KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3598

CLOSE 0.3581

Low

LOW 0.269

High

HIGH 0.6045

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.564	0.6045	0.4946	0.5322
01/02/2018	0.5322	0.5351	0.5004	0.5061
01/03/2018	0.5061	0.5235	0.5033	0.5033
01/04/2018	0.5033	0.5177	0.5004	0.5061
01/07/2018	0.5177	0.5235	0.5033	0.5061
01/08/2018	0.509	0.509	0.5004	0.5061
01/09/2018	0.5033	0.5061	0.4975	0.5061
01/10/2018	0.5061	0.5061	0.5004	0.5033
01/11/2018	0.5004	0.5061	0.5004	0.5033
01/14/2018	0.5033	0.509	0.4917	0.4917
01/15/2018	0.4888	0.4888	0.4685	0.4772
01/16/2018	0.4801	0.5004	0.4628	0.4685
01/17/2018	0.4685	0.4714	0.4628	0.4628
01/18/2018	0.4685	0.4685	0.4425	0.4425
01/21/2018	0.4454	0.4483	0.4281	0.4338
01/22/2018	0.4367	0.4512	0.4309	0.4396
01/23/2018	0.4396	0.4425	0.4309	0.4338
01/24/2018	0.4338	0.4396	0.4281	0.4338
01/25/2018	0.4367	0.4714	0.4367	0.4512
01/28/2018	0.457	0.4599	0.4425	0.4483
01/29/2018	0.4454	0.4483	0.4396	0.4425
01/30/2018	0.4483	0.4483	0.4281	0.4309
01/31/2018	0.4309	0.4396	0.4252	0.4367
02/01/2018	0.4367	0.4628	0.4281	0.4309
02/04/2018	0.4281	0.4338	0.4194	0.4223
02/05/2018	0.4194	0.4194	0.3789	0.4165
02/06/2018	0.4165	0.4309	0.402	0.4078
02/07/2018	0.4078	0.4078	0.3876	0.3905
02/08/2018	0.3847	0.3991	0.3731	0.3905
02/11/2018	0.3991	0.3991	0.3876	0.3933
02/12/2018	0.3991	0.4309	0.376	0.4049
02/13/2018	0.4049	0.4252	0.3876	0.4252
02/14/2018	0.4252	0.4657	0.4107	0.4657
02/15/2018	0.4657	0.4859	0.4541	0.4714
02/18/2018	0.4772	0.483	0.4078	0.4107
02/19/2018	0.3962	0.4049	0.3962	0.402
02/20/2018	0.4049	0.4223	0.3991	0.4049
02/21/2018	0.4049	0.4136	0.402	0.4049
02/22/2018	0.4078	0.4107	0.3962	0.3991
02/25/2018	0.402	0.4165	0.3991	0.402
02/26/2018	0.4078	0.4136	0.3991	0.4078
02/27/2018	0.4049	0.4107	0.402	0.4049
02/28/2018	0.4049	0.4049	0.3962	0.4049
03/01/2018	0.4049	0.4049	0.3962	0.3991
03/04/2018	0.402	0.4049	0.3991	0.402
03/05/2018	0.402	0.402	0.3962	0.3962
03/06/2018	0.3991	0.4338	0.3962	0.4049
03/07/2018	0.4049	0.4078	0.3962	0.3991
03/08/2018	0.3962	0.4049	0.3962	0.3991
03/11/2018	0.3991	0.4049	0.3905	0.402
03/12/2018	0.402	0.4049	0.3962	0.4049
03/13/2018	0.4049	0.4049	0.3962	0.402
03/14/2018	0.3991	0.4194	0.3991	0.402
03/15/2018	0.402	0.4078	0.3962	0.402
03/18/2018	0.4049	0.4049	0.3991	0.3991
03/19/2018	0.4049	0.4049	0.3962	0.402
03/20/2018	0.402	0.4107	0.3962	0.402
03/21/2018	0.4078	0.4078	0.3962	0.402
03/22/2018	0.402	0.402	0.3933	0.3962
03/25/2018	0.3962	0.4252	0.3962	0.4194
