KRTEK
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş.
15:10:01
23.94 ₺
-0.480 (%-1.97)
Previous Close: 24.42·
Volatility: 2.540
Day Low₺23.6
Day High₺24.22
Market Data
Spot Rate
B:23.92
A:23.94
Week over week (WoW)
+2.75%
Month over month (MoM)
-2.29%
Year to date (YTD)
-3.31%
Year over year (YoY)
+0.08%
KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 23.5671
CLOSE 23.5069
Low
LOW 13.7
High
HIGH 33.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 29.32 | 29.78 | 29.26 | 29.44 |
| 01/02/2023 | 29.48 | 29.58 | 28.72 | 28.74 |
| 01/03/2023 | 28.74 | 29.18 | 28.02 | 28.16 |
| 01/04/2023 | 28.16 | 28.16 | 26.2 | 26.2 |
| 01/05/2023 | 26 | 27.6 | 25.14 | 27.38 |
| 01/08/2023 | 27.5 | 27.78 | 25.98 | 26.04 |
| 01/09/2023 | 26.14 | 26.14 | 24.84 | 24.98 |
| 01/10/2023 | 24.98 | 25.5 | 23.2 | 23.3 |
| 01/11/2023 | 23.6 | 24.48 | 22.22 | 24.46 |
| 01/12/2023 | 24.46 | 25.08 | 24 | 24.74 |
| 01/15/2023 | 24.74 | 26.12 | 24.3 | 25.7 |
| 01/16/2023 | 25.7 | 26.52 | 25.46 | 25.86 |
| 01/17/2023 | 25.86 | 26.2 | 25.62 | 25.78 |
| 01/18/2023 | 25.88 | 26.22 | 25.02 | 25.42 |
| 01/19/2023 | 25.44 | 25.78 | 25 | 25.14 |
| 01/22/2023 | 25.16 | 25.98 | 24.78 | 25 |
| 01/23/2023 | 25 | 25 | 23.88 | 24.26 |
| 01/24/2023 | 24.26 | 24.5 | 23.28 | 24.04 |
| 01/25/2023 | 24.08 | 24.3 | 23.5 | 24.06 |
| 01/26/2023 | 24.06 | 24.06 | 22.86 | 23.38 |
| 01/29/2023 | 23.46 | 23.86 | 23.08 | 23.3 |
| 01/30/2023 | 23.38 | 23.38 | 22.52 | 22.74 |
| 01/31/2023 | 22.5 | 22.82 | 21.42 | 21.44 |
| 02/01/2023 | 21.52 | 21.96 | 19.48 | 20.88 |
| 02/02/2023 | 20.88 | 21.94 | 20.52 | 21.94 |
| 02/05/2023 | 21.7 | 21.82 | 20.62 | 21 |
| 02/06/2023 | 21.08 | 21.28 | 18.9 | 18.9 |
| 02/14/2023 | 18.96 | 20.78 | 18.96 | 20.78 |
| 02/15/2023 | 21.66 | 21.7 | 19.22 | 19.7 |
| 02/16/2023 | 19.68 | 19.68 | 18.85 | 19.55 |
| 02/19/2023 | 19.84 | 20.6 | 19.38 | 20.28 |
| 02/20/2023 | 20.4 | 21.48 | 19.46 | 21.08 |
| 02/21/2023 | 21.08 | 21.16 | 20.04 | 20.14 |
| 02/22/2023 | 20.88 | 21.94 | 20.26 | 20.8 |
| 02/23/2023 | 20.82 | 21.36 | 20.64 | 20.7 |
| 02/26/2023 | 21 | 21.82 | 20.84 | 21.14 |
| 02/27/2023 | 21.14 | 21.64 | 20.86 | 21.5 |
| 02/28/2023 | 22.3 | 22.3 | 21.2 | 21.44 |
| 03/01/2023 | 21.42 | 21.42 | 20.78 | 21.2 |
| 03/02/2023 | 21.04 | 21.84 | 20.6 | 21.26 |
| 03/05/2023 | 21.26 | 21.7 | 21.04 | 21.7 |
