Istanbul - Delayed Quote TRY

Karsu Tekstil Sanayii ve Ticaret A.S. (KRTEK.IS)

Compare
35.34
-0.54
(-1.51%)
At close: 6:05:26 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202535.7236.5835.2035.3435.34550,817
Jan 17, 202535.6038.0035.6035.8835.88926,519
Jan 16, 202537.1037.7035.2835.5035.50232,231
Jan 15, 202537.6637.6836.5437.1037.10320,307
Jan 14, 202537.7438.5037.4037.5037.50286,284
Jan 13, 202538.0638.6637.2037.7437.74447,869
Jan 10, 202538.1038.4237.0838.0638.06688,060
Jan 9, 202540.5040.8038.1038.1038.10530,775
Jan 8, 202541.2041.6639.9040.5040.50516,334
Jan 7, 202541.9041.9240.7641.2041.20451,036
Jan 6, 202539.1042.0038.7242.0042.00557,835
Jan 3, 202539.1639.9438.0439.1039.10379,421
Jan 2, 202539.8840.3839.1239.1239.12340,281
Dec 31, 202440.0040.3839.6039.8839.88319,486
Dec 30, 202439.6040.3639.1240.0040.00525,658
Dec 27, 202439.0239.7037.9039.7039.70541,405
Dec 26, 202439.4839.9638.3438.8038.80416,113
Dec 25, 202437.2040.1037.2039.0439.04799,209
Dec 24, 202438.4438.4436.8237.6237.62530,629
Dec 23, 202437.3439.0037.3437.9437.94894,927
Dec 20, 202437.2037.8036.6037.3437.34721,429
Dec 19, 202436.8037.5636.5037.1037.10890,492
Dec 18, 202436.2237.2636.1036.9836.98853,602
Dec 17, 202436.9437.1035.6236.2036.20735,850
Dec 16, 202436.0037.2036.0036.9436.941,591,122
Dec 13, 202434.5036.3834.3436.0036.004,490,501
Dec 12, 202432.2035.3232.1834.6834.683,479,253
Dec 11, 202431.4833.3030.3432.1232.123,662,242
Dec 10, 202428.4431.3228.2231.3231.324,950,997
Dec 9, 202428.9029.1028.1828.4828.481,011,013
Dec 6, 202429.0029.2028.1628.9028.90609,193
Dec 5, 202428.7429.3428.7428.9028.90616,574
Dec 4, 202428.8029.6228.6228.7428.74703,038
Dec 3, 202428.5029.1428.4028.8028.80699,024
Dec 2, 202428.4029.0027.0428.5028.50578,111
Nov 29, 202428.6429.3428.2028.4828.48508,513
Nov 28, 202428.4829.1028.1628.7028.70681,690
Nov 27, 202429.1629.4628.5228.6028.60648,680
Nov 26, 202429.4829.8829.0829.2829.28467,507
Nov 25, 202429.8430.2629.3229.5629.56639,355
Nov 22, 202430.3831.2429.6029.8429.841,123,083
Nov 21, 202429.4031.6229.2830.4030.402,070,471
Nov 20, 202428.9430.9428.5629.4029.401,421,504
Nov 19, 202429.7429.9628.5628.8228.82592,172
Nov 18, 202430.3630.7029.2429.7229.72808,314
Nov 15, 202430.9431.2430.0230.0230.021,538,049
Nov 14, 202429.0031.1628.6631.1631.162,039,108
Nov 13, 202428.9029.6228.0828.3428.34791,380
Nov 12, 202428.8629.1828.5028.9828.98418,316
Nov 11, 202428.3029.7028.1829.2429.24772,219
Nov 8, 202428.1828.6828.0028.3828.38337,352
Nov 7, 202428.5028.7828.1628.1828.18424,790
Nov 6, 202428.1228.9828.0828.5028.50629,014
Nov 5, 202428.0028.7827.9428.1028.10322,598
Nov 4, 202428.5828.8027.7228.2028.20304,382
Nov 1, 202429.0029.2027.7628.6228.62576,109
Oct 31, 202428.9628.9827.7628.4028.401,321,982
Oct 30, 202429.5630.3629.0229.1829.181,256,510
Oct 28, 202429.0029.9628.7829.5829.58752,543
Oct 25, 202428.2030.5426.8427.6427.642,425,552
Oct 24, 202428.0228.3427.9028.1028.10469,508
Oct 23, 202428.6229.0027.7227.9027.90708,235
Oct 22, 202428.1429.0027.1228.6228.62447,138
