Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Kutahya Seker Fabrikasi Anonim Sirketi (KTSKR.IS)

63.30

-0.60

(-0.94%)

As of 11:57:12 AM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	63.90	63.95	62.90	63.30	63.30	164,032
Mar 11, 2025	61.40	64.40	60.00	63.90	63.90	779,203
Mar 10, 2025	59.85	65.50	59.85	61.15	61.15	559,189
Mar 7, 2025	60.00	60.90	59.00	59.95	59.95	400,529
Mar 6, 2025	58.65	59.65	58.65	59.40	59.40	342,758
Mar 5, 2025	57.25	59.00	56.60	58.35	58.35	581,818
Mar 4, 2025	58.05	60.80	56.90	57.10	57.10	1,144,778
Mar 3, 2025	56.45	56.45	55.55	56.00	56.00	222,486
Feb 28, 2025	55.35	56.05	55.30	55.85	55.85	189,311
Feb 27, 2025	55.05	55.65	54.80	55.55	55.55	131,762
Feb 26, 2025	55.20	55.60	54.80	54.95	54.95	205,458
Feb 25, 2025	56.80	56.80	54.75	55.20	55.20	195,061
Feb 24, 2025	55.60	56.75	55.60	56.00	56.00	225,450
Feb 21, 2025	57.00	57.35	55.00	55.20	55.20	263,098
Feb 20, 2025	56.05	57.30	56.05	56.85	56.85	257,155
Feb 19, 2025	57.75	57.90	55.95	55.95	55.95	345,004
Feb 18, 2025	59.10	59.10	57.05	57.75	57.75	326,202
Feb 17, 2025	58.35	59.00	58.00	58.05	58.05	150,532
Feb 14, 2025	58.30	58.70	57.75	58.45	58.45	195,313
Feb 13, 2025	58.40	58.65	57.75	58.65	58.65	154,722
Feb 12, 2025	59.05	59.55	57.90	58.15	58.15	263,311
Feb 11, 2025	59.60	59.85	58.35	59.30	59.30	282,754
Feb 10, 2025	59.40	60.55	58.90	59.45	59.45	382,313
Feb 7, 2025	58.90	59.45	58.05	58.95	58.95	185,147
Feb 6, 2025	58.40	58.75	58.00	58.35	58.35	212,727
Feb 5, 2025	59.50	59.50	57.00	57.80	57.80	273,782
Feb 4, 2025	58.10	59.85	57.75	59.00	59.00	312,213
Feb 3, 2025	58.55	59.60	57.80	58.00	58.00	265,737
Jan 31, 2025	58.95	59.60	57.75	58.55	58.55	252,506
Jan 30, 2025	59.80	59.80	58.55	58.65	58.65	256,126
Jan 29, 2025	60.00	63.45	58.70	58.90	58.90	519,381
Jan 28, 2025	59.70	60.50	59.55	59.60	59.60	184,916
Jan 27, 2025	61.00	61.00	59.55	59.70	59.70	218,365
Jan 24, 2025	61.50	61.75	60.60	61.05	61.05	174,466
Jan 23, 2025	60.50	61.40	60.30	61.30	61.30	269,099
Jan 22, 2025	60.10	60.85	59.80	60.45	60.45	326,482
Jan 21, 2025	62.15	62.20	59.95	60.05	60.05	385,796
Jan 20, 2025	62.70	63.50	61.85	62.25	62.25	321,883
Jan 17, 2025	62.85	63.10	62.30	62.65	62.65	220,375
Jan 16, 2025	62.75	63.45	62.30	62.75	62.75	254,997
Jan 15, 2025	62.25	63.00	61.25	62.30	62.30	270,773
Jan 14, 2025	63.00	63.60	62.00	62.25	62.25	404,798
Jan 13, 2025	63.75	64.20	61.90	62.40	62.40	335,910
Jan 10, 2025	65.00	65.40	63.65	64.50	64.50	252,135
Jan 9, 2025	63.90	65.45	63.65	65.25	65.25	370,087
Jan 8, 2025	65.15	66.00	63.55	63.80	63.80	309,372
Jan 7, 2025	65.85	66.90	64.05	65.15	65.15	597,271