| 03/06/2023 | 21.7 | 23.46 | 21.3 | 23.26 |
| 03/07/2023 | 23.2 | 23.5 | 22.66 | 23.5 |
| 03/08/2023 | 23.58 | 23.74 | 23.1 | 23.72 |
| 03/09/2023 | 23.6 | 23.6 | 22.9 | 23 |
| 03/12/2023 | 23 | 23 | 21.98 | 22.04 |
| 03/13/2023 | 21.42 | 22.2 | 21.4 | 21.4 |
| 03/14/2023 | 21.4 | 21.68 | 19.9 | 20.5 |
| 03/15/2023 | 20.68 | 21.08 | 20.08 | 20.86 |
| 03/16/2023 | 20.72 | 21.18 | 20.66 | 20.76 |
| 03/19/2023 | 20.98 | 20.98 | 19.95 | 19.99 |
| 03/20/2023 | 19.99 | 20.3 | 19.51 | 19.78 |
| 03/21/2023 | 20 | 20.46 | 19.72 | 20.3 |
| 03/22/2023 | 20.3 | 20.44 | 20 | 20.3 |
| 03/23/2023 | 20.06 | 20.56 | 20.06 | 20.1 |
| 03/26/2023 | 20.46 | 22.1 | 20.08 | 21.56 |
| 03/27/2023 | 21.62 | 22.5 | 20.6 | 21.2 |
| 03/28/2023 | 20.88 | 21.16 | 20.5 | 20.86 |
| 03/29/2023 | 20.94 | 21.08 | 20.5 | 20.8 |
| 03/30/2023 | 20.8 | 20.8 | 19.9 | 20.22 |
| 04/02/2023 | 20.28 | 20.42 | 19.56 | 20.2 |
| 04/03/2023 | 20.1 | 20.64 | 19.85 | 20.18 |
| 04/04/2023 | 20.2 | 20.5 | 19.94 | 20.3 |
| 04/05/2023 | 20.28 | 20.3 | 20.02 | 20.04 |
| 04/06/2023 | 20.04 | 20.3 | 19.86 | 20.06 |
| 04/09/2023 | 20.06 | 20.6 | 20 | 20.6 |
| 04/10/2023 | 20.6 | 20.8 | 20.28 | 20.48 |
| 04/11/2023 | 20.44 | 20.78 | 20.32 | 20.6 |
| 04/12/2023 | 20.54 | 20.88 | 20.4 | 20.5 |
| 04/13/2023 | 20.62 | 21.32 | 20.16 | 20.2 |
| 04/16/2023 | 20.18 | 20.84 | 19.22 | 20.24 |
| 04/17/2023 | 20.2 | 20.2 | 19.82 | 19.97 |
| 04/18/2023 | 19.96 | 20.4 | 19.87 | 20.28 |
| 04/19/2023 | 20.3 | 20.3 | 19.92 | 20.14 |
| 04/23/2023 | 20.18 | 20.64 | 20.08 | 20.3 |
| 04/24/2023 | 20.2 | 20.3 | 19.9 | 19.9 |
| 04/25/2023 | 19.2 | 19.36 | 18.84 | 18.97 |
| 04/26/2023 | 19 | 19.07 | 18.5 | 18.71 |
| 04/27/2023 | 18.71 | 18.99 | 18.1 | 18.56 |
| 05/01/2023 | 17.07 | 17.5 | 16.71 | 16.71 |
| 05/02/2023 | 15.72 | 16.22 | 15.07 | 15.19 |
| 05/03/2023 | 15.19 | 15.6 | 15.01 | 15.16 |
| 05/04/2023 | 14.98 | 15.09 | 14.51 | 14.51 |
| 05/07/2023 | 14.53 | 15.91 | 14.4 | 15.43 |
| 05/08/2023 | 15.84 | 15.89 | 14.9 | 14.93 |
| 05/09/2023 | 15.13 | 15.15 | 14.44 | 14.75 |
| 05/10/2023 | 14.76 | 15.53 | 14.43 | 15.2 |
| 05/11/2023 | 15.21 | 15.37 | 14.67 | 14.85 |
| 05/14/2023 | 14.41 | 15.07 | 13.7 | 14.67 |
| 05/15/2023 | 14.67 | 15.06 | 14.67 | 14.91 |
| 05/16/2023 | 14.91 | 15.5 | 14.91 | 15.49 |
| 05/17/2023 | 15.49 | 15.55 | 14.98 | 15.15 |
| 05/21/2023 | 15.15 | 15.24 | 14.71 | 14.94 |
