Kutahya Seker Fabrikasi Anonim Sirketi (IST:KTSKR)
Turkey
· Delayed Price · Currency is TRY 118.90
-5.70 (-4.57%)
Last updated: Apr 29, 2026, 12:03 PM GMT+3
IST:KTSKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.10 | 125.70 | 118.90 | 121.40 | - | -0.57% | 905,989 |
| Apr 27, 2026 | 130.00 | 134.10 | 122.10 | 122.10 | 122.10 | -6.08% | 1,983,204 |
| Apr 24, 2026 | 133.00 | 138.20 | 129.50 | 130.00 | 130.00 | -3.42% | 1,501,035 |
| Apr 22, 2026 | 138.80 | 150.10 | 131.90 | 134.60 | 134.60 | -2.39% | 2,203,197 |
| Apr 21, 2026 | 148.30 | 151.00 | 134.40 | 137.90 | 137.90 | -2.34% | 4,895,958 |
| Apr 20, 2026 | 133.50 | 141.20 | 133.00 | 141.20 | 141.20 | 9.97% | 925,466 |
| Apr 17, 2026 | 116.80 | 128.40 | 113.00 | 128.40 | 128.40 | 9.93% | 2,845,054 |
| Apr 16, 2026 | 118.00 | 127.30 | 115.50 | 116.80 | 116.80 | -2.59% | 4,001,619 |
| Apr 15, 2026 | 133.30 | 134.70 | 114.50 | 119.90 | 119.90 | -5.74% | 12,419,780 |
| Apr 14, 2026 | 122.80 | 127.20 | 120.50 | 127.20 | 127.20 | 9.94% | 2,851,965 |
| Apr 13, 2026 | 107.20 | 115.70 | 107.20 | 115.70 | 115.70 | 9.98% | 1,170,743 |
| Apr 10, 2026 | 96.80 | 105.20 | 90.50 | 105.20 | 105.20 | 9.93% | 5,977,617 |
| Apr 9, 2026 | 92.00 | 98.20 | 92.00 | 95.70 | 95.70 | 7.17% | 4,108,426 |
| Apr 8, 2026 | 84.00 | 89.30 | 82.55 | 89.30 | 89.30 | 9.98% | 3,729,269 |
| Apr 7, 2026 | 83.90 | 84.70 | 81.15 | 81.20 | 81.20 | -3.33% | 1,056,199 |
| Apr 6, 2026 | 79.80 | 85.55 | 79.70 | 84.00 | 84.00 | 5.26% | 2,380,011 |
| Apr 3, 2026 | 78.80 | 81.45 | 78.00 | 79.80 | 79.80 | 2.50% | 1,386,274 |
| Apr 2, 2026 | 76.00 | 78.75 | 74.50 | 77.85 | 77.85 | 2.37% | 997,235 |
| Apr 1, 2026 | 72.50 | 77.80 | 72.50 | 76.05 | 76.05 | 5.62% | 961,460 |
| Mar 31, 2026 | 72.10 | 73.55 | 71.05 | 72.00 | 72.00 | 0.35% | 578,254 |
| Mar 30, 2026 | 72.50 | 73.00 | 70.55 | 71.75 | 71.75 | -1.03% | 352,151 |
| Mar 27, 2026 | 74.60 | 74.85 | 72.10 | 72.50 | 72.50 | -2.82% | 314,203 |
| Mar 26, 2026 | 75.15 | 76.50 | 73.15 | 74.60 | 74.60 | -0.33% | 508,695 |
| Mar 25, 2026 | 75.65 | 77.45 | 74.85 | 74.85 | 74.85 | -0.99% | 527,131 |
| Mar 24, 2026 | 78.20 | 79.25 | 75.45 | 75.60 | 75.60 | -4.67% | 570,179 |
| Mar 23, 2026 | 77.25 | 80.95 | 75.15 | 79.30 | 79.30 | 2.06% | 1,285,632 |
| Mar 19, 2026 | 79.00 | 79.10 | 77.30 | 77.70 | 77.70 | -1.77% | 233,274 |
| Mar 18, 2026 | 79.85 | 82.85 | 77.95 | 79.10 | 79.10 | 0.32% | 1,616,899 |
| Mar 17, 2026 | 77.85 | 80.00 | 75.95 | 78.85 | 78.85 | 1.28% | 883,135 |
| Mar 16, 2026 | 75.95 | 79.70 | 74.10 | 77.85 | 77.85 | 2.57% | 1,305,511 |
| Mar 13, 2026 | 74.70 | 81.00 | 74.70 | 75.90 | 75.90 | 1.74% | 2,268,000 |
