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

2019 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 0.4701

CLOSE 0.4698

Low

LOW 0.3008

High

HIGH 0.9371

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	0.3557	0.3557	0.3355	0.3355
01/02/2019	0.3355	0.3355	0.3326	0.3326
01/03/2019	0.3297	0.3297	0.3239	0.3297
01/06/2019	0.3297	0.3297	0.3239	0.3239
01/07/2019	0.3239	0.3239	0.3239	0.3239
01/08/2019	0.3181	0.321	0.3181	0.321
01/09/2019	0.321	0.3268	0.321	0.3268
01/10/2019	0.3326	0.3326	0.321	0.3268
01/13/2019	0.3326	0.3326	0.3181	0.3181
01/14/2019	0.3124	0.3239	0.3124	0.3239
01/15/2019	0.3268	0.3268	0.3268	0.3268
01/16/2019	0.3326	0.3326	0.3268	0.3268
01/17/2019	0.3268	0.3355	0.3268	0.3355
01/20/2019	0.3384	0.3384	0.3297	0.3355
01/21/2019	0.3384	0.3384	0.3355	0.3384
01/22/2019	0.3471	0.3586	0.3471	0.3586
01/23/2019	0.3586	0.3789	0.3586	0.3789
01/24/2019	0.3847	0.3847	0.3789	0.3789
01/27/2019	0.3818	0.3818	0.3818	0.3818
01/28/2019	0.3818	0.3818	0.376	0.376
01/29/2019	0.3789	0.3818	0.3789	0.3818
01/30/2019	0.3818	0.3818	0.3471	0.3557
01/31/2019	0.376	0.3818	0.376	0.3818
02/03/2019	0.3818	0.3818	0.376	0.376
02/04/2019	0.3818	0.3818	0.3789	0.3789
02/05/2019	0.3818	0.3818	0.3818	0.3818
02/06/2019	0.3847	0.3847	0.3789	0.3818
02/07/2019	0.3789	0.3818	0.376	0.3818
02/10/2019	0.3905	0.3905	0.3847	0.3876
02/11/2019	0.3876	0.3876	0.3876	0.3876
02/12/2019	0.3905	0.3962	0.3905	0.3962
02/13/2019	0.3991	0.4136	0.3905	0.4136
02/14/2019	0.4194	0.4223	0.4165	0.4223
02/17/2019	0.4338	0.4338	0.4281	0.4309
02/18/2019	0.4396	0.4425	0.4367	0.4425
02/19/2019	0.4483	0.4483	0.4367	0.4367
02/20/2019	0.4281	0.4281	0.4223	0.4223
02/21/2019	0.4223	0.4223	0.4078	0.4078
02/24/2019	0.402	0.402	0.3876	0.3876
02/25/2019	0.3818	0.3876	0.3818	0.3876
02/26/2019	0.3471	0.3876	0.3471	0.3876
02/27/2019	0.3905	0.3905	0.3905	0.3905
02/28/2019	0.3905	0.3905	0.3847	0.3847
03/03/2019	0.3847	0.3847	0.3847	0.3847
03/04/2019	0.3818	0.3847	0.3789	0.3789
03/05/2019	0.376	0.376	0.3731	0.376
03/06/2019	0.3905	0.3905	0.3615	0.3702
03/07/2019	0.376	0.376	0.3702	0.3702
03/10/2019	0.3615	0.3615	0.3471	0.3586
03/11/2019	0.3586	0.3586	0.3471	0.3471
03/12/2019	0.3471	0.35	0.3471	0.35
03/13/2019	0.3615	0.3615	0.3615	0.3615
03/14/2019	0.3615	0.3615	0.3529	0.3529
03/17/2019	0.3586	0.3615	0.3586	0.3615
03/18/2019	0.4338	0.4338	0.3847	0.3847
03/19/2019	0.3847	0.3847	0.3818	0.3818
03/20/2019	0.3789	0.3789	0.376	0.376
03/21/2019	0.3673	0.3673	0.3529	0.3529
