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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.8162
CLOSE 6.7988
Low
LOW 3.9624
High
HIGH 9.7701
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 8.4801 | 8.6131 | 8.4628 | 8.5148 |
| 01/02/2023 | 8.5264 | 8.5553 | 8.3066 | 8.3124 |
| 01/03/2023 | 8.3124 | 8.4396 | 8.1041 | 8.1446 |
| 01/04/2023 | 8.1446 | 8.1446 | 7.5777 | 7.5777 |
| 01/05/2023 | 7.5199 | 7.9826 | 7.2711 | 7.919 |
| 01/08/2023 | 7.9537 | 8.0347 | 7.5141 | 7.5314 |
| 01/09/2023 | 7.5604 | 7.5604 | 7.1844 | 7.2249 |
| 01/10/2023 | 7.2249 | 7.3753 | 6.71 | 6.739 |
| 01/11/2023 | 6.8257 | 7.0803 | 6.4266 | 7.0745 |
| 01/12/2023 | 7.0745 | 7.2538 | 6.9414 | 7.1554 |
| 01/15/2023 | 7.1554 | 7.5546 | 7.0282 | 7.4331 |
| 01/16/2023 | 7.4331 | 7.6703 | 7.3637 | 7.4794 |
| 01/17/2023 | 7.4794 | 7.5777 | 7.41 | 7.4562 |
| 01/18/2023 | 7.4852 | 7.5835 | 7.2364 | 7.3521 |
| 01/19/2023 | 7.3579 | 7.4562 | 7.2306 | 7.2711 |
| 01/22/2023 | 7.2769 | 7.5141 | 7.167 | 7.2306 |
| 01/23/2023 | 7.2306 | 7.2306 | 6.9067 | 7.0166 |
| 01/24/2023 | 7.0166 | 7.086 | 6.7332 | 6.953 |
| 01/25/2023 | 6.9646 | 7.0282 | 6.7968 | 6.9588 |
| 01/26/2023 | 6.9588 | 6.9588 | 6.6117 | 6.7621 |
| 01/29/2023 | 6.7852 | 6.9009 | 6.6753 | 6.739 |
| 01/30/2023 | 6.7621 | 6.7621 | 6.5134 | 6.577 |
| 01/31/2023 | 6.5076 | 6.6001 | 6.1952 | 6.201 |
| 02/01/2023 | 6.2241 | 6.3514 | 5.6341 | 6.039 |
| 02/02/2023 | 6.039 | 6.3456 | 5.9349 | 6.3456 |
| 02/05/2023 | 6.2762 | 6.3109 | 5.9638 | 6.0737 |
| 02/06/2023 | 6.0969 | 6.1547 | 5.4664 | 5.4664 |
| 02/14/2023 | 5.4837 | 6.0101 | 5.4837 | 6.0101 |
| 02/15/2023 | 6.2646 | 6.2762 | 5.5589 | 5.6978 |
| 02/16/2023 | 5.692 | 5.692 | 5.4519 | 5.6544 |
| 02/19/2023 | 5.7382 | 5.9581 | 5.6052 | 5.8655 |
| 02/20/2023 | 5.9002 | 6.2126 | 5.6283 | 6.0969 |
| 02/21/2023 | 6.0969 | 6.12 | 5.7961 | 5.825 |
| 02/22/2023 | 6.039 | 6.3456 | 5.8597 | 6.0159 |
| 02/23/2023 | 6.0217 | 6.1779 | 5.9696 | 5.987 |
| 02/26/2023 | 6.0737 | 6.3109 | 6.0275 | 6.1142 |
| 02/27/2023 | 6.1142 | 6.2588 | 6.0333 | 6.2184 |
| 02/28/2023 | 6.4497 | 6.4497 | 6.1316 | 6.201 |