03/26/2018	0.4194	0.4223	0.3962	0.3991
03/27/2018	0.402	0.4049	0.3962	0.3991
03/28/2018	0.3991	0.4136	0.3991	0.4049
03/29/2018	0.4049	0.4049	0.402	0.402
04/01/2018	0.402	0.4107	0.3991	0.3991
04/02/2018	0.402	0.4078	0.3991	0.4049
04/03/2018	0.402	0.4165	0.3962	0.3991
04/04/2018	0.402	0.402	0.3933	0.3962
04/05/2018	0.3962	0.3991	0.3933	0.3962
04/08/2018	0.3991	0.402	0.3673	0.3876
04/09/2018	0.3905	0.4136	0.376	0.4049
04/10/2018	0.4049	0.4136	0.3847	0.3962
04/11/2018	0.3962	0.4049	0.3876	0.402
04/12/2018	0.402	0.402	0.3933	0.3962
04/15/2018	0.3991	0.4078	0.3991	0.402
04/16/2018	0.4078	0.4078	0.3905	0.402
04/17/2018	0.4049	0.4078	0.3876	0.402
04/18/2018	0.4049	0.4252	0.3991	0.4165
04/19/2018	0.4194	0.4367	0.402	0.4165
04/23/2018	0.4194	0.4252	0.4107	0.4107
04/24/2018	0.4136	0.4194	0.3962	0.4078
04/25/2018	0.4107	0.4165	0.3991	0.4078
04/26/2018	0.4107	0.4107	0.3962	0.4049
04/29/2018	0.4049	0.4049	0.3962	0.3991
05/01/2018	0.3818	0.4107	0.3818	0.4107
05/02/2018	0.4136	0.4136	0.3991	0.4078
05/03/2018	0.4049	0.4107	0.3962	0.402
05/06/2018	0.4107	0.4107	0.3789	0.3991
05/07/2018	0.3876	0.402	0.3876	0.3991
05/08/2018	0.4049	0.4049	0.3847	0.3991
05/09/2018	0.3991	0.4049	0.3847	0.402
05/10/2018	0.3933	0.402	0.3905	0.3905
05/13/2018	0.3905	0.402	0.3847	0.3962
05/14/2018	0.3962	0.4338	0.35	0.3731
05/15/2018	0.3615	0.376	0.35	0.3529
05/16/2018	0.3557	0.3557	0.3355	0.3413
05/17/2018	0.3413	0.3413	0.321	0.3297
05/20/2018	0.3268	0.3297	0.3181	0.3239
05/21/2018	0.3239	0.3239	0.3037	0.3181
05/22/2018	0.3181	0.3471	0.295	0.3037
05/23/2018	0.3124	0.3153	0.2921	0.3066
05/24/2018	0.3095	0.3095	0.2979	0.3095
05/27/2018	0.3124	0.3181	0.3037	0.3066
05/28/2018	0.3095	0.3181	0.3008	0.3124
05/29/2018	0.3153	0.3326	0.3066	0.3153
05/30/2018	0.3181	0.3181	0.3066	0.3153
05/31/2018	0.3153	0.3153	0.3008	0.3153
06/03/2018	0.3153	0.3181	0.3124	0.3124
06/04/2018	0.3181	0.321	0.2979	0.3124
06/05/2018	0.3008	0.3124	0.3008	0.3037
06/06/2018	0.3153	0.3153	0.2979	0.3066
06/07/2018	0.3066	0.3095	0.3008	0.3095
06/10/2018	0.3095	0.3153	0.295	0.3066
06/11/2018	0.3095	0.3095	0.2921	0.3066
06/12/2018	0.3066	0.3066	0.2921	0.295
06/13/2018	0.295	0.3095	0.2921	0.3095
06/17/2018	0.3095	0.3095	0.295	0.2979
06/18/2018	0.3066	0.3095	0.2805	0.3037
06/19/2018	0.3037	0.3181	0.295	0.3037
06/20/2018	0.3037	0.3153	0.2979	0.3037
06/21/2018	0.3008	0.3124	0.3008	0.3095
06/24/2018	0.3095	0.3239	0.2979	0.3066
06/25/2018	0.3066	0.3066	0.3008	0.3037
06/26/2018	0.3153	0.3153	0.3008	0.3066
06/27/2018	0.3037	0.3297	0.3037	0.3153
