KRTEK
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş.
—
21.8 ₺
+0.280 (%+1.30)
Previous Close: 21.52
Day Low₺21.26
Day High₺21.86
Market Data
Spot Rate
B:21.64
A:21.8
KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.4803
CLOSE 5.4834
Low
LOW 2.2646
High
HIGH 9.8568
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 2.2704 | 2.3514 | 2.2646 | 2.3312 |
| 01/03/2022 | 2.3341 | 2.3717 | 2.3254 | 2.3514 |
| 01/04/2022 | 2.3514 | 2.363 | 2.3254 | 2.3398 |
| 01/05/2022 | 2.3601 | 2.3948 | 2.3283 | 2.3485 |
| 01/06/2022 | 2.3514 | 2.3688 | 2.3022 | 2.3283 |
| 01/09/2022 | 2.3312 | 2.4902 | 2.3312 | 2.444 |
| 01/10/2022 | 2.444 | 2.6551 | 2.3803 | 2.5712 |
| 01/11/2022 | 2.6291 | 2.6898 | 2.5307 | 2.5452 |
| 01/12/2022 | 2.5018 | 2.6001 | 2.4613 | 2.5192 |
| 01/13/2022 | 2.5452 | 2.5596 | 2.4729 | 2.4845 |
| 01/16/2022 | 2.5134 | 2.7303 | 2.5076 | 2.7303 |
| 01/17/2022 | 2.7303 | 2.8604 | 2.6551 | 2.6696 |
| 01/18/2022 | 2.6667 | 2.8604 | 2.6088 | 2.8344 |
| 01/19/2022 | 2.8836 | 3.1179 | 2.8547 | 3.1179 |
| 01/20/2022 | 3.1815 | 3.3811 | 3.0369 | 3.0803 |
| 01/23/2022 | 3.0889 | 3.1352 | 2.8344 | 2.8691 |
| 01/24/2022 | 2.9067 | 3.0369 | 2.7505 | 2.8952 |
| 01/25/2022 | 2.9067 | 3.0022 | 2.7968 | 2.8113 |
| 01/26/2022 | 2.6609 | 2.8402 | 2.6609 | 2.7824 |
| 01/27/2022 | 2.7852 | 2.9067 | 2.7592 | 2.8113 |
| 01/30/2022 | 2.82 | 2.872 | 2.765 | 2.7766 |
| 01/31/2022 | 2.7795 | 3.0079 | 2.7563 | 2.927 |
| 02/01/2022 | 2.9299 | 2.9646 | 2.8518 | 2.8865 |
| 02/02/2022 | 2.8778 | 2.927 | 2.8344 | 2.8547 |
| 02/03/2022 | 2.8807 | 2.9848 | 2.8402 | 2.898 |
| 02/06/2022 | 2.898 | 2.9704 | 2.8894 | 2.9009 |
| 02/07/2022 | 2.9009 | 2.953 | 2.8431 | 2.9501 |
| 02/08/2022 | 2.953 | 3.0079 | 2.9009 | 3.0051 |
| 02/09/2022 | 3.0137 | 3.0571 | 2.9096 | 2.927 |
| 02/10/2022 | 2.8836 | 2.9356 | 2.8142 | 2.8604 |
| 02/13/2022 | 2.8142 | 2.82 | 2.6811 | 2.6927 |
| 02/14/2022 | 2.7043 | 2.7766 | 2.6348 | 2.7737 |
| 02/15/2022 | 2.7766 | 2.8576 | 2.7216 | 2.7216 |
| 02/16/2022 | 2.7303 | 2.7621 | 2.6551 | 2.6696 |
| 02/17/2022 | 2.7332 | 2.7332 | 2.5972 | 2.6233 |
| 02/20/2022 | 2.6262 | 2.6753 | 2.577 | 2.5886 |
| 02/21/2022 | 2.846 | 2.846 | 2.7332 | 2.846 |