| 03/01/2023 | 6.1952 | 6.1952 | 6.0101 | 6.1316 |
| 03/02/2023 | 6.0853 | 6.3167 | 5.9581 | 6.1489 |
| 03/05/2023 | 6.1489 | 6.2762 | 6.0853 | 6.2762 |
| 03/06/2023 | 6.2762 | 6.7852 | 6.1605 | 6.7274 |
| 03/07/2023 | 6.71 | 6.7968 | 6.5539 | 6.7968 |
| 03/08/2023 | 6.8199 | 6.8662 | 6.6811 | 6.8604 |
| 03/09/2023 | 6.8257 | 6.8257 | 6.6233 | 6.6522 |
| 03/12/2023 | 6.6522 | 6.6522 | 6.3572 | 6.3745 |
| 03/13/2023 | 6.1952 | 6.4208 | 6.1894 | 6.1894 |
| 03/14/2023 | 6.1894 | 6.2704 | 5.7556 | 5.9291 |
| 03/15/2023 | 5.9812 | 6.0969 | 5.8077 | 6.0333 |
| 03/16/2023 | 5.9928 | 6.1258 | 5.9754 | 6.0043 |
| 03/19/2023 | 6.068 | 6.068 | 5.7701 | 5.7816 |
| 03/20/2023 | 5.7816 | 5.8713 | 5.6428 | 5.7209 |
| 03/21/2023 | 5.7845 | 5.9176 | 5.7035 | 5.8713 |
| 03/22/2023 | 5.8713 | 5.9118 | 5.7845 | 5.8713 |
| 03/23/2023 | 5.8019 | 5.9465 | 5.8019 | 5.8134 |
| 03/26/2023 | 5.9176 | 6.3919 | 5.8077 | 6.2357 |
| 03/27/2023 | 6.2531 | 6.5076 | 5.9581 | 6.1316 |
| 03/28/2023 | 6.039 | 6.12 | 5.9291 | 6.0333 |
| 03/29/2023 | 6.0564 | 6.0969 | 5.9291 | 6.0159 |
| 03/30/2023 | 6.0159 | 6.0159 | 5.7556 | 5.8481 |
| 04/02/2023 | 5.8655 | 5.906 | 5.6573 | 5.8424 |
| 04/03/2023 | 5.8134 | 5.9696 | 5.7411 | 5.8366 |
| 04/04/2023 | 5.8424 | 5.9291 | 5.7672 | 5.8713 |
| 04/05/2023 | 5.8655 | 5.8713 | 5.7903 | 5.7961 |
| 04/06/2023 | 5.7961 | 5.8713 | 5.744 | 5.8019 |
| 04/09/2023 | 5.8019 | 5.9581 | 5.7845 | 5.9581 |
| 04/10/2023 | 5.9581 | 6.0159 | 5.8655 | 5.9233 |
| 04/11/2023 | 5.9118 | 6.0101 | 5.8771 | 5.9581 |
| 04/12/2023 | 5.9407 | 6.039 | 5.9002 | 5.9291 |
| 04/13/2023 | 5.9638 | 6.1663 | 5.8308 | 5.8424 |
| 04/16/2023 | 5.8366 | 6.0275 | 5.5589 | 5.8539 |
| 04/17/2023 | 5.8424 | 5.8424 | 5.7325 | 5.7758 |
| 04/18/2023 | 5.7729 | 5.9002 | 5.7469 | 5.8655 |
| 04/19/2023 | 5.8713 | 5.8713 | 5.7614 | 5.825 |
| 04/23/2023 | 5.8366 | 5.9696 | 5.8077 | 5.8713 |
| 04/24/2023 | 5.8424 | 5.8713 | 5.7556 | 5.7556 |
| 04/25/2023 | 5.5531 | 5.5994 | 5.449 | 5.4866 |
| 04/26/2023 | 5.4953 | 5.5155 | 5.3507 | 5.4114 |
| 04/27/2023 | 5.4114 | 5.4924 | 5.235 | 5.368 |
| 05/01/2023 | 4.9371 | 5.0615 | 4.833 | 4.833 |