Jan 6, 2025	64.00	65.65	63.60	65.15	65.15	1,120,808
Jan 3, 2025	63.95	64.50	62.50	63.50	63.50	461,409
Jan 2, 2025	60.70	65.00	60.60	63.95	63.95	913,319
Dec 31, 2024	61.45	61.45	60.05	60.50	60.50	290,127
Dec 30, 2024	61.00	61.50	60.15	61.00	61.00	194,423
Dec 27, 2024	60.75	61.40	60.55	60.95	60.95	217,985
Dec 26, 2024	61.10	61.90	60.00	60.75	60.75	412,189
Dec 25, 2024	60.55	61.70	60.55	60.90	60.90	205,232
Dec 24, 2024	59.75	62.00	59.55	60.20	60.20	268,951
Dec 23, 2024	61.00	61.45	59.50	59.75	59.75	348,717
Dec 20, 2024	61.90	62.10	60.45	61.10	61.10	349,259
Dec 19, 2024	61.60	62.95	61.30	61.65	61.65	370,606
Dec 18, 2024	64.20	64.95	62.50	62.70	62.70	512,570
Dec 17, 2024	64.50	65.15	63.30	63.95	63.95	354,175
Dec 16, 2024	65.75	66.35	64.45	65.35	65.35	544,911
Dec 13, 2024	64.15	65.05	63.20	65.05	65.05	285,666
Dec 12, 2024	63.25	65.20	63.25	64.10	64.10	412,806
Dec 11, 2024	63.60	64.10	62.90	63.25	63.25	281,977
Dec 10, 2024	64.75	65.80	63.50	63.70	63.70	521,937
Dec 9, 2024	63.85	64.85	63.65	64.70	64.70	462,990
Dec 6, 2024	63.90	63.95	62.60	63.75	63.75	396,742
Dec 5, 2024	62.25	63.90	62.25	63.50	63.50	532,914
Dec 4, 2024	62.50	62.85	61.60	62.20	62.20	489,380
Dec 3, 2024	61.70	62.85	61.60	62.25	62.25	485,896
Dec 2, 2024	63.30	63.95	61.60	61.70	61.70	655,885
Nov 29, 2024	64.05	64.05	62.35	63.20	63.20	341,353
Nov 28, 2024	63.00	63.95	62.25	63.35	63.35	458,928
Nov 27, 2024	65.40	65.40	62.65	63.00	63.00	451,466
Nov 26, 2024	64.00	65.55	63.80	64.55	64.55	281,653
Nov 25, 2024	65.80	65.80	64.40	64.55	64.55	273,014
Nov 22, 2024	64.90	64.90	63.05	64.20	64.20	311,419
Nov 21, 2024	62.80	64.50	62.15	64.05	64.05	227,508
Nov 20, 2024	62.05	63.65	62.05	62.80	62.80	292,975
Nov 19, 2024	64.50	64.50	62.00	62.90	62.90	271,127
Nov 18, 2024	64.30	66.50	61.15	64.50	64.50	704,004
Nov 15, 2024	64.10	65.40	63.50	63.55	63.55	328,283
Nov 14, 2024	63.40	66.50	62.20	64.05	64.05	1,276,752
Nov 13, 2024	58.80	64.55	58.00	63.30	63.30	1,144,004
Nov 12, 2024	59.90	60.35	58.75	58.80	58.80	224,893
Nov 11, 2024	59.00	60.30	58.55	59.85	59.85	348,728
Nov 8, 2024	58.00	59.40	58.00	59.00	59.00	236,107
Nov 7, 2024	58.50	58.70	57.45	58.00	58.00	200,012
Nov 6, 2024	57.50	58.50	57.05	58.20	58.20	306,934
Nov 5, 2024	56.75	57.30	55.80	57.00	57.00	257,300
Nov 4, 2024	57.90	58.20	56.50	56.75	56.75	237,665
Nov 1, 2024	57.50	58.20	57.15	57.85	57.85	242,088
Oct 31, 2024	57.95	58.20	57.30	57.40	57.40	265,889
Oct 30, 2024	57.60	58.70	57.45	58.00	58.00	350,584
Oct 28, 2024	57.25	57.60	57.00	57.20	57.20	132,513
Oct 25, 2024	57.45	57.45	56.50	57.10	57.10	193,918
Oct 24, 2024	56.50	57.55	56.20	56.90	56.90	214,834