| 05/22/2023 | 14.94 | 15.23 | 14.7 | 14.92 |
| 05/23/2023 | 14.93 | 15.54 | 14.71 | 15.41 |
| 05/24/2023 | 15.49 | 15.54 | 14.72 | 14.85 |
| 05/25/2023 | 14.85 | 15.17 | 14.65 | 14.98 |
| 05/28/2023 | 15.15 | 15.7 | 15.1 | 15.7 |
| 05/29/2023 | 15.7 | 16.68 | 15.6 | 16.64 |
| 05/30/2023 | 16.68 | 17.9 | 16.17 | 16.68 |
| 05/31/2023 | 16.74 | 17.3 | 16.71 | 17.02 |
| 06/01/2023 | 17.06 | 17.56 | 16.22 | 17.04 |
| 06/04/2023 | 17.2 | 18.14 | 17.2 | 18 |
| 06/05/2023 | 18.06 | 18.27 | 17.7 | 17.93 |
| 06/06/2023 | 18.06 | 19 | 18.06 | 18.57 |
| 06/07/2023 | 18.57 | 18.87 | 17.91 | 18.18 |
| 06/08/2023 | 18.18 | 18.26 | 17.9 | 18.25 |
| 06/11/2023 | 18.3 | 18.75 | 18.3 | 18.36 |
| 06/12/2023 | 18.36 | 18.36 | 17.5 | 17.64 |
| 06/13/2023 | 17.65 | 17.8 | 17.21 | 17.8 |
| 06/14/2023 | 17.8 | 18.19 | 17.7 | 17.99 |
| 06/15/2023 | 18.1 | 18.44 | 17.94 | 18.08 |
| 06/18/2023 | 18.15 | 18.18 | 17.14 | 17.14 |
| 06/19/2023 | 16.87 | 17.55 | 16.62 | 16.7 |
| 06/20/2023 | 16.72 | 17.02 | 15.9 | 16.5 |
| 06/21/2023 | 16.5 | 17.92 | 15.8 | 17.62 |
| 06/22/2023 | 17.88 | 18.76 | 17.88 | 18.6 |
| 06/25/2023 | 18.65 | 20 | 18.62 | 19.17 |
| 06/26/2023 | 19.2 | 19.65 | 19.1 | 19.45 |
| 07/02/2023 | 19.5 | 20.26 | 19.45 | 20.2 |
| 07/03/2023 | 20.24 | 21 | 19.88 | 20.74 |
| 07/04/2023 | 20.74 | 21.06 | 20 | 20.56 |
| 07/05/2023 | 20.58 | 21.3 | 20.5 | 21.16 |
| 07/06/2023 | 21.06 | 21.84 | 20.88 | 21.72 |
| 07/09/2023 | 21.82 | 23.18 | 21.6 | 23.04 |
| 07/10/2023 | 23.38 | 23.5 | 22.22 | 22.94 |
| 07/11/2023 | 22.5 | 22.9 | 21.38 | 22.88 |
| 07/12/2023 | 22.76 | 23 | 22.4 | 22.8 |
| 07/13/2023 | 22.32 | 24.64 | 22.32 | 24.36 |
| 07/16/2023 | 24.38 | 25.48 | 24.34 | 25.28 |
| 07/17/2023 | 25.34 | 25.7 | 24.3 | 24.3 |
| 07/18/2023 | 24.18 | 25 | 23.5 | 24.88 |
| 07/19/2023 | 24.86 | 25.06 | 24.5 | 24.98 |
| 07/20/2023 | 25.1 | 26 | 24.5 | 25.48 |
| 07/23/2023 | 24.8 | 26.5 | 24.76 | 25.48 |
| 07/24/2023 | 25.48 | 25.48 | 24.28 | 24.6 |
| 07/25/2023 | 24.6 | 25.46 | 24.54 | 25.4 |
| 07/26/2023 | 25.4 | 26.22 | 25.02 | 25.22 |
| 07/27/2023 | 25.26 | 25.8 | 24.96 | 25.3 |
| 07/30/2023 | 25.3 | 25.46 | 24.88 | 24.88 |
| 07/31/2023 | 24.8 | 25.12 | 24.4 | 25 |
| 08/01/2023 | 25.04 | 25.38 | 24.6 | 24.78 |
| 08/02/2023 | 25.88 | 26.32 | 25.04 | 25.16 |
| 08/03/2023 | 25.16 | 27.66 | 24.8 | 26.78 |