03/24/2019	0.3557	0.3557	0.3529	0.3557
03/25/2019	0.3615	0.3615	0.3557	0.3557
03/26/2019	0.3557	0.3673	0.35	0.35
03/27/2019	0.35	0.35	0.3384	0.3384
03/28/2019	0.3355	0.3557	0.3355	0.3557
03/31/2019	0.3557	0.3557	0.35	0.3557
04/01/2019	0.3557	0.3557	0.3471	0.3471
04/02/2019	0.3471	0.3615	0.3471	0.3529
04/03/2019	0.3529	0.3557	0.3529	0.3557
04/04/2019	0.3557	0.3557	0.3529	0.3557
04/07/2019	0.3586	0.3615	0.3586	0.3615
04/08/2019	0.376	0.376	0.3615	0.3615
04/09/2019	0.3644	0.3644	0.3644	0.3644
04/10/2019	0.3702	0.3702	0.3644	0.3702
04/11/2019	0.3557	0.3557	0.3557	0.3557
04/14/2019	0.3557	0.3673	0.3557	0.3673
04/15/2019	0.3673	0.3731	0.3673	0.3731
04/16/2019	0.3818	0.3876	0.3818	0.3876
04/17/2019	0.3905	0.3905	0.3876	0.3905
04/18/2019	0.4049	0.4049	0.3962	0.3991
04/21/2019	0.3991	0.3991	0.3991	0.3991
04/23/2019	0.4194	0.4194	0.3933	0.3933
04/24/2019	0.3876	0.3933	0.3876	0.3933
04/25/2019	0.3962	0.3962	0.3962	0.3962
04/28/2019	0.4281	0.4281	0.4049	0.4049
04/29/2019	0.4078	0.4078	0.3962	0.3962
05/01/2019	0.3905	0.3905	0.3471	0.3586
05/02/2019	0.3673	0.376	0.3673	0.376
05/05/2019	0.376	0.376	0.3615	0.3615
05/06/2019	0.3615	0.3615	0.3529	0.3615
05/07/2019	0.376	0.376	0.3615	0.3615
05/08/2019	0.376	0.376	0.3615	0.3615
05/09/2019	0.3789	0.3789	0.3731	0.3731
05/12/2019	0.4338	0.4338	0.3847	0.3847
05/13/2019	0.3615	0.3615	0.3586	0.3586
05/14/2019	0.3008	0.3471	0.3008	0.3442
05/15/2019	0.3442	0.3615	0.3442	0.3615
05/16/2019	0.3615	0.3615	0.3615	0.3615
05/19/2019	0.376	0.376	0.3586	0.3586
05/20/2019	0.3557	0.3557	0.3529	0.3529
05/21/2019	0.3529	0.3529	0.3471	0.3471
05/22/2019	0.3413	0.3413	0.3413	0.3413
05/23/2019	0.3413	0.3529	0.3413	0.3529
05/26/2019	0.3615	0.3615	0.3586	0.3586
05/27/2019	0.3731	0.3731	0.3644	0.3644
05/28/2019	0.3644	0.3644	0.35	0.3529
05/29/2019	0.3731	0.3731	0.3471	0.3557
05/30/2019	0.3702	0.3702	0.3615	0.3615
06/02/2019	0.3615	0.3615	0.3615	0.3615
06/06/2019	0.3615	0.3615	0.3557	0.3557
06/09/2019	0.3529	0.3529	0.3471	0.3471
06/10/2019	0.3702	0.3702	0.3471	0.3471
06/11/2019	0.35	0.3529	0.35	0.3529
06/12/2019	0.3586	0.3586	0.3529	0.3557
06/13/2019	0.3529	0.3586	0.3529	0.3586
06/16/2019	0.3557	0.3557	0.35	0.3529
06/17/2019	0.3529	0.3529	0.35	0.3529
06/18/2019	0.3529	0.3529	0.3529	0.3529
06/19/2019	0.3529	0.3586	0.3529	0.3586
06/20/2019	0.3557	0.3586	0.3557	0.3586
06/23/2019	0.3673	0.3673	0.3615	0.3615
06/24/2019	0.3731	0.3731	0.3702	0.3702
06/25/2019	0.376	0.376	0.3731	0.3731
06/26/2019	0.376	0.3905	0.376	0.3905
06/27/2019	0.3991	0.402	0.3962	0.3962