| 02/22/2022 | 3.0224 | 3.1207 | 2.9443 | 2.9877 |
| 02/23/2022 | 2.8373 | 2.9732 | 2.6898 | 2.927 |
| 02/24/2022 | 2.9877 | 3.2191 | 2.9385 | 3.2191 |
| 02/27/2022 | 3.167 | 3.4534 | 3.167 | 3.2364 |
| 02/28/2022 | 3.2393 | 3.3839 | 3.222 | 3.2422 |
| 03/01/2022 | 3.222 | 3.5141 | 3.141 | 3.4244 |
| 03/02/2022 | 3.4707 | 3.5228 | 3.3406 | 3.3695 |
| 03/03/2022 | 3.3521 | 3.5314 | 3.329 | 3.3695 |
| 03/06/2022 | 3.329 | 3.4707 | 3.2856 | 3.4187 |
| 03/07/2022 | 3.4129 | 3.436 | 3.1265 | 3.1815 |
| 03/08/2022 | 3.1988 | 3.2364 | 3.0976 | 3.0976 |
| 03/09/2022 | 3.1265 | 3.3232 | 3.0918 | 3.1815 |
| 03/10/2022 | 3.1873 | 3.2654 | 3.1497 | 3.1555 |
| 03/13/2022 | 3.1612 | 3.2104 | 3.1236 | 3.1699 |
| 03/14/2022 | 3.1699 | 3.1931 | 3.1236 | 3.1265 |
| 03/15/2022 | 3.1352 | 3.2422 | 3.1265 | 3.1699 |
| 03/16/2022 | 3.1959 | 3.2191 | 3.141 | 3.1526 |
| 03/17/2022 | 3.1439 | 3.2856 | 3.1439 | 3.248 |
| 03/20/2022 | 3.2625 | 3.2769 | 3.1699 | 3.2162 |
| 03/21/2022 | 3.2162 | 3.2162 | 3.1641 | 3.1931 |
| 03/22/2022 | 3.1931 | 3.3406 | 3.1786 | 3.2364 |
| 03/23/2022 | 3.2393 | 3.3695 | 3.2278 | 3.3435 |
| 03/24/2022 | 3.3463 | 3.3782 | 3.2914 | 3.3059 |
| 03/27/2022 | 3.3232 | 3.6356 | 3.3145 | 3.569 |
| 03/28/2022 | 3.5286 | 3.65 | 3.4707 | 3.5141 |
| 03/29/2022 | 3.543 | 3.5662 | 3.4678 | 3.4967 |
| 03/30/2022 | 3.4823 | 3.6587 | 3.4765 | 3.5864 |
| 03/31/2022 | 3.5777 | 3.5864 | 3.4273 | 3.4707 |
| 04/03/2022 | 3.4678 | 3.543 | 3.3984 | 3.543 |
| 04/04/2022 | 3.5286 | 3.7021 | 3.5199 | 3.7021 |
| 04/05/2022 | 3.7021 | 3.7744 | 3.6298 | 3.6876 |
| 04/06/2022 | 3.7021 | 3.8004 | 3.6645 | 3.6963 |
| 04/07/2022 | 3.7166 | 3.8178 | 3.6529 | 3.7744 |
| 04/10/2022 | 3.8033 | 3.8149 | 3.6992 | 3.6992 |
| 04/11/2022 | 3.7021 | 3.731 | 3.5343 | 3.7281 |
| 04/12/2022 | 3.7455 | 3.7889 | 3.5864 | 3.6038 |
| 04/13/2022 | 3.6327 | 3.6818 | 3.5748 | 3.5893 |
| 04/14/2022 | 3.6009 | 3.6529 | 3.5748 | 3.598 |
| 04/17/2022 | 3.598 | 3.7079 | 3.598 | 3.6587 |
| 04/18/2022 | 3.6818 | 3.6876 | 3.4996 | 3.5893 |
| 04/19/2022 | 3.6095 | 3.6356 | 3.5343 | 3.5372 |
| 04/20/2022 | 3.5286 | 3.5517 | 3.4302 | 3.4447 |
| 04/21/2022 | 3.4418 | 3.5257 | 3.3174 | 3.3695 |