Oct 23, 2024	57.35	57.55	55.55	55.85	55.85	284,897
Oct 22, 2024	57.20	57.45	55.95	57.20	57.20	372,590
Oct 21, 2024	58.45	58.95	56.60	56.95	56.95	249,076
Oct 18, 2024	60.00	61.00	57.85	58.45	58.45	316,902
Oct 17, 2024	59.20	60.15	58.00	60.15	60.15	317,144
Oct 16, 2024	56.50	58.70	56.20	58.60	58.60	404,011
Oct 15, 2024	57.00	57.60	56.00	56.70	56.70	323,291
Oct 14, 2024	57.75	58.20	55.60	55.60	55.60	324,039
Oct 11, 2024	58.65	61.40	57.00	57.75	57.75	488,675
Oct 10, 2024	58.55	62.35	58.20	58.50	58.50	839,457
Oct 9, 2024	61.50	62.45	57.55	58.35	58.35	1,012,163
Oct 8, 2024	56.25	61.90	55.80	61.90	61.90	1,095,904
Oct 7, 2024	56.40	57.60	56.05	56.30	56.30	294,877
Oct 4, 2024	55.80	56.90	54.40	56.55	56.55	481,084
Oct 3, 2024	57.00	58.05	55.40	55.85	55.85	254,296
Oct 2, 2024	57.60	60.10	56.35	56.60	56.60	401,085
Oct 1, 2024	61.45	61.45	58.70	58.90	58.90	247,217
Sep 30, 2024	60.75	61.85	60.40	61.50	61.50	256,025
Sep 27, 2024	60.70	61.50	60.35	60.95	60.95	192,469
Sep 26, 2024	61.55	61.95	60.50	60.50	60.50	269,623
Sep 25, 2024	61.65	62.25	61.05	61.15	61.15	284,587
Sep 24, 2024	61.95	62.50	61.45	61.60	61.60	272,609
Sep 23, 2024	62.80	63.00	61.85	62.00	62.00	362,821
Sep 20, 2024	63.00	63.20	59.90	62.50	62.50	749,523
Sep 19, 2024	66.70	66.70	63.75	64.40	64.40	488,332
Sep 18, 2024	63.20	64.70	62.80	63.30	63.30	504,110
Sep 17, 2024	64.30	64.75	63.00	63.20	63.20	438,026
Sep 16, 2024	62.00	66.80	62.00	63.95	63.95	751,907
Sep 13, 2024	59.85	62.70	59.75	62.00	62.00	559,256
Sep 12, 2024	61.35	66.30	58.45	59.70	59.70	489,282
Sep 11, 2024	63.60	63.85	59.95	60.30	60.30	468,595
Sep 10, 2024	64.95	65.45	63.00	63.30	63.30	368,737
Sep 9, 2024	66.20	66.70	64.90	64.90	64.90	295,890
Sep 6, 2024	66.25	66.90	65.70	66.00	66.00	218,247
Sep 5, 2024	66.00	67.15	65.60	66.10	66.10	376,944
Sep 4, 2024	65.75	68.50	64.75	65.90	65.90	540,478
Sep 3, 2024	64.90	67.00	64.40	65.95	65.95	515,653
Sep 2, 2024	63.75	64.95	63.75	64.30	64.30	352,459
Aug 29, 2024	63.30	64.15	62.85	63.75	63.75	305,158
Aug 28, 2024	63.70	65.10	63.20	63.20	63.20	528,030
Aug 27, 2024	63.85	64.50	62.55	63.70	63.70	337,040
Aug 26, 2024	67.05	67.55	63.70	63.70	63.70	609,491
Aug 23, 2024	69.20	69.50	65.75	65.80	65.80	639,029
Aug 22, 2024	69.50	69.90	68.50	69.20	69.20	444,857
Aug 21, 2024	70.85	71.00	68.55	69.50	69.50	782,084
Aug 20, 2024	72.30	72.30	67.70	70.00	70.00	1,408,747
Aug 19, 2024	70.75	72.75	70.75	72.30	72.30	706,324
Aug 16, 2024	71.80	73.25	70.40	70.40	70.40	842,392
Aug 15, 2024	70.00	71.75	68.90	71.10	71.10	588,763
Aug 14, 2024	67.95	70.90	67.55	69.25	69.25	505,700
Aug 13, 2024	69.00	69.50	66.90	67.90	67.90	346,194