| 05/02/2023 | 4.5466 | 4.6912 | 4.3586 | 4.3933 |
| 05/03/2023 | 4.3933 | 4.5119 | 4.3413 | 4.3847 |
| 05/04/2023 | 4.3326 | 4.3644 | 4.1967 | 4.1967 |
| 05/07/2023 | 4.2025 | 4.6016 | 4.1649 | 4.4628 |
| 05/08/2023 | 4.5813 | 4.5958 | 4.3095 | 4.3181 |
| 05/09/2023 | 4.376 | 4.3818 | 4.1764 | 4.2661 |
| 05/10/2023 | 4.269 | 4.4917 | 4.1735 | 4.3962 |
| 05/11/2023 | 4.3991 | 4.4454 | 4.2429 | 4.295 |
| 05/14/2023 | 4.1677 | 4.3586 | 3.9624 | 4.2429 |
| 05/15/2023 | 4.2429 | 4.3557 | 4.2429 | 4.3124 |
| 05/16/2023 | 4.3124 | 4.483 | 4.3124 | 4.4801 |
| 05/17/2023 | 4.4801 | 4.4975 | 4.3326 | 4.3818 |
| 05/21/2023 | 4.3818 | 4.4078 | 4.2545 | 4.321 |
| 05/22/2023 | 4.321 | 4.4049 | 4.2516 | 4.3153 |
| 05/23/2023 | 4.3181 | 4.4946 | 4.2545 | 4.457 |
| 05/24/2023 | 4.4801 | 4.4946 | 4.2574 | 4.295 |
| 05/25/2023 | 4.295 | 4.3876 | 4.2372 | 4.3326 |
| 05/28/2023 | 4.3818 | 4.5408 | 4.3673 | 4.5408 |
| 05/29/2023 | 4.5408 | 4.8243 | 4.5119 | 4.8127 |
| 05/30/2023 | 4.8243 | 5.1771 | 4.6768 | 4.8243 |
| 05/31/2023 | 4.8416 | 5.0036 | 4.833 | 4.9226 |
| 06/01/2023 | 4.9342 | 5.0788 | 4.6912 | 4.9284 |
| 06/04/2023 | 4.9747 | 5.2466 | 4.9747 | 5.2061 |
| 06/05/2023 | 5.2234 | 5.2842 | 5.1193 | 5.1858 |
| 06/06/2023 | 5.2234 | 5.4953 | 5.2234 | 5.3709 |
| 06/07/2023 | 5.3709 | 5.4577 | 5.18 | 5.2581 |
| 06/08/2023 | 5.2581 | 5.2813 | 5.1771 | 5.2784 |
| 06/11/2023 | 5.2928 | 5.423 | 5.2928 | 5.3102 |
| 06/12/2023 | 5.3102 | 5.3102 | 5.0615 | 5.1019 |
| 06/13/2023 | 5.1048 | 5.1482 | 4.9776 | 5.1482 |
| 06/14/2023 | 5.1482 | 5.261 | 5.1193 | 5.2032 |
| 06/15/2023 | 5.235 | 5.3333 | 5.1887 | 5.2292 |
| 06/18/2023 | 5.2495 | 5.2581 | 4.9573 | 4.9573 |
| 06/19/2023 | 4.8792 | 5.0759 | 4.8069 | 4.8301 |
| 06/20/2023 | 4.8359 | 4.9226 | 4.5987 | 4.7722 |
| 06/21/2023 | 4.7722 | 5.1829 | 4.5698 | 5.0962 |
| 06/22/2023 | 5.1714 | 5.4259 | 5.1714 | 5.3796 |
| 06/25/2023 | 5.3941 | 5.7845 | 5.3854 | 5.5445 |
| 06/26/2023 | 5.5531 | 5.6833 | 5.5242 | 5.6254 |
| 07/02/2023 | 5.6399 | 5.8597 | 5.6254 | 5.8424 |
| 07/03/2023 | 5.8539 | 6.0737 | 5.7498 | 5.9985 |
| 07/04/2023 | 5.9985 | 6.0911 | 5.7845 | 5.9465 |