| 04/24/2022 | 3.3406 | 3.4273 | 3.274 | 3.3955 |
| 04/25/2022 | 3.4158 | 3.5372 | 3.3637 | 3.4736 |
| 04/26/2022 | 3.4736 | 3.5864 | 3.3984 | 3.5864 |
| 04/27/2022 | 3.5864 | 3.8641 | 3.5314 | 3.838 |
| 04/28/2022 | 3.9046 | 4.1764 | 3.8727 | 4.1533 |
| 05/04/2022 | 4.5669 | 4.5669 | 4.5669 | 4.5669 |
| 05/05/2022 | 4.8301 | 5.0036 | 4.7491 | 4.9776 |
| 05/08/2022 | 4.9747 | 5.3044 | 4.7809 | 5.1945 |
| 05/09/2022 | 5.2003 | 5.2061 | 4.9168 | 4.9458 |
| 05/10/2022 | 4.9342 | 5.2928 | 4.9082 | 5.1424 |
| 05/11/2022 | 5.0904 | 5.2061 | 4.9313 | 5.0875 |
| 05/12/2022 | 5.1048 | 5.4722 | 5.1048 | 5.3131 |
| 05/15/2022 | 5.3622 | 5.3883 | 5.1135 | 5.3304 |
| 05/16/2022 | 5.342 | 5.3912 | 5.1106 | 5.235 |
| 05/17/2022 | 5.2495 | 5.3998 | 5.1627 | 5.235 |
| 05/19/2022 | 5.2495 | 5.261 | 4.966 | 4.9834 |
| 05/22/2022 | 4.992 | 5.0383 | 4.6739 | 4.8272 |
| 05/23/2022 | 4.8474 | 4.9139 | 4.6392 | 4.7288 |
| 05/24/2022 | 4.7578 | 4.8301 | 4.6768 | 4.7231 |
| 05/25/2022 | 4.7722 | 4.8532 | 4.697 | 4.8503 |
| 05/26/2022 | 4.859 | 5.047 | 4.8301 | 4.9487 |
| 05/29/2022 | 4.9747 | 4.9805 | 4.7462 | 4.8012 |
| 05/30/2022 | 4.8243 | 4.8879 | 4.7722 | 4.8879 |
| 05/31/2022 | 4.8879 | 5.128 | 4.8879 | 5.0354 |
| 06/01/2022 | 5.0325 | 5.2957 | 4.94 | 5.2581 |
| 06/02/2022 | 5.2292 | 5.2871 | 5.1424 | 5.1627 |
| 06/05/2022 | 5.1627 | 5.2119 | 5.0875 | 5.1771 |
| 06/06/2022 | 5.2061 | 5.5531 | 5.1916 | 5.4924 |
| 06/07/2022 | 5.5069 | 5.556 | 5.2321 | 5.235 |
| 06/08/2022 | 5.235 | 5.2408 | 4.9978 | 5.0846 |
| 06/09/2022 | 5.0643 | 5.18 | 4.9834 | 5.1367 |
| 06/12/2022 | 5.2061 | 5.6486 | 5.2061 | 5.3218 |
| 06/13/2022 | 5.3218 | 5.4027 | 5.1048 | 5.2205 |
| 06/14/2022 | 5.2437 | 5.6052 | 5.1511 | 5.5011 |
| 06/15/2022 | 5.5242 | 5.6283 | 5.3189 | 5.3507 |
| 06/16/2022 | 5.3941 | 5.5069 | 5.2466 | 5.2871 |
| 06/19/2022 | 5.1916 | 5.7267 | 5.1916 | 5.7209 |
| 06/20/2022 | 5.8308 | 6.1316 | 5.7267 | 5.8713 |
| 06/21/2022 | 6.0275 | 6.1605 | 5.9002 | 5.9291 |
| 06/22/2022 | 5.9233 | 6.2762 | 5.8308 | 6.1837 |
| 06/23/2022 | 6.1952 | 6.3283 | 5.9638 | 6.0333 |
| 06/26/2022 | 5.8713 | 6.1374 | 5.5792 | 6.0564 |
| 06/27/2022 | 6.2473 | 6.2704 | 5.6544 | 5.7296 |
