KRTEK
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. (KRTEK)
6.050
₺
-0.250 (%-3.97)
KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.5123
CLOSE 8.4673
Low
LOW 6.5215
High
HIGH 12.3603
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 11.7364 | 11.8835 | 11.5127 | 11.5127 |
| 01/02/2025 | 11.5245 | 11.7541 | 11.1949 | 11.5069 |
| 01/05/2025 | 11.5069 | 12.3603 | 11.395 | 12.3603 |
| 01/06/2025 | 12.3309 | 12.3368 | 11.9954 | 12.1249 |
| 01/07/2025 | 12.1249 | 12.2602 | 11.7423 | 11.9189 |
| 01/08/2025 | 11.9189 | 12.0072 | 11.2126 | 11.2126 |
| 01/09/2025 | 11.2126 | 11.3067 | 10.9124 | 11.2008 |
| 01/12/2025 | 11.2008 | 11.3774 | 10.9477 | 11.1066 |
| 01/13/2025 | 11.1066 | 11.3303 | 11.0066 | 11.036 |
| 01/14/2025 | 11.0831 | 11.089 | 10.7535 | 10.9183 |
| 01/15/2025 | 10.9183 | 11.0948 | 10.3827 | 10.4474 |
| 01/16/2025 | 10.4768 | 11.1831 | 10.4768 | 10.5592 |
| 01/19/2025 | 10.5121 | 10.7652 | 10.3591 | 10.4003 |
| 01/20/2025 | 10.4062 | 11.0772 | 10.4062 | 10.7417 |
| 01/21/2025 | 11.0242 | 11.0242 | 10.5475 | 10.7476 |
| 01/22/2025 | 10.7476 | 11.0066 | 10.6593 | 10.7535 |
| 01/23/2025 | 10.7358 | 10.883 | 10.6181 | 10.883 |
| 01/26/2025 | 10.883 | 10.883 | 10.3591 | 10.3591 |
| 01/27/2025 | 10.365 | 10.4415 | 9.8588 | 10.106 |
| 01/28/2025 | 10.1178 | 10.624 | 9.8294 | 9.8882 |
| 01/29/2025 | 9.8294 | 10.1178 | 9.3644 | 9.6587 |
| 01/30/2025 | 9.6587 | 9.7234 | 9.4174 | 9.4174 |
| 02/02/2025 | 9.1466 | 9.847 | 9.1466 | 9.6234 |
| 02/03/2025 | 9.6234 | 9.6705 | 9.3173 | 9.335 |
| 02/04/2025 | 9.335 | 9.4174 | 8.9171 | 9.0525 |
| 02/05/2025 | 9.0407 | 9.953 | 8.9524 | 9.953 |
| 02/06/2025 | 9.9883 | 10.1708 | 9.2173 | 9.2702 |
| 02/09/2025 | 9.3467 | 9.4527 | 8.9995 | 9.129 |
| 02/10/2025 | 9.1819 | 9.1819 | 8.8641 | 9.0466 |
| 02/11/2025 | 9.0466 | 9.1054 | 8.6816 | 8.8641 |
| 02/12/2025 | 8.9465 | 9.1113 | 8.7346 | 9.1113 |
| 02/13/2025 | 9.4174 | 9.5704 | 8.9171 | 8.9171 |
| 02/16/2025 | 8.9465 | 8.9642 | 8.7346 | 8.7582 |
| 02/17/2025 | 8.7582 | 8.8406 | 8.6522 | 8.764 |
| 02/18/2025 | 8.764 | 9.0583 | 8.6875 | 8.8582 |
| 02/19/2025 | 9.0819 | 9.3997 | 8.7699 | 9.2585 |
| 02/20/2025 | 9.2585 | 9.3879 | 9.0642 | 9.129 |