| 07/05/2023 | 5.9523 | 6.1605 | 5.9291 | 6.12 |
| 07/06/2023 | 6.0911 | 6.3167 | 6.039 | 6.282 |
| 07/09/2023 | 6.3109 | 6.7043 | 6.2473 | 6.6638 |
| 07/10/2023 | 6.7621 | 6.7968 | 6.4266 | 6.6348 |
| 07/11/2023 | 6.5076 | 6.6233 | 6.1837 | 6.6175 |
| 07/12/2023 | 6.5828 | 6.6522 | 6.4787 | 6.5944 |
| 07/13/2023 | 6.4555 | 7.1265 | 6.4555 | 7.0455 |
| 07/16/2023 | 7.0513 | 7.3695 | 7.0398 | 7.3116 |
| 07/17/2023 | 7.329 | 7.4331 | 7.0282 | 7.0282 |
| 07/18/2023 | 6.9935 | 7.2306 | 6.7968 | 7.1959 |
| 07/19/2023 | 7.1902 | 7.248 | 7.086 | 7.2249 |
| 07/20/2023 | 7.2596 | 7.5199 | 7.086 | 7.3695 |
| 07/23/2023 | 7.1728 | 7.6645 | 7.1612 | 7.3695 |
| 07/24/2023 | 7.3695 | 7.3695 | 7.0224 | 7.115 |
| 07/25/2023 | 7.115 | 7.3637 | 7.0976 | 7.3463 |
| 07/26/2023 | 7.3463 | 7.5835 | 7.2364 | 7.2943 |
| 07/27/2023 | 7.3058 | 7.462 | 7.2191 | 7.3174 |
| 07/30/2023 | 7.3174 | 7.3637 | 7.1959 | 7.1959 |
| 07/31/2023 | 7.1728 | 7.2654 | 7.0571 | 7.2306 |
| 08/01/2023 | 7.2422 | 7.3406 | 7.115 | 7.167 |
| 08/02/2023 | 7.4852 | 7.6124 | 7.2422 | 7.2769 |
| 08/03/2023 | 7.2769 | 8 | 7.1728 | 7.7455 |
| 08/06/2023 | 7.8149 | 8.1041 | 7.757 | 7.8438 |
| 08/07/2023 | 8.0058 | 8.0058 | 7.6818 | 7.8959 |
| 08/08/2023 | 7.8959 | 7.9884 | 7.7397 | 7.7917 |
| 08/09/2023 | 7.7917 | 7.9306 | 7.2422 | 7.2654 |
| 08/10/2023 | 7.2654 | 7.5488 | 7.086 | 7.4736 |
| 08/13/2023 | 7.5199 | 8.0983 | 7.5199 | 7.9537 |
| 08/14/2023 | 8.0347 | 8.1851 | 7.8669 | 8.0925 |
| 08/15/2023 | 8.0983 | 8.8908 | 7.8959 | 8.8214 |
| 08/16/2023 | 8.8214 | 8.9544 | 8.3876 | 8.7578 |
| 08/17/2023 | 8.7578 | 8.8561 | 8.3239 | 8.4454 |
| 08/20/2023 | 8.2834 | 9.0759 | 8.162 | 8.7578 |
| 08/21/2023 | 8.7635 | 9.0354 | 8.59 | 9.0296 |
| 08/22/2023 | 9.1338 | 9.7701 | 8.3644 | 8.376 |
| 08/23/2023 | 8.3818 | 8.4743 | 7.543 | 7.6356 |
| 08/24/2023 | 7.6356 | 7.8265 | 7.3463 | 7.8091 |
| 08/27/2023 | 7.9248 | 8.0925 | 7.8033 | 7.8149 |
| 08/28/2023 | 7.8496 | 7.8727 | 7.6182 | 7.6356 |
| 08/30/2023 | 7.6356 | 8.3991 | 7.6356 | 8.3991 |
| 08/31/2023 | 8.5727 | 8.6305 | 8.0694 | 8.5322 |
| 09/03/2023 | 8.5322 | 8.6421 | 8.2834 | 8.2892 |