06/28/2018	0.3124	0.3615	0.3124	0.3355
07/01/2018	0.3413	0.3615	0.3326	0.3557
07/02/2018	0.3557	0.3818	0.3442	0.3529
07/03/2018	0.3702	0.376	0.3384	0.3644
07/04/2018	0.3702	0.3905	0.3644	0.3731
07/05/2018	0.3876	0.3876	0.3644	0.3731
07/08/2018	0.3818	0.3818	0.3471	0.3673
07/09/2018	0.3673	0.3673	0.3413	0.35
07/10/2018	0.3615	0.3615	0.3326	0.3413
07/11/2018	0.3413	0.3702	0.3124	0.3471
07/12/2018	0.3586	0.3586	0.3355	0.3471
07/15/2018	0.3471	0.3529	0.3355	0.3413
07/16/2018	0.3413	0.3529	0.3355	0.3442
07/17/2018	0.3471	0.35	0.3326	0.3442
07/18/2018	0.3471	0.3702	0.3355	0.3471
07/19/2018	0.3442	0.3529	0.3326	0.35
07/22/2018	0.3471	0.3702	0.3413	0.3471
07/23/2018	0.3471	0.3529	0.3355	0.3442
07/24/2018	0.3384	0.35	0.3384	0.3471
07/25/2018	0.3471	0.35	0.3413	0.3471
07/26/2018	0.3442	0.35	0.3384	0.3384
07/29/2018	0.3442	0.3471	0.3384	0.3471
07/30/2018	0.3471	0.3529	0.3355	0.3384
07/31/2018	0.3326	0.3442	0.3095	0.3442
08/01/2018	0.3181	0.3471	0.3181	0.3384
08/02/2018	0.3268	0.3471	0.3268	0.3442
08/05/2018	0.3442	0.3471	0.3297	0.3413
08/06/2018	0.3413	0.3413	0.3239	0.3355
08/07/2018	0.3355	0.3413	0.3297	0.3355
08/08/2018	0.3413	0.3413	0.3239	0.3326
08/09/2018	0.3326	0.3355	0.2863	0.3239
08/12/2018	0.2979	0.3095	0.2805	0.3037
08/13/2018	0.2892	0.3095	0.2892	0.3037
08/14/2018	0.3066	0.3066	0.2892	0.2892
08/15/2018	0.2921	0.3037	0.2834	0.295
08/16/2018	0.2921	0.2979	0.2748	0.295
08/19/2018	0.295	0.295	0.2892	0.2921
08/26/2018	0.295	0.3066	0.2863	0.3037
08/27/2018	0.3037	0.3326	0.3037	0.3095
08/28/2018	0.3095	0.3181	0.3037	0.3124
08/30/2018	0.3124	0.3124	0.2892	0.3008
09/02/2018	0.2921	0.3066	0.2921	0.3066
09/03/2018	0.3066	0.3124	0.2979	0.3008
09/04/2018	0.3095	0.3153	0.3008	0.3124
09/05/2018	0.3181	0.3181	0.3037	0.3124
09/06/2018	0.3124	0.3124	0.3037	0.3037
09/09/2018	0.3066	0.3181	0.295	0.3008
09/10/2018	0.3066	0.3124	0.2979	0.3066
09/11/2018	0.3095	0.3095	0.2979	0.3066
09/12/2018	0.3066	0.3095	0.3008	0.3095
09/13/2018	0.3095	0.3095	0.3066	0.3066
09/16/2018	0.3095	0.3124	0.3066	0.3095
09/17/2018	0.3153	0.3153	0.2892	0.3095
09/18/2018	0.3066	0.3095	0.3008	0.3095
09/19/2018	0.3095	0.3124	0.2834	0.3066
09/20/2018	0.3066	0.3615	0.295	0.3268
09/23/2018	0.3297	0.35	0.3095	0.3181
09/24/2018	0.3181	0.35	0.3153	0.3268
09/25/2018	0.3268	0.3702	0.3239	0.3557
09/26/2018	0.3615	0.3673	0.3297	0.3384
09/27/2018	0.3384	0.3471	0.3268	0.3326
09/30/2018	0.3442	0.3442	0.3239	0.3268
10/01/2018	0.3268	0.3268	0.3095	0.3124
10/02/2018	0.3124	0.3355	0.3037	0.3153