| 02/23/2025 | 9.129 | 9.9177 | 9.129 | 9.7058 |
| 02/24/2025 | 9.6528 | 9.8 | 9.1702 | 9.2114 |
| 02/25/2025 | 9.2114 | 9.4174 | 8.6404 | 8.7052 |
| 02/26/2025 | 8.6993 | 8.7935 | 8.405 | 8.6346 |
| 02/27/2025 | 8.6228 | 8.7405 | 8.5463 | 8.5757 |
| 03/02/2025 | 8.4168 | 8.8464 | 8.3108 | 8.5345 |
| 03/03/2025 | 8.5875 | 8.5992 | 8.0872 | 8.0872 |
| 03/04/2025 | 8.0872 | 8.3167 | 7.7458 | 7.9459 |
| 03/05/2025 | 7.9459 | 8.1048 | 7.7576 | 7.9165 |
| 03/06/2025 | 7.8871 | 8.1931 | 7.8576 | 8.0931 |
| 03/09/2025 | 8.046 | 8.5051 | 8.046 | 8.4521 |
| 03/10/2025 | 8.352 | 8.3579 | 7.9283 | 8.1813 |
| 03/11/2025 | 8.2343 | 8.2402 | 8.0283 | 8.0636 |
| 03/12/2025 | 8.0577 | 8.252 | 8.0577 | 8.2461 |
| 03/13/2025 | 8.2579 | 8.3638 | 8.1578 | 8.1755 |
| 03/16/2025 | 8.1931 | 8.3049 | 8.1519 | 8.1578 |
| 03/17/2025 | 8.1578 | 8.3049 | 7.8635 | 8.0401 |
| 03/18/2025 | 7.6516 | 7.9459 | 7.2455 | 7.269 |
| 03/19/2025 | 7.3573 | 7.7517 | 7.3456 | 7.4162 |
| 03/20/2025 | 7.4103 | 7.4103 | 6.7099 | 6.9453 |
| 03/23/2025 | 6.8394 | 7.2219 | 6.5215 | 6.9983 |
| 03/24/2025 | 7.1807 | 7.3161 | 6.857 | 7.2573 |
| 03/25/2025 | 7.2573 | 7.4103 | 7.0218 | 7.1278 |
| 03/26/2025 | 7.2632 | 7.2985 | 7.0571 | 7.0571 |
| 03/27/2025 | 7.0571 | 7.1866 | 6.8629 | 7.1101 |
| 04/01/2025 | 7.2749 | 7.2749 | 7.0983 | 7.1749 |
| 04/02/2025 | 7.2632 | 7.2926 | 7.1219 | 7.1749 |
| 04/03/2025 | 7.1513 | 7.1807 | 6.9747 | 7.1219 |
| 04/06/2025 | 7.0218 | 7.116 | 6.7982 | 7.0689 |
| 04/07/2025 | 7.0807 | 7.2396 | 7.0454 | 7.2337 |
| 04/08/2025 | 7.2396 | 7.3102 | 7.1749 | 7.2396 |
| 04/09/2025 | 7.3691 | 7.9636 | 7.2102 | 7.9636 |
| 04/10/2025 | 8.0931 | 8.1284 | 7.7046 | 8.0342 |
| 04/13/2025 | 8.0401 | 8.3873 | 7.9283 | 8.3873 |
| 04/14/2025 | 8.3873 | 8.9288 | 8.352 | 8.7405 |
| 04/15/2025 | 8.7346 | 9.023 | 8.4933 | 8.8759 |
| 04/16/2025 | 8.9171 | 9.0583 | 8.7582 | 8.8288 |
| 04/17/2025 | 8.8347 | 9.4174 | 8.7523 | 9.3291 |
| 04/20/2025 | 9.335 | 9.6528 | 9.1231 | 9.4762 |
| 04/21/2025 | 9.594 | 9.847 | 8.5286 | 8.5934 |
| 04/23/2025 | 8.6051 | 8.8347 | 8.199 | 8.5286 |
| 04/24/2025 | 8.5345 | 8.9288 | 8.405 | 8.8288 |
| 04/27/2025 | 9.1231 | 9.1231 | 8.1872 | 8.1872 |