| 06/28/2022 | 5.7296 | 5.7527 | 5.5502 | 5.6081 |
| 06/29/2022 | 5.6168 | 5.7238 | 5.4866 | 5.5763 |
| 06/30/2022 | 5.5589 | 5.6399 | 5.449 | 5.5705 |
| 07/03/2022 | 5.637 | 5.7701 | 5.4895 | 5.5502 |
| 07/04/2022 | 5.6052 | 5.6052 | 5.3131 | 5.3478 |
| 07/05/2022 | 5.3796 | 5.4722 | 5.1743 | 5.261 |
| 07/06/2022 | 5.2928 | 5.4201 | 5.2437 | 5.4085 |
| 07/07/2022 | 5.4085 | 5.5965 | 5.316 | 5.5821 |
| 07/12/2022 | 5.5531 | 5.5734 | 5.4172 | 5.4953 |
| 07/13/2022 | 5.5242 | 5.5531 | 5.3449 | 5.4693 |
| 07/17/2022 | 5.4693 | 5.4953 | 5.3131 | 5.3796 |
| 07/18/2022 | 5.4085 | 5.4085 | 5.2986 | 5.3738 |
| 07/19/2022 | 5.4027 | 5.7006 | 5.3941 | 5.6052 |
| 07/20/2022 | 5.6254 | 5.7122 | 5.5416 | 5.6544 |
| 07/21/2022 | 5.6544 | 5.9233 | 5.5676 | 5.8944 |
| 07/24/2022 | 5.8944 | 5.9523 | 5.7325 | 5.8134 |
| 07/25/2022 | 5.8655 | 5.8713 | 5.6833 | 5.7527 |
| 07/26/2022 | 5.8019 | 5.8019 | 5.5069 | 5.5069 |
| 07/27/2022 | 5.5329 | 5.5647 | 5.4403 | 5.449 |
| 07/28/2022 | 5.4635 | 5.5531 | 5.4143 | 5.5531 |
| 07/31/2022 | 5.5474 | 5.7672 | 5.5126 | 5.7643 |
| 08/01/2022 | 5.7961 | 5.9638 | 5.6399 | 5.7701 |
| 08/02/2022 | 5.7701 | 5.8424 | 5.6862 | 5.7701 |
| 08/03/2022 | 5.7845 | 5.987 | 5.7122 | 5.7585 |
| 08/04/2022 | 5.8424 | 6.0506 | 5.7556 | 5.825 |
| 08/07/2022 | 5.8713 | 6.068 | 5.7267 | 5.7845 |
| 08/08/2022 | 6.363 | 6.363 | 6.2184 | 6.363 |
| 08/09/2022 | 6.6464 | 6.9993 | 6.4497 | 6.5018 |
| 08/10/2022 | 6.5076 | 6.9703 | 6.4035 | 6.7968 |
| 08/11/2022 | 6.791 | 6.7968 | 6.5712 | 6.7216 |
| 08/14/2022 | 6.9472 | 7.3926 | 6.8373 | 7.2711 |
| 08/15/2022 | 7.2885 | 7.3463 | 6.8315 | 7.034 |
| 08/16/2022 | 7.0455 | 7.1323 | 6.8084 | 6.8257 |
| 08/17/2022 | 6.8257 | 6.9125 | 6.4844 | 6.5944 |
| 08/18/2022 | 6.5944 | 6.739 | 6.5076 | 6.5365 |
| 08/21/2022 | 6.5365 | 6.8778 | 6.5134 | 6.6811 |
| 08/22/2022 | 6.7043 | 6.7332 | 6.5712 | 6.6348 |
| 08/23/2022 | 6.6348 | 6.6638 | 6.3051 | 6.3051 |
| 08/24/2022 | 6.3398 | 6.5365 | 6.1894 | 6.2704 |
| 08/25/2022 | 6.334 | 6.334 | 6.1663 | 6.2415 |
| 08/28/2022 | 6.282 | 6.7852 | 6.068 | 6.7563 |
| 08/30/2022 | 6.7621 | 7.1728 | 6.5365 | 6.658 |
| 08/31/2022 | 6.658 | 6.8026 | 6.4266 | 6.5944 |