Aug 12, 2024	70.85	71.50	68.20	68.40	68.40	384,190
Aug 9, 2024	71.55	72.90	70.15	70.65	70.65	450,405
Aug 8, 2024	72.00	74.65	70.80	71.55	71.55	1,077,286
Aug 7, 2024	71.30	74.00	69.60	72.00	72.00	824,529
Aug 6, 2024	74.00	74.10	68.80	71.30	71.30	1,131,939
Aug 5, 2024	71.50	79.95	68.40	68.40	68.40	3,118,981
Aug 2, 2024	68.85	75.95	68.10	75.95	75.95	1,894,998
Aug 1, 2024	68.05	69.20	68.00	69.05	69.05	211,343
Jul 31, 2024	69.40	69.40	67.20	67.70	67.70	315,957
Jul 30, 2024	69.20	69.90	68.70	69.45	69.45	239,567
Jul 29, 2024	71.60	71.60	68.75	68.85	68.85	418,335
Jul 26, 2024	72.55	72.90	71.35	71.70	71.70	276,743
Jul 25, 2024	72.50	73.90	72.00	72.20	72.20	370,496
Jul 24, 2024	73.20	74.75	72.35	72.80	72.80	460,238
Jul 23, 2024	72.30	73.50	72.20	72.75	72.75	384,640
Jul 22, 2024	72.50	74.00	72.30	72.85	72.85	493,574
Jul 19, 2024	73.15	73.50	71.65	72.20	72.20	285,378
Jul 18, 2024	72.50	73.30	71.90	73.10	73.10	439,163
Jul 17, 2024	72.90	73.70	71.75	72.10	72.10	382,698
Jul 16, 2024	71.10	72.95	71.00	72.50	72.50	330,982
Jul 12, 2024	70.95	71.60	70.50	71.10	71.10	203,615
Jul 11, 2024	69.95	71.20	69.45	70.85	70.85	220,401
Jul 10, 2024	70.35	70.75	68.95	69.10	69.10	212,648
Jul 9, 2024	70.35	71.30	69.70	70.30	70.30	199,066
Jul 8, 2024	71.70	71.95	69.80	70.00	70.00	340,230
Jul 5, 2024	69.50	71.35	68.20	70.70	70.70	532,048
Jul 4, 2024	68.80	69.50	68.05	69.50	69.50	271,233
Jul 3, 2024	69.50	69.50	67.70	68.65	68.65	219,897
Jul 2, 2024	68.45	68.70	67.20	68.70	68.70	206,298
Jul 1, 2024	70.60	71.40	67.20	68.45	68.45	339,452
Jun 28, 2024	70.40	71.55	69.80	70.60	70.60	285,729
Jun 27, 2024	68.70	70.30	68.70	70.10	70.10	183,261
Jun 26, 2024	69.45	70.00	68.55	68.85	68.85	210,862
Jun 25, 2024	70.65	70.90	69.40	70.05	70.05	240,426
Jun 24, 2024	72.00	72.50	70.25	70.30	70.30	324,981
Jun 21, 2024	71.70	72.80	71.15	72.15	72.15	310,980
Jun 20, 2024	70.80	72.00	70.55	71.85	71.85	306,679
Jun 14, 2024	71.50	72.45	69.80	70.50	70.50	316,244
Jun 13, 2024	68.70	71.35	68.15	71.00	71.00	537,999
Jun 12, 2024	73.05	76.15	66.50	67.75	67.75	1,587,895
Jun 11, 2024	72.40	72.85	69.00	71.15	71.15	458,877
Jun 10, 2024	73.95	73.95	71.50	71.95	71.95	332,581
Jun 7, 2024	77.75	77.75	73.25	74.10	74.10	424,793
Jun 6, 2024	74.20	77.70	74.05	76.60	76.60	486,652
Jun 5, 2024	74.00	76.00	71.00	74.70	74.70	861,681
Jun 4, 2024	73.00	74.50	72.95	73.40	73.40	472,875
Jun 3, 2024	76.10	76.10	72.45	72.95	72.95	626,408
May 31, 2024	72.00	77.20	72.00	75.75	75.75	895,086
May 30, 2024	77.40	77.40	72.40	73.55	73.55	1,006,082
May 29, 2024	78.80	79.60	76.05	76.85	76.85	619,642