| 04/28/2025 | 8.199 | 8.199 | 7.7046 | 7.7046 |
| 04/29/2025 | 8.0048 | 8.4462 | 7.7105 | 7.7458 |
| 05/01/2025 | 7.9224 | 8.0283 | 7.6869 | 7.7046 |
| 05/04/2025 | 7.7046 | 7.9989 | 7.5928 | 7.8929 |
| 05/05/2025 | 7.8929 | 8.1107 | 7.7988 | 7.9753 |
| 05/06/2025 | 8.0636 | 8.0636 | 7.8046 | 7.8282 |
| 05/07/2025 | 7.8576 | 8.0872 | 7.8223 | 7.9695 |
| 05/08/2025 | 7.9459 | 8.6463 | 7.9459 | 8.4462 |
| 05/11/2025 | 8.4933 | 8.7405 | 8.405 | 8.6169 |
| 05/12/2025 | 8.6581 | 8.6993 | 8.4698 | 8.6228 |
| 05/13/2025 | 8.6522 | 8.97 | 8.6051 | 8.764 |
| 05/14/2025 | 8.8229 | 8.8876 | 8.6522 | 8.6522 |
| 05/15/2025 | 8.6522 | 8.7405 | 8.4933 | 8.5463 |
| 05/19/2025 | 8.4815 | 8.4874 | 8.1931 | 8.2402 |
| 05/20/2025 | 8.1813 | 8.3344 | 8.1107 | 8.1519 |
| 05/21/2025 | 8.1813 | 8.2402 | 8.0342 | 8.2402 |
| 05/22/2025 | 8.2755 | 8.3638 | 7.8694 | 7.8694 |
| 05/25/2025 | 7.9224 | 7.94 | 7.7811 | 7.8046 |
| 05/26/2025 | 7.8046 | 7.8635 | 7.5633 | 7.5633 |
| 05/27/2025 | 7.5692 | 7.7105 | 7.1984 | 7.2102 |
| 05/28/2025 | 7.2161 | 7.3868 | 7.1749 | 7.2337 |
| 05/29/2025 | 7.2102 | 7.2573 | 6.9159 | 7.1513 |
| 06/01/2025 | 7.1572 | 7.4162 | 6.9335 | 7.4162 |
| 06/02/2025 | 7.4162 | 7.6104 | 7.2102 | 7.2102 |
| 06/03/2025 | 7.2808 | 7.5986 | 7.1513 | 7.2926 |
| 06/04/2025 | 7.3809 | 7.7811 | 7.3456 | 7.6516 |
| 06/09/2025 | 7.6752 | 7.8046 | 7.5751 | 7.5751 |
| 06/10/2025 | 7.5751 | 7.6222 | 7.4927 | 7.528 |
| 06/11/2025 | 7.4927 | 7.4927 | 7.1925 | 7.1925 |
| 06/12/2025 | 7.0513 | 7.0513 | 6.7099 | 6.8747 |
| 06/15/2025 | 6.7511 | 7.0689 | 6.7511 | 7.0513 |
| 06/16/2025 | 7.0748 | 7.2102 | 6.9983 | 7.0571 |
| 06/17/2025 | 7.0689 | 7.1278 | 6.9453 | 7.0395 |
| 06/18/2025 | 7.1925 | 7.2043 | 6.91 | 6.9571 |
| 06/19/2025 | 6.9571 | 7.0925 | 6.9335 | 6.9865 |
| 06/22/2025 | 6.9865 | 6.9865 | 6.6922 | 6.704 |
| 06/23/2025 | 6.9983 | 7.0983 | 6.7687 | 7.0866 |
| 06/24/2025 | 7.3456 | 7.3456 | 6.9865 | 7.063 |
| 06/25/2025 | 7.0748 | 7.1749 | 7.0159 | 7.0983 |
| 06/26/2025 | 7.0513 | 7.1513 | 6.8982 | 7.0101 |
| 06/29/2025 | 7.0101 | 7.322 | 6.9865 | 7.2396 |
| 06/30/2025 | 7.2102 | 7.3573 | 6.9806 | 7.3044 |
| 07/01/2025 | 7.2985 | 7.4574 | 7.2396 | 7.3279 |