| 09/01/2022 | 6.6059 | 6.7737 | 6.4729 | 6.5886 |
| 09/04/2022 | 6.6059 | 6.8547 | 6.5654 | 6.7274 |
| 09/05/2022 | 6.7679 | 6.8489 | 6.5192 | 6.8142 |
| 09/06/2022 | 6.872 | 7.0513 | 6.71 | 7.0398 |
| 09/07/2022 | 7.0398 | 7.2596 | 6.8836 | 7.0803 |
| 09/08/2022 | 7.0803 | 7.1381 | 6.7447 | 6.7447 |
| 09/11/2022 | 6.791 | 6.8604 | 6.4555 | 6.4844 |
| 09/12/2022 | 6.5018 | 6.5249 | 6.1779 | 6.4208 |
| 09/13/2022 | 6.3225 | 6.5539 | 6.2531 | 6.5192 |
| 09/14/2022 | 6.5134 | 6.5134 | 6.282 | 6.3051 |
| 09/15/2022 | 6.3051 | 6.4497 | 6.2473 | 6.3398 |
| 09/18/2022 | 6.3919 | 6.5886 | 6.334 | 6.334 |
| 09/19/2022 | 6.3688 | 6.4382 | 6.2588 | 6.3745 |
| 09/20/2022 | 6.3861 | 6.4382 | 6.2473 | 6.2473 |
| 09/21/2022 | 6.2762 | 6.4729 | 6.2531 | 6.4324 |
| 09/22/2022 | 6.4787 | 6.6406 | 6.415 | 6.5018 |
| 09/25/2022 | 6.496 | 6.6291 | 6.415 | 6.4382 |
| 09/26/2022 | 6.4497 | 6.4902 | 6.3861 | 6.3861 |
| 09/27/2022 | 6.4092 | 6.6059 | 6.3283 | 6.4497 |
| 09/28/2022 | 6.4729 | 6.5423 | 6.1547 | 6.2936 |
| 09/29/2022 | 6.2993 | 6.334 | 6.0506 | 6.1605 |
| 10/02/2022 | 6.1663 | 6.2762 | 6.1142 | 6.2762 |
| 10/03/2022 | 6.2993 | 6.4613 | 6.2184 | 6.3977 |
| 10/04/2022 | 6.4497 | 6.6233 | 6.4208 | 6.5076 |
| 10/05/2022 | 6.5423 | 6.7043 | 6.496 | 6.6811 |
| 10/06/2022 | 6.71 | 6.9356 | 6.6522 | 6.872 |
| 10/09/2022 | 6.872 | 7.3174 | 6.8662 | 7.0051 |
| 10/10/2022 | 7.0224 | 7.1439 | 6.8662 | 6.9761 |
| 10/11/2022 | 6.9761 | 7.6703 | 6.9761 | 7.6703 |
| 10/12/2022 | 7.8091 | 7.9017 | 7.462 | 7.543 |
| 10/13/2022 | 7.8091 | 7.9537 | 7.6182 | 7.6761 |
| 10/16/2022 | 7.6876 | 8.081 | 7.6761 | 7.8496 |
| 10/17/2022 | 7.8785 | 7.9421 | 7.5662 | 7.6066 |
| 10/18/2022 | 7.6356 | 8 | 7.5835 | 7.8149 |
| 10/19/2022 | 7.8149 | 8.1562 | 7.705 | 8.0116 |
| 10/20/2022 | 8.0116 | 8.5206 | 7.8843 | 8.3876 |
| 10/23/2022 | 8.4338 | 8.6536 | 8.1041 | 8.2776 |
| 10/24/2022 | 8.671 | 8.671 | 7.8033 | 7.8669 |
| 10/25/2022 | 7.919 | 8.0868 | 7.7975 | 7.9248 |
| 10/26/2022 | 7.9132 | 8.0289 | 7.8091 | 7.8959 |
| 10/27/2022 | 7.8959 | 8.0405 | 7.8149 | 7.8959 |
| 10/30/2022 | 7.9248 | 7.9711 | 7.6703 | 7.9132 |
| 10/31/2022 | 7.462 | 7.4794 | 7.1265 | 7.248 |