10/03/2018	0.3181	0.3239	0.3066	0.3066
10/04/2018	0.3124	0.3181	0.3037	0.3181
10/07/2018	0.321	0.321	0.3037	0.3095
10/08/2018	0.3095	0.3153	0.3037	0.3095
10/09/2018	0.3095	0.3095	0.295	0.3066
10/10/2018	0.3066	0.3095	0.2979	0.3008
10/11/2018	0.3008	0.3181	0.2921	0.3095
10/14/2018	0.3153	0.3153	0.3037	0.3066
10/15/2018	0.3066	0.3095	0.3066	0.3095
10/16/2018	0.3095	0.3095	0.3037	0.3066
10/17/2018	0.3066	0.3095	0.3037	0.3066
10/18/2018	0.3066	0.3066	0.2921	0.3008
10/21/2018	0.3008	0.3037	0.295	0.2979
10/22/2018	0.295	0.3153	0.2777	0.2979
10/23/2018	0.2979	0.3008	0.2892	0.2979
10/24/2018	0.295	0.2979	0.2892	0.295
10/25/2018	0.295	0.2979	0.2834	0.2863
10/29/2018	0.2863	0.3095	0.2805	0.2863
10/30/2018	0.2863	0.2979	0.2777	0.2921
10/31/2018	0.2921	0.295	0.269	0.2892
11/01/2018	0.2805	0.295	0.2805	0.2834
11/04/2018	0.295	0.295	0.2777	0.2805
11/05/2018	0.2805	0.2863	0.2777	0.2834
11/06/2018	0.2892	0.3095	0.2834	0.2834
11/07/2018	0.2834	0.2892	0.2748	0.2777
11/08/2018	0.2748	0.2892	0.269	0.2748
11/11/2018	0.2777	0.2834	0.2748	0.2777
11/12/2018	0.2834	0.2863	0.2748	0.2777
11/13/2018	0.2777	0.2777	0.2719	0.2777
11/14/2018	0.2748	0.2834	0.2719	0.2777
11/15/2018	0.2777	0.2834	0.269	0.2777
11/18/2018	0.2777	0.3181	0.2777	0.295
11/19/2018	0.2979	0.3124	0.2863	0.2892
11/20/2018	0.2892	0.3181	0.2863	0.2921
11/21/2018	0.3037	0.3037	0.2863	0.295
11/22/2018	0.2979	0.3037	0.295	0.3008
11/25/2018	0.2979	0.3239	0.2979	0.3181
11/26/2018	0.3066	0.3297	0.3066	0.321
11/27/2018	0.321	0.3297	0.3153	0.3181
11/28/2018	0.321	0.3442	0.3153	0.3384
11/29/2018	0.3413	0.3673	0.3355	0.3586
12/02/2018	0.3557	0.3702	0.3413	0.35
12/03/2018	0.3615	0.3644	0.3471	0.3557
12/04/2018	0.3557	0.3644	0.3471	0.3557
12/05/2018	0.3615	0.3615	0.3442	0.3471
12/06/2018	0.3442	0.3615	0.3384	0.35
12/09/2018	0.3529	0.3557	0.3471	0.3471
12/10/2018	0.35	0.3615	0.3442	0.3557
12/11/2018	0.3586	0.3586	0.3355	0.3355
12/12/2018	0.35	0.3557	0.3384	0.3442
12/13/2018	0.3442	0.35	0.321	0.3442
12/16/2018	0.3471	0.3471	0.3355	0.3413
12/17/2018	0.3355	0.3413	0.3239	0.3326
12/18/2018	0.3326	0.3615	0.321	0.3615
12/19/2018	0.3818	0.3847	0.35	0.3615
12/20/2018	0.3615	0.3731	0.3442	0.35
12/23/2018	0.3529	0.3586	0.3471	0.3557
12/24/2018	0.3557	0.3557	0.3471	0.35
12/25/2018	0.3529	0.3847	0.35	0.3673
12/26/2018	0.3702	0.3702	0.3471	0.3586
12/27/2018	0.3586	0.3586	0.3529	0.3557
12/30/2018	0.3557	0.3702	0.3557	0.3615

Menu

Create your free account now!

KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High