May 28, 2024	80.65	80.80	76.70	78.00	78.00	1,059,312
May 27, 2024	76.70	83.35	76.70	80.00	80.00	2,072,145
May 24, 2024	73.80	78.20	72.70	75.80	75.80	1,027,282
May 23, 2024	73.00	75.75	72.65	73.75	73.75	1,487,923
May 22, 2024	70.20	72.25	69.90	70.80	70.80	456,847
May 21, 2024	71.05	71.85	69.60	70.20	70.20	467,162
May 20, 2024	72.15	72.25	70.95	71.00	71.00	623,073
May 17, 2024	71.05	72.50	70.85	72.10	72.10	609,651
May 16, 2024	71.65	72.25	70.05	70.95	70.95	472,258
May 15, 2024	71.80	73.20	70.50	71.00	71.00	499,796
May 14, 2024	72.65	73.40	70.25	71.80	71.80	514,478
May 13, 2024	74.85	77.50	72.35	72.65	72.65	801,752
May 10, 2024	79.00	80.00	75.30	75.30	75.30	2,601,991
May 9, 2024	86.30	87.40	82.45	83.65	83.65	1,020,020
May 8, 2024	85.35	90.00	82.05	86.30	86.30	2,233,243
May 7, 2024	78.15	84.50	77.15	84.50	84.50	3,638,285
May 6, 2024	76.95	78.10	76.05	76.85	76.85	850,852
May 3, 2024	73.45	77.00	73.10	75.85	75.85	1,191,427
May 2, 2024	74.00	75.40	72.00	73.70	73.70	988,451
Apr 30, 2024	72.25	75.30	72.15	73.50	73.50	1,120,538
Apr 29, 2024	73.05	74.00	71.75	72.25	72.25	436,747
Apr 26, 2024	73.70	74.40	72.30	72.80	72.80	372,474
Apr 25, 2024	73.45	74.75	73.10	73.70	73.70	431,708
Apr 24, 2024	74.05	75.55	73.00	73.45	73.45	556,669
Apr 22, 2024	72.95	74.55	72.50	74.00	74.00	682,911
Apr 19, 2024	70.80	72.25	70.20	72.00	72.00	420,583
Apr 18, 2024	70.00	71.00	69.40	71.00	71.00	311,463
Apr 17, 2024	72.05	73.15	69.45	70.00	70.00	460,567
Apr 16, 2024	72.40	72.40	70.05	72.05	72.05	792,877
Apr 15, 2024	70.80	73.00	69.55	72.40	72.40	683,400
Apr 9, 2024	71.10	71.10	71.10	71.10	71.10	-
Apr 8, 2024	67.90	71.10	67.90	71.10	71.10	516,160
Apr 5, 2024	65.35	68.05	65.35	67.85	67.85	308,271
Apr 4, 2024	67.00	67.20	65.05	65.35	65.35	368,407
Apr 3, 2024	65.55	69.80	64.55	66.15	66.15	553,359
Apr 2, 2024	67.10	68.00	65.20	65.50	65.50	224,213
Apr 1, 2024	69.50	70.65	65.15	67.00	67.00	315,124
Mar 29, 2024	67.15	69.70	65.90	69.50	69.50	353,453
Mar 28, 2024	64.75	66.85	64.55	66.70	66.70	359,549
Mar 27, 2024	65.45	65.55	63.55	64.45	64.45	293,334
Mar 26, 2024	66.70	67.00	63.50	64.95	64.95	365,013
Mar 25, 2024	68.40	68.60	66.50	66.70	66.70	628,707
Mar 22, 2024	68.65	70.10	68.00	68.40	68.40	317,407
Mar 21, 2024	70.05	70.75	68.10	68.50	68.50	670,296
Mar 20, 2024	68.20	70.75	67.80	69.60	69.60	435,692
Mar 19, 2024	66.10	68.55	66.10	68.20	68.20	377,902
Mar 18, 2024	70.00	70.00	65.95	66.10	66.10	589,971
Mar 15, 2024	68.15	70.30	68.15	69.50	69.50	403,471
Mar 14, 2024	69.15	70.95	68.40	69.80	69.80	870,774
Mar 13, 2024	71.70	71.70	67.90	69.05	69.05	712,534
Mar 12, 2024	72.70	73.55	70.00	70.15	70.15	773,047