| Mar 12, 2026 | 68.40 | 75.35 | 68.15 | 74.60 | 74.60 | 8.91% | 1,664,293 |
| Mar 11, 2026 | 69.30 | 71.20 | 67.90 | 68.50 | 68.50 | -1.15% | 540,215 |
| Mar 10, 2026 | 65.75 | 70.45 | 64.70 | 69.30 | 69.30 | 8.20% | 2,670,586 |
| Mar 9, 2026 | 63.25 | 65.85 | 62.20 | 64.05 | 64.05 | -0.54% | 484,793 |
| Mar 6, 2026 | 65.65 | 66.15 | 63.65 | 64.40 | 64.40 | -1.53% | 228,253 |
| Mar 5, 2026 | 65.00 | 66.10 | 65.00 | 65.40 | 65.40 | 1.55% | 208,880 |
| Mar 4, 2026 | 64.55 | 65.85 | 63.90 | 64.40 | 64.40 | -0.23% | 317,042 |
| Mar 3, 2026 | 65.50 | 66.80 | 64.55 | 64.55 | 64.55 | -5.77% | 778,076 |
| Mar 2, 2026 | 70.00 | 70.00 | 66.70 | 68.50 | 68.50 | -5.06% | 598,832 |
| Feb 27, 2026 | 72.70 | 73.90 | 71.10 | 72.15 | 72.15 | -1.16% | 361,959 |
| Feb 26, 2026 | 74.60 | 74.95 | 72.85 | 73.00 | 73.00 | -2.14% | 403,663 |
| Feb 25, 2026 | 76.60 | 77.45 | 74.00 | 74.60 | 74.60 | -3.12% | 364,956 |
| Feb 24, 2026 | 76.50 | 79.00 | 75.00 | 77.00 | 77.00 | 1.58% | 563,562 |
| Feb 23, 2026 | 75.00 | 77.90 | 75.00 | 75.80 | 75.80 | 0.53% | 426,303 |
| Feb 20, 2026 | 76.10 | 78.50 | 74.75 | 75.40 | 75.40 | -1.11% | 647,296 |
| Feb 19, 2026 | 79.15 | 80.00 | 75.30 | 76.25 | 76.25 | -3.60% | 550,234 |
| Feb 18, 2026 | 82.25 | 83.20 | 79.10 | 79.10 | 79.10 | -3.77% | 962,410 |
| Feb 17, 2026 | 80.15 | 83.60 | 79.90 | 82.20 | 82.20 | 2.69% | 1,314,658 |
| Feb 16, 2026 | 79.10 | 80.80 | 79.10 | 80.05 | 80.05 | 1.33% | 1,196,699 |
| Feb 13, 2026 | 78.20 | 80.45 | 78.15 | 79.00 | 79.00 | 1.02% | 695,763 |
| Feb 12, 2026 | 77.20 | 78.80 | 76.75 | 78.20 | 78.20 | 1.56% | 633,872 |
| Feb 11, 2026 | 79.55 | 80.35 | 77.00 | 77.00 | 77.00 | -3.02% | 712,709 |
| Feb 10, 2026 | 77.80 | 80.25 | 77.45 | 79.40 | 79.40 | 2.06% | 1,616,992 |
| Feb 9, 2026 | 76.80 | 78.50 | 75.75 | 77.80 | 77.80 | 2.64% | 1,272,445 |
| Feb 6, 2026 | 73.35 | 75.95 | 72.00 | 75.80 | 75.80 | 3.62% | 921,170 |
| Feb 5, 2026 | 72.65 | 75.00 | 72.25 | 73.15 | 73.15 | 0.69% | 1,279,727 |
| Feb 4, 2026 | 72.20 | 73.40 | 71.85 | 72.65 | 72.65 | 0.83% | 599,219 |
| Feb 3, 2026 | 70.50 | 72.80 | 70.05 | 72.05 | 72.05 | 2.42% | 835,178 |
| Feb 2, 2026 | 70.45 | 71.05 | 69.05 | 70.35 | 70.35 | -0.35% | 659,104 |
| Jan 30, 2026 | 71.95 | 73.00 | 70.60 | 70.60 | 70.60 | -1.60% | 698,939 |
| Jan 29, 2026 | 70.95 | 73.20 | 70.45 | 71.75 | 71.75 | 1.20% | 1,036,931 |
| Jan 28, 2026 | 70.30 | 71.25 | 70.05 | 70.90 | 70.90 | 0.85% | 725,533 |
| Jan 27, 2026 | 70.65 | 70.95 | 70.00 | 70.30 | 70.30 | 0.36% | 481,303 |
| Jan 26, 2026 | 70.50 | 71.00 | 69.50 | 70.05 | 70.05 | -0.71% | 671,402 |
| Jan 23, 2026 | 70.70 | 71.00 | 69.85 | 70.55 | 70.55 | 0.07% | 555,400 |