| 09/04/2023 | 8.2719 | 8.3702 | 8.0983 | 8.2487 |
| 09/05/2023 | 8.2487 | 8.4049 | 7.9537 | 8.1562 |
| 09/06/2023 | 8.1562 | 8.4628 | 8.1099 | 8.1851 |
| 09/07/2023 | 8.214 | 8.3702 | 8 | 8.2372 |
| 09/10/2023 | 8.2372 | 8.4049 | 8.0173 | 8.0347 |
| 09/11/2023 | 8.0347 | 8.0752 | 7.5546 | 7.7802 |
| 09/12/2023 | 7.7802 | 7.8727 | 7.3984 | 7.624 |
| 09/13/2023 | 7.624 | 7.6587 | 7.1092 | 7.5777 |
| 09/14/2023 | 7.5777 | 7.8496 | 7.5314 | 7.6876 |
| 09/17/2023 | 7.6876 | 7.6876 | 7.1844 | 7.2364 |
| 09/18/2023 | 7.2364 | 7.5083 | 7.1439 | 7.4852 |
| 09/19/2023 | 7.5257 | 7.8669 | 7.462 | 7.6182 |
| 09/20/2023 | 7.6182 | 7.9017 | 7.4794 | 7.8959 |
| 09/21/2023 | 7.8959 | 7.9479 | 7.6934 | 7.8843 |
| 09/24/2023 | 7.8843 | 8.0983 | 7.8843 | 8.0983 |
| 09/25/2023 | 8.3876 | 8.6652 | 8.162 | 8.2661 |
| 09/26/2023 | 8.2719 | 8.3528 | 8.1099 | 8.2082 |
| 09/27/2023 | 8.2198 | 8.3413 | 8.0694 | 8.2487 |
| 09/28/2023 | 8.3008 | 8.3528 | 7.9595 | 8.3528 |
| 10/01/2023 | 8.3355 | 8.5322 | 8.3008 | 8.4049 |
| 10/02/2023 | 8.4628 | 8.671 | 8.1099 | 8.3355 |
| 10/03/2023 | 8.3181 | 8.5322 | 8.2603 | 8.3124 |
| 10/04/2023 | 8.3124 | 8.59 | 8.0405 | 8.5148 |
| 10/05/2023 | 8.5032 | 8.5611 | 8.3355 | 8.4165 |
| 10/08/2023 | 8.2429 | 8.3528 | 7.8669 | 7.9248 |
| 10/09/2023 | 7.9248 | 8.1157 | 7.9017 | 8.1157 |
| 10/10/2023 | 8.1157 | 8.1272 | 7.9132 | 7.9942 |
| 10/11/2023 | 7.9364 | 8.0925 | 7.543 | 7.6645 |
| 10/12/2023 | 7.6124 | 7.6645 | 7.4042 | 7.5488 |
| 10/15/2023 | 7.6066 | 7.6876 | 7.2596 | 7.3174 |
| 10/16/2023 | 7.2769 | 7.6645 | 7.248 | 7.6124 |
| 10/17/2023 | 7.3463 | 7.7513 | 7.3463 | 7.491 |
| 10/18/2023 | 7.4042 | 7.705 | 7.3753 | 7.3753 |
| 10/19/2023 | 7.3753 | 7.6066 | 7.1786 | 7.2249 |
| 10/22/2023 | 7.5951 | 7.6356 | 6.872 | 7.4042 |
| 10/23/2023 | 7.5025 | 7.8785 | 7.4042 | 7.8322 |
| 10/24/2023 | 8.0347 | 8.0347 | 7.5199 | 7.5199 |
| 10/25/2023 | 7.4505 | 7.6645 | 7.3058 | 7.5199 |
| 10/26/2023 | 7.5199 | 7.5893 | 7.3926 | 7.5546 |
| 10/29/2023 | 7.5199 | 7.6645 | 7.329 | 7.41 |
| 10/30/2023 | 7.4042 | 7.4736 | 6.8836 | 6.8836 |
| 10/31/2023 | 6.9183 | 6.953 | 6.6175 | 6.8373 |