| 08/06/2023 | 27.02 | 28.02 | 26.82 | 27.12 |
| 08/07/2023 | 27.68 | 27.68 | 26.56 | 27.3 |
| 08/08/2023 | 27.3 | 27.62 | 26.76 | 26.94 |
| 08/09/2023 | 26.94 | 27.42 | 25.04 | 25.12 |
| 08/10/2023 | 25.12 | 26.1 | 24.5 | 25.84 |
| 08/13/2023 | 26 | 28 | 26 | 27.5 |
| 08/14/2023 | 27.78 | 28.3 | 27.2 | 27.98 |
| 08/15/2023 | 28 | 30.74 | 27.3 | 30.5 |
| 08/16/2023 | 30.5 | 30.96 | 29 | 30.28 |
| 08/17/2023 | 30.28 | 30.62 | 28.78 | 29.2 |
| 08/20/2023 | 28.64 | 31.38 | 28.22 | 30.28 |
| 08/21/2023 | 30.3 | 31.24 | 29.7 | 31.22 |
| 08/22/2023 | 31.58 | 33.78 | 28.92 | 28.96 |
| 08/23/2023 | 28.98 | 29.3 | 26.08 | 26.4 |
| 08/24/2023 | 26.4 | 27.06 | 25.4 | 27 |
| 08/27/2023 | 27.4 | 27.98 | 26.98 | 27.02 |
| 08/28/2023 | 27.14 | 27.22 | 26.34 | 26.4 |
| 08/30/2023 | 26.4 | 29.04 | 26.4 | 29.04 |
| 08/31/2023 | 29.64 | 29.84 | 27.9 | 29.5 |
| 09/03/2023 | 29.5 | 29.88 | 28.64 | 28.66 |
| 09/04/2023 | 28.6 | 28.94 | 28 | 28.52 |
| 09/05/2023 | 28.52 | 29.06 | 27.5 | 28.2 |
| 09/06/2023 | 28.2 | 29.26 | 28.04 | 28.3 |
| 09/07/2023 | 28.4 | 28.94 | 27.66 | 28.48 |
| 09/10/2023 | 28.48 | 29.06 | 27.72 | 27.78 |
| 09/11/2023 | 27.78 | 27.92 | 26.12 | 26.9 |
| 09/12/2023 | 26.9 | 27.22 | 25.58 | 26.36 |
| 09/13/2023 | 26.36 | 26.48 | 24.58 | 26.2 |
| 09/14/2023 | 26.2 | 27.14 | 26.04 | 26.58 |
| 09/17/2023 | 26.58 | 26.58 | 24.84 | 25.02 |
| 09/18/2023 | 25.02 | 25.96 | 24.7 | 25.88 |
| 09/19/2023 | 26.02 | 27.2 | 25.8 | 26.34 |
| 09/20/2023 | 26.34 | 27.32 | 25.86 | 27.3 |
| 09/21/2023 | 27.3 | 27.48 | 26.6 | 27.26 |
| 09/24/2023 | 27.26 | 28 | 27.26 | 28 |
| 09/25/2023 | 29 | 29.96 | 28.22 | 28.58 |
| 09/26/2023 | 28.6 | 28.88 | 28.04 | 28.38 |
| 09/27/2023 | 28.42 | 28.84 | 27.9 | 28.52 |
| 09/28/2023 | 28.7 | 28.88 | 27.52 | 28.88 |
| 10/01/2023 | 28.82 | 29.5 | 28.7 | 29.06 |
| 10/02/2023 | 29.26 | 29.98 | 28.04 | 28.82 |
| 10/03/2023 | 28.76 | 29.5 | 28.56 | 28.74 |
| 10/04/2023 | 28.74 | 29.7 | 27.8 | 29.44 |
| 10/05/2023 | 29.4 | 29.6 | 28.82 | 29.1 |
| 10/08/2023 | 28.5 | 28.88 | 27.2 | 27.4 |
| 10/09/2023 | 27.4 | 28.06 | 27.32 | 28.06 |
| 10/10/2023 | 28.06 | 28.1 | 27.36 | 27.64 |
| 10/11/2023 | 27.44 | 27.98 | 26.08 | 26.5 |
| 10/12/2023 | 26.32 | 26.5 | 25.6 | 26.1 |
| 10/15/2023 | 26.3 | 26.58 | 25.1 | 25.3 |
| 10/16/2023 | 25.16 | 26.5 | 25.06 | 26.32 |
| 10/17/2023 | 25.4 | 26.8 | 25.4 | 25.9 |