Oct 21, 202429.2429.7028.1028.1228.12602,124
Oct 18, 202428.0030.6028.0029.2429.242,622,936
Oct 17, 202428.5028.9028.1628.3628.36504,658
Oct 16, 202428.1828.7828.1028.4628.46385,851
Oct 15, 202428.5429.0028.1428.1828.18760,118
Oct 14, 202429.5029.5028.5428.5428.54524,029
Oct 11, 202428.4029.8427.4429.5629.56949,584
Oct 10, 202428.2629.1828.0228.4028.40468,310
Oct 9, 202428.4828.5428.0028.2628.26258,093
Oct 8, 202428.8829.5028.0228.4828.48475,153
Oct 7, 202429.4029.9028.2628.8828.88515,047
Oct 4, 202428.2829.7028.1029.4029.40879,496
Oct 3, 202427.9029.5027.7028.2828.28990,753
Oct 2, 202427.1430.0227.1027.9027.902,671,240
Oct 1, 202425.6828.0425.2628.0428.043,816,411
Sep 30, 202425.7426.1625.5025.5025.50274,127
Sep 27, 202425.1425.9225.0025.7425.74226,800
Sep 26, 202425.1825.9025.1025.1425.14167,879
Sep 25, 202425.2826.9825.0425.1825.18295,733
Sep 24, 202425.4426.0425.0025.2825.28238,139
Sep 23, 202425.8626.1625.4025.4225.42143,818
Sep 20, 202426.2026.2225.4025.8625.86296,929
Sep 19, 202425.5026.5025.5026.2226.22309,382
Sep 18, 202425.7825.8625.3025.5025.50103,961
Sep 17, 202425.6026.2825.4025.7825.78229,531
Sep 16, 202424.9826.4424.8225.6025.60342,441
Sep 13, 202424.2825.6024.1224.9824.98204,422
Sep 12, 202424.9225.4823.7424.1424.14311,938
Sep 11, 202425.2625.4624.6024.6424.64235,731
Sep 10, 202425.6025.9024.5625.2625.26254,099
Sep 9, 202426.3426.6825.5425.5425.54152,512
Sep 6, 202426.6427.0626.0026.6026.60136,971
Sep 5, 202426.0827.0625.5226.6026.60269,473
Sep 4, 202426.4026.6825.5426.0826.08209,955
Sep 3, 202425.8027.0025.8026.4026.40247,839
Sep 2, 202425.4826.2025.4825.8025.80162,581
Aug 29, 202425.1225.6424.7225.4825.48257,571
Aug 28, 202425.1225.6624.6825.1225.12412,948
Aug 27, 202424.8425.5424.1225.1225.12238,995
Aug 26, 202426.1627.0025.3025.3025.30402,836
Aug 23, 202426.5226.6625.8026.1626.16302,440
Aug 22, 202427.0027.4826.5226.5226.52294,722
Aug 21, 202427.3627.5026.6027.0027.00367,147
Aug 20, 202428.4628.4627.2427.4627.46486,027
Aug 19, 202428.3428.8228.0028.5228.52425,897
Aug 16, 202428.6028.9828.1428.2428.24280,794
Aug 15, 202428.6028.8227.6628.5828.58433,443
Aug 14, 202429.1429.5228.6028.6028.60413,913
Aug 13, 202429.6029.6828.7229.1429.14647,760
Aug 12, 202428.9830.7228.4229.6029.601,615,641
Aug 9, 202430.1430.4028.4028.4028.40382,150
Aug 8, 202428.0230.1228.0230.0030.00573,716
Aug 7, 202427.7428.4227.6028.0228.02272,653
Aug 6, 202427.7628.7827.2427.7027.70363,281
Aug 5, 202428.8028.8026.7627.1427.14434,029
Aug 2, 202429.9830.5029.4429.7029.70316,912
Aug 1, 202429.3231.5029.3230.3630.36384,229
Jul 31, 202430.0030.0028.9429.0229.02349,950
Jul 30, 202429.8030.5229.5230.2030.20211,224
Jul 29, 202430.3030.3029.0029.5029.50336,943
Jul 26, 202430.9831.1630.1830.3030.30199,740
Jul 25, 202431.6831.8630.6030.9230.92239,798
Jul 24, 202432.2032.2031.5231.7831.78334,802
Jul 23, 202431.6832.4030.2031.9831.98360,061
Jul 22, 202431.8032.9031.2631.5431.54657,756
Jul 19, 202431.5032.0831.2031.2431.24285,341
Jul 18, 202431.6832.4430.2031.5031.50468,275