| 11/01/2023 | 6.9183 | 7.1959 | 6.8373 | 7.0166 |
| 11/02/2023 | 7.0455 | 7.1959 | 6.8778 | 7.034 |
| 11/05/2023 | 7.115 | 7.3116 | 7.0745 | 7.2133 |
| 11/06/2023 | 7.2133 | 7.4967 | 7.1323 | 7.3695 |
| 11/07/2023 | 7.3695 | 7.491 | 7.3348 | 7.3984 |
| 11/08/2023 | 7.3463 | 7.5777 | 7.2654 | 7.5199 |
| 11/09/2023 | 7.5314 | 7.9826 | 7.5314 | 7.7917 |
| 11/12/2023 | 8.0231 | 8.2082 | 7.6587 | 7.7281 |
| 11/13/2023 | 7.8959 | 7.9306 | 7.5372 | 7.8322 |
| 11/14/2023 | 7.8496 | 8.4396 | 7.7744 | 8.0983 |
| 11/15/2023 | 8.133 | 8.5611 | 8.133 | 8.4685 |
| 11/16/2023 | 8.5437 | 9.0759 | 8.457 | 8.7693 |
| 11/19/2023 | 8.8214 | 9.2379 | 8.4685 | 8.4801 |
| 11/20/2023 | 8.5148 | 8.5784 | 8.2661 | 8.3586 |
| 11/21/2023 | 8.3586 | 8.4165 | 8.0983 | 8.1272 |
| 11/22/2023 | 8.1562 | 8.4628 | 8.1562 | 8.295 |
| 11/23/2023 | 8.3008 | 8.4396 | 7.9017 | 8.2372 |
| 11/26/2023 | 8.2372 | 8.3355 | 7.9711 | 8.0636 |
| 11/27/2023 | 8.0636 | 8.2776 | 7.9248 | 8.0752 |
| 11/28/2023 | 8.0752 | 8.1504 | 7.9306 | 8.0173 |
| 11/29/2023 | 8.0463 | 8.0636 | 7.8727 | 7.8727 |
| 11/30/2023 | 7.9248 | 7.9711 | 7.5314 | 7.6645 |
| 12/03/2023 | 7.6703 | 7.8901 | 7.6703 | 7.7917 |
| 12/04/2023 | 7.8438 | 8.5669 | 7.7975 | 8.5669 |
| 12/05/2023 | 8.6536 | 8.7404 | 8.1041 | 8.3644 |
| 12/06/2023 | 8.3644 | 8.4396 | 7.9826 | 8.0405 |
| 12/07/2023 | 8.0578 | 8.8445 | 8.0289 | 8.8445 |
| 12/10/2023 | 9.0528 | 9.7238 | 8.0116 | 8.0983 |
| 12/11/2023 | 8.0868 | 8.4396 | 7.8149 | 8.0694 |
| 12/12/2023 | 8.1735 | 8.2024 | 7.2885 | 7.2885 |
| 12/13/2023 | 7.6356 | 7.6413 | 7.2422 | 7.3637 |
| 12/14/2023 | 7.3463 | 7.9074 | 7.329 | 7.7108 |
| 12/17/2023 | 7.7339 | 7.9769 | 7.4562 | 7.8091 |
| 12/18/2023 | 8.3297 | 8.5264 | 7.9537 | 8.2429 |
| 12/19/2023 | 8.1851 | 8.3008 | 7.7802 | 7.8438 |
| 12/20/2023 | 7.8727 | 8.0578 | 7.6645 | 7.8091 |
| 12/21/2023 | 7.8091 | 7.8901 | 7.3868 | 7.4331 |
| 12/24/2023 | 7.3695 | 7.3695 | 6.739 | 6.9703 |
| 12/25/2023 | 6.9703 | 7.1786 | 6.6522 | 6.9414 |
| 12/26/2023 | 6.9414 | 7.1612 | 6.6869 | 6.8547 |
| 12/27/2023 | 6.9472 | 7.4967 | 6.9472 | 7.462 |
| 12/28/2023 | 7.5141 | 7.8438 | 7.2654 | 7.7108 |