06/30/2019	0.3905	0.4483	0.3586	0.3818
07/01/2019	0.3847	0.3847	0.3731	0.3789
07/02/2019	0.3818	0.4194	0.3673	0.3673
07/03/2019	0.3731	0.3905	0.3673	0.3731
07/04/2019	0.3731	0.3789	0.3673	0.3673
07/07/2019	0.3644	0.3673	0.3557	0.3644
07/08/2019	0.3644	0.376	0.3586	0.376
07/09/2019	0.3818	0.3876	0.3673	0.3702
07/10/2019	0.376	0.376	0.3644	0.3644
07/11/2019	0.3673	0.3933	0.3586	0.3673
07/15/2019	0.3702	0.3905	0.3644	0.3818
07/16/2019	0.3847	0.4165	0.3731	0.3962
07/17/2019	0.3991	0.4136	0.3876	0.3905
07/18/2019	0.3905	0.4165	0.3847	0.3991
07/21/2019	0.3991	0.4425	0.3933	0.4165
07/22/2019	0.4252	0.4454	0.4078	0.4338
07/23/2019	0.4396	0.4396	0.4223	0.4281
07/24/2019	0.4281	0.4512	0.4049	0.4107
07/25/2019	0.4194	0.4454	0.402	0.4309
07/28/2019	0.4425	0.4628	0.4281	0.4599
07/29/2019	0.4628	0.5061	0.4541	0.4917
07/30/2019	0.4946	0.5582	0.4714	0.509
07/31/2019	0.5206	0.5495	0.5061	0.5177
08/01/2019	0.5235	0.5235	0.4917	0.5004
08/04/2019	0.509	0.5466	0.483	0.5293
08/05/2019	0.5322	0.5524	0.5177	0.5177
08/06/2019	0.5177	0.5437	0.5033	0.5148
08/07/2019	0.5293	0.5409	0.509	0.5177
08/08/2019	0.5177	0.5293	0.4975	0.509
08/14/2019	0.5177	0.5351	0.483	0.5206
08/15/2019	0.5264	0.5351	0.4975	0.5235
08/18/2019	0.5235	0.5409	0.509	0.5293
08/19/2019	0.5322	0.5495	0.5264	0.5495
08/20/2019	0.5553	0.6016	0.5495	0.5813
08/21/2019	0.5756	0.59	0.5553	0.564
08/22/2019	0.5698	0.6132	0.5524	0.5958
08/25/2019	0.5871	0.6218	0.5785	0.6016
08/26/2019	0.5987	0.6074	0.5756	0.5785
08/27/2019	0.5698	0.5987	0.5611	0.5756
08/28/2019	0.59	0.59	0.5495	0.5524
09/01/2019	0.5524	0.5611	0.5206	0.5524
09/02/2019	0.5553	0.6161	0.5466	0.5842
09/03/2019	0.5871	0.6189	0.564	0.59
09/04/2019	0.5871	0.59	0.5756	0.5813
09/05/2019	0.5785	0.5929	0.5698	0.5727
09/08/2019	0.5698	0.59	0.5669	0.5756
09/09/2019	0.5756	0.5785	0.5611	0.5698
09/10/2019	0.5698	0.6074	0.564	0.59
09/11/2019	0.5929	0.6016	0.5813	0.59
09/12/2019	0.5842	0.5987	0.5785	0.59
09/15/2019	0.5842	0.5929	0.5785	0.5871
09/16/2019	0.5871	0.6074	0.5756	0.59
09/17/2019	0.59	0.5929	0.5813	0.5871
09/18/2019	0.5871	0.59	0.5669	0.5669
09/19/2019	0.5669	0.5785	0.5322	0.5524
09/22/2019	0.5495	0.564	0.5437	0.5582
09/23/2019	0.5553	0.564	0.5466	0.5524
09/24/2019	0.5582	0.5727	0.5495	0.5524
09/25/2019	0.5495	0.5698	0.5437	0.5495
09/26/2019	0.5611	0.5611	0.5409	0.5524
09/29/2019	0.5553	0.5756	0.5495	0.5756
09/30/2019	0.5871	0.6045	0.5611	0.564
10/01/2019	0.5669	0.5698	0.5553	0.5611
10/02/2019	0.5611	0.5929	0.5524	0.5756