| 11/01/2022 | 7.2596 | 7.3984 | 7.2596 | 7.2885 |
| 11/02/2022 | 7.3174 | 7.3521 | 7.1265 | 7.2306 |
| 11/03/2022 | 7.2306 | 7.4331 | 7.1728 | 7.3406 |
| 11/06/2022 | 7.4158 | 7.9017 | 7.41 | 7.8438 |
| 11/07/2022 | 7.8496 | 8.0116 | 7.5893 | 7.6413 |
| 11/08/2022 | 7.6413 | 7.6703 | 7.3463 | 7.3463 |
| 11/09/2022 | 7.3463 | 7.6645 | 7.3174 | 7.4967 |
| 11/10/2022 | 7.6066 | 7.8496 | 7.4967 | 7.6356 |
| 11/13/2022 | 7.6356 | 7.9132 | 7.5546 | 7.8149 |
| 11/14/2022 | 7.838 | 7.9017 | 7.4505 | 7.5488 |
| 11/15/2022 | 7.5604 | 7.5719 | 7.2306 | 7.2654 |
| 11/16/2022 | 7.2654 | 7.3984 | 6.9183 | 7.2538 |
| 11/17/2022 | 7.248 | 7.4158 | 7.248 | 7.3868 |
| 11/20/2022 | 7.4158 | 7.6066 | 7.2711 | 7.5314 |
| 11/21/2022 | 7.5488 | 8.081 | 7.5314 | 7.9248 |
| 11/22/2022 | 7.9421 | 8.1967 | 7.7223 | 8.1504 |
| 11/23/2022 | 8.214 | 8.2372 | 7.8438 | 7.9769 |
| 11/24/2022 | 7.9769 | 8.2024 | 7.8785 | 8.1446 |
| 11/27/2022 | 8.3297 | 8.5495 | 8.2776 | 8.3586 |
| 11/28/2022 | 8.3991 | 8.4396 | 8.0694 | 8.214 |
| 11/29/2022 | 8.214 | 8.4454 | 8.1967 | 8.2082 |
| 11/30/2022 | 8.2661 | 9.0238 | 8.2661 | 9.0238 |
| 12/01/2022 | 9.1222 | 9.3594 | 8.8908 | 9.0238 |
| 12/04/2022 | 9.0238 | 9.2147 | 8.7231 | 8.966 |
| 12/05/2022 | 8.966 | 9.6891 | 8.7462 | 9.423 |
| 12/06/2022 | 9.423 | 9.8568 | 9.0643 | 9.3998 |
| 12/07/2022 | 9.342 | 9.3709 | 8.8098 | 9.0238 |
| 12/08/2022 | 9.0238 | 9.2784 | 8.9313 | 9.261 |
| 12/11/2022 | 9.2842 | 9.5618 | 9.2494 | 9.2668 |
| 12/12/2022 | 9.2842 | 9.3709 | 9.0817 | 9.2552 |
| 12/13/2022 | 9.2784 | 9.3015 | 8.7635 | 8.7635 |
| 12/14/2022 | 8.8214 | 9.0586 | 8.6131 | 8.9197 |
| 12/15/2022 | 8.9487 | 9.1222 | 8.6768 | 8.8098 |
| 12/18/2022 | 8.804 | 9.1048 | 8.7057 | 8.966 |
| 12/19/2022 | 8.9718 | 9.0701 | 8.9082 | 8.9429 |
| 12/20/2022 | 8.9429 | 9.2032 | 8.8966 | 9.128 |
| 12/21/2022 | 9.2205 | 9.2321 | 8.7635 | 8.8503 |
| 12/22/2022 | 8.8503 | 9.0643 | 8.6768 | 9.0643 |
| 12/25/2022 | 8.6768 | 8.7635 | 8.3297 | 8.5784 |
| 12/26/2022 | 8.5784 | 8.8503 | 8.2776 | 8.3991 |
| 12/27/2022 | 8.3991 | 8.5264 | 8.1562 | 8.3471 |
| 12/28/2022 | 8.3471 | 8.5264 | 8.2429 | 8.4685 |
| 12/29/2022 | 8.4801 | 8.6016 | 8.3876 | 8.4454 |