| 07/02/2025 | 7.5751 | 7.5751 | 7.3279 | 7.4927 |
| 07/03/2025 | 7.4927 | 7.5457 | 7.3926 | 7.5045 |
| 07/06/2025 | 7.4986 | 7.4986 | 7.2514 | 7.3044 |
| 07/07/2025 | 6.8923 | 7.063 | 6.6922 | 6.8865 |
| 07/08/2025 | 7.063 | 7.1513 | 6.8865 | 7.0218 |
| 07/09/2025 | 7.0513 | 7.1042 | 6.9865 | 7.0336 |
| 07/10/2025 | 7.0571 | 7.0866 | 6.8099 | 6.9159 |
| 07/13/2025 | 6.9159 | 7.0277 | 6.7687 | 6.9218 |
| 07/15/2025 | 6.9159 | 7.0336 | 6.7746 | 6.857 |
| 07/16/2025 | 6.91 | 6.9571 | 6.857 | 6.9335 |
| 07/17/2025 | 6.9394 | 6.9571 | 6.8688 | 6.9394 |
| 07/20/2025 | 7.0277 | 7.269 | 6.9571 | 7.0925 |
| 07/21/2025 | 7.2573 | 7.4397 | 7.0983 | 7.428 |
| 07/22/2025 | 7.4927 | 8.0989 | 7.2808 | 8.046 |
| 07/23/2025 | 8.1107 | 8.6228 | 7.6752 | 7.8871 |
| 07/24/2025 | 7.8282 | 8.1519 | 7.8282 | 7.9459 |
| 07/27/2025 | 8.1813 | 8.458 | 8.0989 | 8.1519 |
| 07/28/2025 | 8.2108 | 8.2637 | 7.8576 | 7.9047 |
| 07/29/2025 | 7.9165 | 7.9224 | 7.6928 | 7.7281 |
| 07/30/2025 | 7.7517 | 7.9812 | 7.6693 | 7.9047 |
| 07/31/2025 | 8.0342 | 8.0342 | 7.7752 | 7.7929 |
| 08/03/2025 | 7.7988 | 8.2167 | 7.734 | 8.1578 |
| 08/04/2025 | 8.2284 | 8.3873 | 8.0224 | 8.1931 |
| 08/05/2025 | 8.2049 | 8.2108 | 7.9341 | 8.1696 |
| 08/06/2025 | 8.1931 | 8.9818 | 8.0577 | 8.9818 |
| 08/07/2025 | 9.2761 | 9.2761 | 8.2814 | 8.4344 |
| 08/10/2025 | 8.8288 | 9.2761 | 8.6875 | 8.9818 |
| 08/11/2025 | 8.9877 | 9.2938 | 8.7111 | 8.7523 |
| 08/12/2025 | 8.817 | 9.5645 | 8.6699 | 9.3997 |
| 08/13/2025 | 9.3467 | 9.6646 | 9.0289 | 9.2879 |
| 08/14/2025 | 9.435 | 9.435 | 8.923 | 8.9583 |
| 08/17/2025 | 9.0583 | 9.2938 | 8.8347 | 8.9112 |
| 08/18/2025 | 8.9936 | 9.3291 | 8.4698 | 8.5051 |
| 08/19/2025 | 8.5286 | 8.7464 | 8.4344 | 8.5051 |
| 08/20/2025 | 8.5522 | 8.7994 | 8.5168 | 8.7052 |
| 08/21/2025 | 8.717 | 8.8229 | 8.0989 | 8.6816 |
| 08/24/2025 | 8.5816 | 8.764 | 8.3873 | 8.6875 |
| 08/25/2025 | 8.6758 | 9.1231 | 8.558 | 9.0995 |
| 08/26/2025 | 9.1407 | 9.3879 | 8.9759 | 9.3055 |
| 08/27/2025 | 9.3055 | 9.3938 | 8.97 | 8.97 |
| 08/28/2025 | 8.9583 | 9.1231 | 8.5639 | 8.8641 |
| 08/31/2025 | 9.0171 | 9.5645 | 9.0171 | 9.3821 |
| 09/01/2025 | 9.3467 | 10.3179 | 9.2761 | 9.8235 |