10/03/2019	0.5756	0.5842	0.5611	0.564
10/06/2019	0.5669	0.5727	0.5553	0.5727
10/07/2019	0.5727	0.5727	0.5235	0.5466
10/08/2019	0.564	0.564	0.5206	0.5322
10/09/2019	0.5322	0.5495	0.4946	0.509
10/10/2019	0.5177	0.5177	0.5004	0.509
10/13/2019	0.509	0.509	0.4685	0.4859
10/14/2019	0.4859	0.509	0.4859	0.4975
10/15/2019	0.4975	0.4975	0.4512	0.483
10/16/2019	0.4859	0.4975	0.4685	0.4801
10/17/2019	0.4888	0.5756	0.4888	0.5756
10/20/2019	0.5785	0.5842	0.5437	0.5466
10/21/2019	0.5466	0.5698	0.5409	0.5437
10/22/2019	0.5495	0.5582	0.5409	0.5495
10/23/2019	0.5524	0.5524	0.538	0.5409
10/24/2019	0.538	0.564	0.5351	0.5582
10/27/2019	0.5582	0.564	0.5553	0.5611
10/29/2019	0.5582	0.5871	0.5524	0.5785
10/30/2019	0.5785	0.6363	0.5437	0.5524
10/31/2019	0.5495	0.5524	0.5293	0.538
11/03/2019	0.538	0.5409	0.5264	0.5322
11/04/2019	0.5351	0.5351	0.5206	0.5264
11/05/2019	0.5264	0.5495	0.5206	0.5322
11/06/2019	0.5293	0.5351	0.5264	0.5351
11/07/2019	0.538	0.5409	0.5293	0.5293
11/10/2019	0.5293	0.5466	0.5264	0.5351
11/11/2019	0.5351	0.5409	0.5322	0.5322
11/12/2019	0.5322	0.564	0.5293	0.5409
11/13/2019	0.5351	0.5466	0.5351	0.5409
11/14/2019	0.5466	0.5466	0.538	0.5437
11/17/2019	0.5437	0.5553	0.5409	0.5524
11/18/2019	0.5582	0.5756	0.5582	0.5698
11/19/2019	0.5727	0.5785	0.5553	0.5669
11/20/2019	0.5582	0.5698	0.5553	0.5611
11/21/2019	0.5611	0.5929	0.5582	0.5813
11/24/2019	0.5871	0.5929	0.5669	0.5698
11/25/2019	0.5727	0.5813	0.564	0.5727
11/26/2019	0.5756	0.5958	0.5727	0.5929
11/27/2019	0.5929	0.5987	0.5842	0.59
11/28/2019	0.59	0.6247	0.5842	0.6189
12/01/2019	0.6218	0.671	0.6189	0.6681
12/02/2019	0.6681	0.6826	0.6247	0.6508
12/03/2019	0.6594	0.7375	0.6594	0.7202
12/04/2019	0.7173	0.7346	0.6884	0.7173
12/05/2019	0.7057	0.752	0.7028	0.7288
12/08/2019	0.7433	0.7433	0.7173	0.7375
12/09/2019	0.7549	0.7838	0.7375	0.7664
12/10/2019	0.7722	0.7722	0.7202	0.7404
12/11/2019	0.7288	0.7462	0.7288	0.7404
12/12/2019	0.752	0.7636	0.7375	0.752
12/15/2019	0.7607	0.8272	0.7549	0.8185
12/16/2019	0.8214	0.8359	0.7809	0.833
12/17/2019	0.8272	0.8359	0.8127	0.8243
12/18/2019	0.8272	0.8301	0.804	0.8243
12/19/2019	0.8532	0.9082	0.8388	0.8821
12/22/2019	0.8792	0.8966	0.859	0.859
12/23/2019	0.8677	0.8995	0.8503	0.8879
12/24/2019	0.8966	0.8995	0.8677	0.8908
12/25/2019	0.8908	0.9053	0.8677	0.8908
12/26/2019	0.8908	0.9024	0.8706	0.8879
12/29/2019	0.8792	0.9342	0.8764	0.9053
12/30/2019	0.914	0.9371	0.8879	0.9371

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2019 Historical Chart

Average

Low

High