 77.60 | 79.10 | 79.10 | -1.06% | 535,900 |
| Sep 26, 2025 | 82.85 | 83.65 | 79.15 | 79.95 | 79.95 | -3.85% | 963,850 |
| Sep 25, 2025 | 82.35 | 87.05 | 80.85 | 83.15 | 83.15 | 1.09% | 1,583,119 |
| Sep 24, 2025 | 84.80 | 85.40 | 80.60 | 82.25 | 82.25 | -2.78% | 1,011,969 |
| Sep 23, 2025 | 87.90 | 87.90 | 82.55 | 84.60 | 84.60 | -3.81% | 1,561,369 |
| Sep 22, 2025 | 85.00 | 89.95 | 82.85 | 87.95 | 87.95 | 6.16% | 2,713,907 |
| Sep 19, 2025 | 76.20 | 82.85 | 76.20 | 82.85 | 82.85 | 9.30% | 1,911,472 |
| Sep 18, 2025 | 72.30 | 76.40 | 72.30 | 75.80 | 75.80 | 5.20% | 1,410,625 |
| Sep 17, 2025 | 71.90 | 72.80 | 71.35 | 72.05 | 72.05 | 0.21% | 425,854 |
| Sep 16, 2025 | 70.40 | 71.95 | 70.30 | 71.90 | 71.90 | 2.20% | 465,180 |
| Sep 15, 2025 | 65.90 | 70.35 | 64.95 | 70.35 | 70.35 | 6.75% | 646,457 |
| Sep 12, 2025 | 67.00 | 67.00 | 64.75 | 65.90 | 65.90 | 0.23% | 477,019 |
| Sep 11, 2025 | 68.10 | 69.70 | 65.75 | 65.75 | 65.75 | -3.38% | 574,214 |
| Sep 10, 2025 | 69.10 | 70.55 | 67.00 | 68.05 | 68.05 | -1.23% | 358,983 |
| Sep 9, 2025 | 71.05 | 72.90 | 68.60 | 68.90 | 68.90 | -1.78% | 488,220 |
| Sep 8, 2025 | 71.90 | 71.90 | 69.50 | 70.15 | 70.15 | -2.50% | 559,399 |
| Sep 5, 2025 | 71.00 | 73.50 | 71.00 | 71.95 | 71.95 | 1.62% | 972,342 |
| Sep 4, 2025 | 68.75 | 71.80 | 68.75 | 70.80 | 70.80 | 2.98% | 552,677 |
| Sep 3, 2025 | 68.50 | 69.65 | 67.95 | 68.75 | 68.75 | 0.36% | 386,216 |
| Sep 2, 2025 | 70.55 | 70.55 | 66.90 | 68.50 | 68.50 | -2.91% | 605,897 |
| Sep 1, 2025 | 68.45 | 70.65 | 68.40 | 70.55 | 70.55 | 3.07% | 406,599 |
| Aug 29, 2025 | 68.70 | 69.50 | 68.35 | 68.45 | 68.45 | -0.22% | 292,981 |
| Aug 28, 2025 | 68.35 | 68.80 | 67.00 | 68.60 | 68.60 | 1.11% | 350,168 |
| Aug 27, 2025 | 68.90 | 69.40 | 67.85 | 67.85 | 67.85 | -1.60% | 332,645 |
| Aug 26, 2025 | 70.05 | 70.35 | 68.95 | 68.95 | 68.95 | -1.01% | 564,213 |
| Aug 25, 2025 | 69.75 | 70.40 | 69.10 | 69.65 | 69.65 | 0.94% | 522,901 |
| Aug 22, 2025 | 68.95 | 70.15 | 68.70 | 69.00 | 69.00 | 0.07% | 484,665 |
| Aug 21, 2025 | 69.15 | 69.45 | 68.50 | 68.95 | 68.95 | 0.36% | 326,583 |
| Aug 20, 2025 | 67.70 | 69.70 | 67.45 | 68.70 | 68.70 | 1.40% | 635,755 |
| Aug 19, 2025 | 68.10 | 68.60 | 67.55 | 67.75 | 67.75 | -0.37% | 316,483 |
| Aug 18, 2025 | 67.55 | 68.85 | 67.55 | 68.00 | 68.00 | 0.82% | 445,041 |
| Aug 15, 2025 | 66.85 | 67.90 | 66.70 | 67.45 | 67.45 | 0.90% | 314,169 |
| Aug 14, 2025 | 68.00 | 68.00 | 66.70 | 66.85 | 66.85 | -0.67% | 341,721 |
| Aug 13, 2025 | 67.05 | 68.95 | 66.35 | 67.30 | 67.30 | 0.67% | 481,601 |
| Aug 12, 2025 | 67.75 | 67.80 | 66.25 | 66.85 | 66.85 | -1.04% | 370,978 |
| Aug 11, 2025 | 67.55 | 69.00 | 67.05 | 67.55 | 67.55 | 0.22% | 424,874 |
| Aug 8, 2025 | 70.15 | 70.15 | 66.70 | 67.40 | 67.40 | -4.53% | 887,272 |
| Aug 7, 2025 | 70.80 | 72.00 | 70.35 | 70.60 | 70.60 | -0.14% | 564,754 |
| Aug 6, 2025 | 71.45 | 73.00 | 70.00 | 70.70 | 70.70 | -0.98% | 716,525 |
| Aug 5, 2025 | 68.80 | 72.45 | 68.80 | 71.40 | 71.40 | 3.78% | 1,041,652 |
| Aug 4, 2025 | 68.75 | 69.50 | 68.35 | 68.80 | 68.80 | 0.22% | 400,468 |
| Aug 1, 2025 | 68.90 | 69.60 | 68.25 | 68.65 | 68.65 | -0.36% | 393,047 |
| Jul 31, 2025 | 66.95 | 69.70 | 66.95 | 68.90 | 68.90 | 3.38% | 768,591 |
| Jul 30, 2025 | 66.60 | 68.50 | 66.30 | 66.65 | 66.65 | 0.08% | 496,168 |
| Jul 29, 2025 | 66.70 | 67.50 | 66.40 | 66.60 | 66.60 | -0.15% | 340,789 |
| Jul 28, 2025 | 68.50 | 68.60 | 66.60 | 66.70 | 66.70 | -0.15% | 364,121 |
| Jul 25, 2025 | 68.20 | 68.20 | 66.35 | 66.80 | 66.80 | -1.33% | 338,323 |
| Jul 24, 2025 | 66.75 | 68.15 | 66.50 | 67.70 | 67.70 | 1.42% | 438,527 |
| Jul 23, 2025 | 69.10 | 69.50 | 66.75 | 66.75 | 66.75 | -2.98% | 511,222 |
| Jul 22, 2025 | 68.75 | 70.75 | 67.50 | 68.80 | 68.80 | 0.07% | 622,105 |
| Jul 21, 2025 | 68.00 | 70.85 | 66.00 | 68.75 | 68.75 | 4.17% | 1,036,701 |
| Jul 18, 2025 | 63.50 | 67.00 | 63.25 | 66.00 | 66.00 | 3.29% | 1,069,137 |