Jul 17, 202431.1032.9030.6231.5631.56935,773
Jul 16, 202430.1231.5430.1231.1031.10416,638
Jul 12, 202429.9830.4829.5430.0830.08196,833
Jul 11, 202429.0030.2029.0030.0630.06239,503
Jul 10, 202429.3830.2028.6428.9828.98321,749
Jul 9, 202428.9229.6428.8029.3829.38232,412
Jul 8, 202429.1029.7828.7828.9228.92270,985
Jul 5, 202429.8029.8028.7229.1029.10215,186
Jul 4, 202428.7429.5028.4829.4029.40303,148
Jul 3, 202428.8829.4628.0028.1628.16202,168
Jul 2, 202428.9029.7827.9028.7828.78522,404
Jul 1, 202430.2830.5628.6628.9028.90288,954
Jun 28, 202430.3430.9030.1030.2830.28185,482
Jun 27, 202429.2030.8029.0830.3430.34230,500
Jun 26, 202429.5630.1228.9429.2029.20231,992
Jun 25, 202430.1030.2029.5629.5629.56158,882
Jun 24, 202431.0031.0829.5830.1030.10392,924
Jun 21, 202430.9031.4430.5031.0031.00223,563
Jun 20, 202430.7031.3030.7030.9030.90282,509
Jun 14, 202430.2030.8829.8630.7030.70594,606
Jun 13, 202429.9830.6029.9030.2030.20398,872
Jun 12, 202431.6031.6229.7829.7829.78761,047
Jun 11, 202429.6231.7029.1631.5631.56623,711
Jun 10, 202432.6432.6431.3031.6431.64275,271
Jun 7, 202433.9433.9432.6032.6632.66264,289
Jun 6, 202432.7034.2832.7033.9433.94439,548
Jun 5, 202433.8033.9832.5433.0033.00464,461
Jun 4, 202432.6234.1832.4233.8033.80425,812
Jun 3, 202433.3634.4032.4832.6232.62452,411
May 31, 202433.0033.8432.9033.3633.36387,276
May 30, 202433.4033.4032.3032.8032.80299,818
May 29, 202433.8034.3632.1233.4033.40520,143
May 28, 202433.3434.0633.2033.7233.72307,345
May 27, 202434.3434.4433.2833.3433.34441,920
May 24, 202434.6034.9233.9234.3434.34654,894
May 23, 202435.0036.5834.5034.6034.601,145,624
May 22, 202435.0436.3434.7035.7835.78860,973
May 21, 202435.5436.2634.8635.0435.04677,968
May 20, 202435.7636.1235.1835.5435.54526,907
May 17, 202436.1037.4235.0235.5035.50963,498
May 16, 202436.8037.4835.7236.1036.10663,532
May 15, 202438.9639.3236.5036.5036.50996,120
May 14, 202437.5039.5036.6639.0439.043,876,906
May 13, 202437.9638.8636.8437.5037.50828,833
May 10, 202442.2442.9037.9437.9437.942,190,707
May 9, 202442.0042.9641.2242.1442.14940,410
May 8, 202441.3042.9840.3841.8241.821,525,594
May 7, 202440.3241.3639.5640.3040.301,171,904
May 6, 202439.8041.8239.6240.3240.321,766,027
May 3, 202441.1841.6839.1639.5239.521,372,072
May 2, 202437.6041.3637.6040.2640.262,804,963
Apr 30, 202436.7638.0836.7237.6037.60744,217
Apr 29, 202438.1639.0036.6836.6836.68865,938
Apr 26, 202439.5039.7837.6038.1638.16960,084
Apr 25, 202440.3840.3838.9439.5039.50846,744
Apr 24, 202438.5640.4238.0238.8038.801,023,968
Apr 22, 202437.6038.6636.9838.2038.201,117,242
Apr 19, 202436.3437.8434.5437.3837.38746,459
Apr 18, 202435.7436.7435.4836.7036.70814,314
Apr 17, 202435.7837.0034.9835.6435.64698,045
Apr 16, 202435.8035.9834.5035.7035.70636,799
Apr 15, 202433.8036.2633.0835.8035.801,260,319
Apr 8, 202431.7633.4031.4433.3033.30527,623
Apr 5, 202430.3831.5030.3031.4431.44440,723
Apr 4, 202430.6631.2829.8629.8629.86557,737
Apr 3, 202431.1031.6829.6230.5630.561,240,930
Apr 2, 202432.1832.9831.9032.1432.14562,471