| 10/18/2023 | 25.6 | 26.64 | 25.5 | 25.5 |
| 10/19/2023 | 25.5 | 26.3 | 24.82 | 24.98 |
| 10/22/2023 | 26.26 | 26.4 | 23.76 | 25.6 |
| 10/23/2023 | 25.94 | 27.24 | 25.6 | 27.08 |
| 10/24/2023 | 27.78 | 27.78 | 26 | 26 |
| 10/25/2023 | 25.76 | 26.5 | 25.26 | 26 |
| 10/26/2023 | 26 | 26.24 | 25.56 | 26.12 |
| 10/29/2023 | 26 | 26.5 | 25.34 | 25.62 |
| 10/30/2023 | 25.6 | 25.84 | 23.8 | 23.8 |
| 10/31/2023 | 23.92 | 24.04 | 22.88 | 23.64 |
| 11/01/2023 | 23.92 | 24.88 | 23.64 | 24.26 |
| 11/02/2023 | 24.36 | 24.88 | 23.78 | 24.32 |
| 11/05/2023 | 24.6 | 25.28 | 24.46 | 24.94 |
| 11/06/2023 | 24.94 | 25.92 | 24.66 | 25.48 |
| 11/07/2023 | 25.48 | 25.9 | 25.36 | 25.58 |
| 11/08/2023 | 25.4 | 26.2 | 25.12 | 26 |
| 11/09/2023 | 26.04 | 27.6 | 26.04 | 26.94 |
| 11/12/2023 | 27.74 | 28.38 | 26.48 | 26.72 |
| 11/13/2023 | 27.3 | 27.42 | 26.06 | 27.08 |
| 11/14/2023 | 27.14 | 29.18 | 26.88 | 28 |
| 11/15/2023 | 28.12 | 29.6 | 28.12 | 29.28 |
| 11/16/2023 | 29.54 | 31.38 | 29.24 | 30.32 |
| 11/19/2023 | 30.5 | 31.94 | 29.28 | 29.32 |
| 11/20/2023 | 29.44 | 29.66 | 28.58 | 28.9 |
| 11/21/2023 | 28.9 | 29.1 | 28 | 28.1 |
| 11/22/2023 | 28.2 | 29.26 | 28.2 | 28.68 |
| 11/23/2023 | 28.7 | 29.18 | 27.32 | 28.48 |
| 11/26/2023 | 28.48 | 28.82 | 27.56 | 27.88 |
| 11/27/2023 | 27.88 | 28.62 | 27.4 | 27.92 |
| 11/28/2023 | 27.92 | 28.18 | 27.42 | 27.72 |
| 11/29/2023 | 27.82 | 27.88 | 27.22 | 27.22 |
| 11/30/2023 | 27.4 | 27.56 | 26.04 | 26.5 |
| 12/03/2023 | 26.52 | 27.28 | 26.52 | 26.94 |
| 12/04/2023 | 27.12 | 29.62 | 26.96 | 29.62 |
| 12/05/2023 | 29.92 | 30.22 | 28.02 | 28.92 |
| 12/06/2023 | 28.92 | 29.18 | 27.6 | 27.8 |
| 12/07/2023 | 27.86 | 30.58 | 27.76 | 30.58 |
| 12/10/2023 | 31.3 | 33.62 | 27.7 | 28 |
| 12/11/2023 | 27.96 | 29.18 | 27.02 | 27.9 |
| 12/12/2023 | 28.26 | 28.36 | 25.2 | 25.2 |
| 12/13/2023 | 26.4 | 26.42 | 25.04 | 25.46 |
| 12/14/2023 | 25.4 | 27.34 | 25.34 | 26.66 |
| 12/17/2023 | 26.74 | 27.58 | 25.78 | 27 |
| 12/18/2023 | 28.8 | 29.48 | 27.5 | 28.5 |
| 12/19/2023 | 28.3 | 28.7 | 26.9 | 27.12 |
| 12/20/2023 | 27.22 | 27.86 | 26.5 | 27 |
| 12/21/2023 | 27 | 27.28 | 25.54 | 25.7 |
| 12/24/2023 | 25.48 | 25.48 | 23.3 | 24.1 |
| 12/25/2023 | 24.1 | 24.82 | 23 | 24 |
| 12/26/2023 | 24 | 24.76 | 23.12 | 23.7 |
| 12/27/2023 | 24.02 | 25.92 | 24.02 | 25.8 |
| 12/28/2023 | 25.98 | 27.12 | 25.12 | 26.66 |