| 09/02/2025 | 9.7705 | 10.4768 | 9.6881 | 9.7764 |
| 09/03/2025 | 9.7117 | 10.5651 | 9.6705 | 10.2179 |
| 09/04/2025 | 10.3356 | 10.4651 | 9.747 | 9.747 |
| 09/07/2025 | 9.4703 | 9.641 | 9.0113 | 9.2702 |
| 09/08/2025 | 9.4174 | 9.6469 | 9.229 | 9.229 |
| 09/09/2025 | 9.3879 | 9.4174 | 8.8406 | 8.8406 |
| 09/10/2025 | 8.7994 | 8.9112 | 8.5345 | 8.5345 |
| 09/11/2025 | 8.5404 | 8.6228 | 8.3756 | 8.4344 |
| 09/14/2025 | 8.4168 | 8.9053 | 8.3226 | 8.7817 |
| 09/15/2025 | 8.97 | 9.3585 | 8.7699 | 9.1349 |
| 09/16/2025 | 9.1349 | 9.2408 | 8.8994 | 9.1761 |
| 09/17/2025 | 9.2231 | 9.6057 | 9.1525 | 9.2879 |
| 09/18/2025 | 9.1643 | 9.4468 | 9.1584 | 9.3997 |
| 09/21/2025 | 9.435 | 9.6352 | 9.3821 | 9.4998 |
| 09/22/2025 | 9.4703 | 9.5645 | 9.2997 | 9.2997 |
| 09/23/2025 | 9.2997 | 9.9177 | 9.1231 | 9.6881 |
| 09/24/2025 | 9.6881 | 10.3297 | 9.5586 | 9.8117 |
| 09/25/2025 | 9.8941 | 10.4945 | 9.8058 | 10.3003 |
| 09/28/2025 | 10.1825 | 10.3885 | 9.9177 | 9.9412 |
| 09/29/2025 | 9.9589 | 10.4474 | 9.5469 | 9.7529 |
| 09/30/2025 | 9.7529 | 10.4886 | 8.7817 | 8.7817 |
| 10/01/2025 | 8.8288 | 9.0466 | 8.4168 | 8.8523 |
| 10/02/2025 | 8.9642 | 8.97 | 8.4521 | 8.6875 |
| 10/05/2025 | 8.7346 | 9.2702 | 8.7228 | 8.9347 |
| 10/06/2025 | 8.9347 | 9.2467 | 8.817 | 9.2173 |
| 10/07/2025 | 9.2173 | 9.4762 | 9.1172 | 9.1172 |
| 10/08/2025 | 9.5057 | 9.5057 | 9.0407 | 9.282 |
| 10/09/2025 | 9.282 | 9.847 | 9.1996 | 9.7588 |
| 10/12/2025 | 9.5763 | 9.9177 | 9.5763 | 9.7882 |
| 10/13/2025 | 9.9765 | 10.1354 | 9.4998 | 9.5645 |
| 10/14/2025 | 9.6175 | 9.7058 | 9.3879 | 9.4056 |
| 10/15/2025 | 9.3997 | 9.7117 | 9.1584 | 9.6293 |
| 10/16/2025 | 9.8529 | 9.8529 | 8.7699 | 8.8052 |
| 10/19/2025 | 8.8582 | 8.9465 | 8.6228 | 8.8288 |
| 10/20/2025 | 8.8582 | 8.8876 | 8.5816 | 8.6699 |
| 10/21/2025 | 8.664 | 8.923 | 8.6169 | 8.6758 |
| 10/22/2025 | 8.7111 | 8.9465 | 8.6463 | 8.9406 |
| 10/23/2025 | 8.9112 | 9.4174 | 8.9112 | 9.3291 |
| 10/26/2025 | 9.3291 | 9.3703 | 9.1466 | 9.1996 |
| 10/27/2025 | 9.1996 | 9.7705 | 9.1996 | 9.7117 |
| 10/29/2025 | 9.4174 | 9.9942 | 9.4174 | 9.9118 |
| 10/30/2025 | 10.3003 | 10.9006 | 10.0825 | 10.9006 |