Apr 1, 202433.4033.4031.9032.1632.16512,379
Mar 29, 202432.9434.0032.9433.4033.40508,717
Mar 28, 202431.8032.9031.6832.7432.74467,858
Mar 27, 202431.9432.6431.2631.6231.62449,277
Mar 26, 202431.2232.7630.2831.9431.94957,961
Mar 25, 202432.4232.5830.8031.2431.24720,127
Mar 22, 202433.5033.6231.8432.4232.42474,924
Mar 21, 202434.4636.0432.9433.0633.06779,575
Mar 20, 202432.7235.0832.7234.4634.461,073,000
Mar 19, 202432.0432.6431.6232.5832.58498,176
Mar 18, 202434.9034.9031.5232.0432.04719,583
Mar 15, 202434.8235.1834.2634.4034.40510,184
Mar 14, 202436.0836.2834.8434.8434.84654,713
Mar 13, 202436.2036.4835.0636.0836.08835,739
Mar 12, 202436.3837.3235.0236.2436.241,038,088
Mar 11, 202435.1837.7634.8836.3836.381,329,510
Mar 8, 202435.4036.0234.2034.9834.98713,404
Mar 7, 202434.0435.5034.0435.3835.38669,974
Mar 6, 202437.8238.1034.3434.3834.381,359,534
Mar 5, 202437.0238.4636.6437.8037.801,158,367
Mar 4, 202436.6038.6036.5436.9836.981,247,918
Mar 1, 202435.9037.7035.7036.6036.601,232,664
Feb 29, 202435.5036.0035.0035.9035.90553,518
Feb 28, 202436.0436.5834.9235.0035.001,178,716
Feb 27, 202437.6037.8036.0236.0436.04926,767
Feb 26, 202438.2238.8637.5037.6037.60945,548
Feb 23, 202438.1038.8837.1437.9837.981,201,960
Feb 22, 202436.4837.9835.9837.8437.841,546,893
Feb 21, 202437.9838.7435.9236.2436.241,882,956
Feb 20, 202438.0038.6037.2037.9837.98798,009
Feb 19, 202439.0440.7237.4437.7037.701,515,226
Feb 16, 202439.4640.9438.4439.0039.001,516,521
Feb 15, 202443.6043.8239.4639.5439.543,785,875
Feb 14, 202438.3641.4038.3641.4041.403,331,003
Feb 13, 202436.7039.7835.8037.6437.643,764,641
Feb 12, 202434.3037.1834.3036.2836.282,272,157
Feb 9, 202434.6434.8633.7434.1834.181,068,223
Feb 8, 202435.5235.5234.4034.6434.641,353,028
Feb 7, 202435.8436.9035.4435.9035.901,521,728
Feb 6, 202436.5037.2835.5235.8435.841,677,084
Feb 5, 202434.2436.7634.2436.5036.501,328,640
Feb 2, 202435.6635.8833.9834.4834.481,246,914
Feb 1, 202436.0636.5834.2635.6035.60978,125
Jan 31, 202434.1236.5433.8636.0036.001,977,713
Jan 30, 202434.5835.1833.6034.1234.12985,163
Jan 29, 202435.7835.9034.2634.8034.801,445,408
Jan 26, 202437.1437.6835.7035.7035.701,620,782
Jan 25, 202435.7437.6035.4037.0037.002,125,119
Jan 24, 202435.6836.6434.7435.5835.581,610,537
Jan 23, 202435.1636.5034.4835.5035.501,982,430
Jan 22, 202436.5437.8435.1035.1835.182,459,837

Related Tickers

KERVN.IS Kervansaray Yatirim Holding A.S.
2.3000
-1.71%
 
ATEKS.IS Akin Tekstil Anonim Sirketi
165.30
+1.29%
 
HATEK.IS Hateks Hatay Tekstil Isletmeleri A.S.
14.73
+0.27%
 
BRMEN.IS Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S.
5.10
0.00%
 
ENSRI.IS Ensari Deri Gida Sanayi ve Ticaret A.S.
18.53
+0.32%
 
SNPAM.IS Sönmez Pamuklu Sanayii A.S.
61.95
+2.48%
 
BLCYT.IS Bilici Yatirim Sanayi ve Ticaret A.S.
16.45
-1.67%
 
ISSEN.IS Isbir Sentetik Dokuma Sanayi A.S.
9.17
+0.33%
 
BOSSA.IS Bossa Ticaret ve Sanayi Isletmeleri T.A.S.
6.95
+0.72%
 
ROYAL.IS Royal Hali Iplik Tekstil Mobilya Sanayi ve Ticaret A.S.
6.80
0.00%