| Jan 22, 2026 | 68.25 | 72.10 | 68.25 | 70.50 | 70.50 | 3.52% | 922,725 |
| Jan 21, 2026 | 70.20 | 70.50 | 68.10 | 68.10 | 68.10 | -2.99% | 510,396 |
| Jan 20, 2026 | 71.35 | 71.60 | 69.75 | 70.20 | 70.20 | -1.61% | 583,215 |
| Jan 19, 2026 | 71.00 | 72.50 | 71.00 | 71.35 | 71.35 | 0.56% | 767,586 |
| Jan 16, 2026 | 72.65 | 72.70 | 69.45 | 70.95 | 70.95 | -1.32% | 522,640 |
| Jan 15, 2026 | 67.60 | 72.25 | 67.35 | 71.90 | 71.90 | 6.36% | 920,295 |
| Jan 14, 2026 | 68.50 | 69.25 | 67.40 | 67.60 | 67.60 | -0.59% | 858,087 |
| Jan 13, 2026 | 67.10 | 68.10 | 67.00 | 68.00 | 68.00 | 1.42% | 566,542 |
| Jan 12, 2026 | 68.75 | 68.75 | 67.05 | 67.05 | 67.05 | -2.47% | 683,647 |
| Jan 9, 2026 | 69.30 | 70.00 | 68.25 | 68.75 | 68.75 | -0.79% | 491,624 |
| Jan 8, 2026 | 68.70 | 70.00 | 67.85 | 69.30 | 69.30 | 0.87% | 592,852 |
| Jan 7, 2026 | 71.10 | 71.35 | 67.55 | 68.70 | 68.70 | -3.38% | 1,024,366 |
| Jan 6, 2026 | 70.55 | 72.45 | 70.30 | 71.10 | 71.10 | 0.78% | 1,269,379 |
| Jan 5, 2026 | 72.15 | 72.15 | 70.05 | 70.55 | 70.55 | -2.29% | 893,670 |
| Jan 2, 2026 | 75.00 | 75.60 | 71.60 | 72.20 | 72.20 | -3.73% | 937,917 |
| Dec 31, 2025 | 75.50 | 77.35 | 74.40 | 75.00 | 75.00 | -0.92% | 760,492 |
| Dec 30, 2025 | 79.10 | 79.10 | 74.90 | 75.70 | 75.70 | -4.42% | 917,519 |
| Dec 29, 2025 | 83.50 | 83.50 | 77.60 | 79.20 | 79.20 | -8.44% | 1,343,773 |
| Dec 26, 2025 | 88.00 | 88.85 | 86.20 | 86.50 | 79.98 | -1.70% | 1,155,332 |
| Dec 25, 2025 | 89.65 | 91.70 | 87.00 | 88.00 | 81.37 | -1.79% | 1,107,759 |
| Dec 24, 2025 | 93.70 | 95.00 | 89.30 | 89.60 | 82.84 | -4.38% | 1,335,040 |
| Dec 23, 2025 | 94.00 | 95.25 | 90.10 | 93.70 | 86.64 | 1.41% | 1,431,878 |
| Dec 22, 2025 | 92.00 | 96.15 | 87.80 | 92.40 | 85.43 | 0.98% | 2,013,252 |
| Dec 19, 2025 | 94.55 | 99.60 | 91.15 | 91.50 | 84.60 | -3.38% | 3,662,863 |
| Dec 18, 2025 | 87.55 | 96.05 | 87.55 | 94.70 | 87.56 | 8.29% | 2,492,392 |
| Dec 17, 2025 | 83.70 | 90.80 | 83.40 | 87.45 | 80.86 | 4.48% | 2,795,927 |
| Dec 16, 2025 | 82.55 | 84.50 | 81.10 | 83.70 | 77.39 | 1.39% | 1,034,228 |
| Dec 15, 2025 | 80.55 | 83.40 | 80.15 | 82.55 | 76.33 | 3.06% | 909,951 |
| Dec 12, 2025 | 81.00 | 81.35 | 79.40 | 80.10 | 74.06 | -0.68% | 394,405 |
| Dec 11, 2025 | 77.45 | 80.80 | 77.45 | 80.65 | 74.57 | 3.86% | 634,892 |
| Dec 10, 2025 | 79.45 | 80.50 | 77.30 | 77.65 | 71.80 | -2.02% | 639,082 |
| Dec 9, 2025 | 83.30 | 84.30 | 79.15 | 79.25 | 73.27 | -4.06% | 833,464 |
| Dec 8, 2025 | 79.60 | 83.35 | 79.55 | 82.60 | 76.37 | 4.29% | 1,237,528 |
| Dec 5, 2025 | 76.20 | 80.00 | 75.55 | 79.20 | 73.23 | 5.11% | 1,480,290 |