| 11/02/2025 | 11.2538 | 11.9895 | 9.8117 | 9.8117 |
| 11/03/2025 | 9.3879 | 9.4762 | 8.8347 | 8.8347 |
| 11/04/2025 | 8.6346 | 9.0525 | 8.2991 | 8.923 |
| 11/05/2025 | 9.0054 | 9.1113 | 8.6522 | 8.8288 |
| 11/06/2025 | 8.8288 | 9.0466 | 8.6758 | 8.97 |
| 11/09/2025 | 9.1231 | 9.1231 | 8.5934 | 8.6404 |
| 11/10/2025 | 8.7699 | 8.7699 | 8.0107 | 8.0695 |
| 11/11/2025 | 8.1225 | 8.2108 | 7.7164 | 7.9459 |
| 11/12/2025 | 7.9459 | 8.0342 | 7.7164 | 7.7399 |
| 11/13/2025 | 7.7634 | 7.8576 | 7.4692 | 7.8576 |
| 11/16/2025 | 7.8576 | 8.0695 | 7.6634 | 8.0224 |
| 11/17/2025 | 8.0931 | 8.0989 | 7.8046 | 7.8046 |
| 11/18/2025 | 7.8105 | 7.8517 | 7.6104 | 7.6104 |
| 11/19/2025 | 7.6575 | 7.7458 | 7.5045 | 7.5398 |
| 11/20/2025 | 7.5339 | 7.8812 | 7.4809 | 7.5339 |
| 11/23/2025 | 7.6869 | 7.6869 | 7.5516 | 7.5516 |
| 11/24/2025 | 7.5869 | 7.5869 | 7.3397 | 7.3809 |
| 11/25/2025 | 7.3809 | 7.4986 | 7.2985 | 7.3632 |
| 11/26/2025 | 7.4397 | 7.475 | 7.3279 | 7.4515 |
| 11/27/2025 | 7.4456 | 7.5457 | 7.3691 | 7.3691 |
| 11/30/2025 | 7.4044 | 7.5104 | 7.3691 | 7.4692 |
| 12/01/2025 | 7.5928 | 7.7634 | 7.4809 | 7.5516 |
| 12/02/2025 | 7.6693 | 8.0224 | 7.581 | 7.7458 |
| 12/03/2025 | 7.7929 | 7.9165 | 7.5928 | 7.5928 |
| 12/04/2025 | 7.6516 | 7.6693 | 7.5339 | 7.5339 |
| 12/07/2025 | 7.6457 | 7.7693 | 7.5633 | 7.734 |
| 12/08/2025 | 7.734 | 7.84 | 7.6222 | 7.84 |
| 12/09/2025 | 7.8871 | 7.8871 | 7.6222 | 7.6516 |
| 12/10/2025 | 7.6987 | 7.6987 | 7.5633 | 7.6104 |
| 12/11/2025 | 7.6104 | 7.7164 | 7.6045 | 7.6693 |
| 12/14/2025 | 7.6752 | 7.7576 | 7.6222 | 7.681 |
| 12/15/2025 | 7.7046 | 7.7517 | 7.5869 | 7.6398 |
| 12/16/2025 | 7.6222 | 7.8164 | 7.6045 | 7.6928 |
| 12/17/2025 | 7.7281 | 7.8753 | 7.5986 | 7.6104 |
| 12/18/2025 | 7.5986 | 7.634 | 7.4456 | 7.5104 |
| 12/21/2025 | 7.5221 | 7.5986 | 7.3573 | 7.3632 |
| 12/22/2025 | 7.2867 | 7.3926 | 7.2867 | 7.2985 |
| 12/23/2025 | 7.2985 | 7.3161 | 7.2102 | 7.2219 |
| 12/24/2025 | 7.2219 | 7.3102 | 7.2043 | 7.2043 |
| 12/25/2025 | 7.1925 | 7.269 | 7.1807 | 7.1807 |
| 12/28/2025 | 7.1513 | 7.2514 | 7.0454 | 7.0454 |
| 12/29/2025 | 7.0454 | 7.1631 | 7.0218 | 7.1219 |
| 12/30/2025 | 7.0395 | 7.6693 | 7.0395 | 7.2867 |