KRTEK
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. (KRTEK)
6.050
₺
-0.250 (%-3.97)
KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Arşiv
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 8,5123
KAPANIŞ 8,4673
En Düşük
DÜŞÜK 6,5215
En Yüksek
YÜKSEK 12,3603
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 11,7364 | 11,8835 | 11,5127 | 11,5127 |
| 02.01.2025 | 11,5245 | 11,7541 | 11,1949 | 11,5069 |
| 05.01.2025 | 11,5069 | 12,3603 | 11,395 | 12,3603 |
| 06.01.2025 | 12,3309 | 12,3368 | 11,9954 | 12,1249 |
| 07.01.2025 | 12,1249 | 12,2602 | 11,7423 | 11,9189 |
| 08.01.2025 | 11,9189 | 12,0072 | 11,2126 | 11,2126 |
| 09.01.2025 | 11,2126 | 11,3067 | 10,9124 | 11,2008 |
| 12.01.2025 | 11,2008 | 11,3774 | 10,9477 | 11,1066 |
| 13.01.2025 | 11,1066 | 11,3303 | 11,0066 | 11,036 |
| 14.01.2025 | 11,0831 | 11,089 | 10,7535 | 10,9183 |
| 15.01.2025 | 10,9183 | 11,0948 | 10,3827 | 10,4474 |
| 16.01.2025 | 10,4768 | 11,1831 | 10,4768 | 10,5592 |
| 19.01.2025 | 10,5121 | 10,7652 | 10,3591 | 10,4003 |
| 20.01.2025 | 10,4062 | 11,0772 | 10,4062 | 10,7417 |
| 21.01.2025 | 11,0242 | 11,0242 | 10,5475 | 10,7476 |
| 22.01.2025 | 10,7476 | 11,0066 | 10,6593 | 10,7535 |
| 23.01.2025 | 10,7358 | 10,883 | 10,6181 | 10,883 |
| 26.01.2025 | 10,883 | 10,883 | 10,3591 | 10,3591 |
| 27.01.2025 | 10,365 | 10,4415 | 9,8588 | 10,106 |
| 28.01.2025 | 10,1178 | 10,624 | 9,8294 | 9,8882 |
| 29.01.2025 | 9,8294 | 10,1178 | 9,3644 | 9,6587 |
| 30.01.2025 | 9,6587 | 9,7234 | 9,4174 | 9,4174 |
| 02.02.2025 | 9,1466 | 9,847 | 9,1466 | 9,6234 |
| 03.02.2025 | 9,6234 | 9,6705 | 9,3173 | 9,335 |
| 04.02.2025 | 9,335 | 9,4174 | 8,9171 | 9,0525 |
| 05.02.2025 | 9,0407 | 9,953 | 8,9524 | 9,953 |
| 06.02.2025 | 9,9883 | 10,1708 | 9,2173 | 9,2702 |
| 09.02.2025 | 9,3467 | 9,4527 | 8,9995 | 9,129 |
| 10.02.2025 | 9,1819 | 9,1819 | 8,8641 | 9,0466 |
| 11.02.2025 | 9,0466 | 9,1054 | 8,6816 | 8,8641 |
| 12.02.2025 | 8,9465 | 9,1113 | 8,7346 | 9,1113 |
| 13.02.2025 | 9,4174 | 9,5704 | 8,9171 | 8,9171 |
| 16.02.2025 | 8,9465 | 8,9642 | 8,7346 | 8,7582 |
| 17.02.2025 | 8,7582 | 8,8406 | 8,6522 | 8,764 |
| 18.02.2025 | 8,764 | 9,0583 | 8,6875 | 8,8582 |
| 19.02.2025 | 9,0819 | 9,3997 | 8,7699 | 9,2585 |
| 20.02.2025 | 9,2585 | 9,3879 | 9,0642 | 9,129 |
| 23.02.2025 | 9,129 | 9,9177 | 9,129 | 9,7058 |
| 24.02.2025 | 9,6528 | 9,8 | 9,1702 | 9,2114 |
| 25.02.2025 | 9,2114 | 9,4174 | 8,6404 | 8,7052 |
| 26.02.2025 | 8,6993 | 8,7935 | 8,405 | 8,6346 |
| 27.02.2025 | 8,6228 | 8,7405 | 8,5463 | 8,5757 |
| 02.03.2025 | 8,4168 | 8,8464 | 8,3108 | 8,5345 |
| 03.03.2025 | 8,5875 | 8,5992 | 8,0872 | 8,0872 |
| 04.03.2025 | 8,0872 | 8,3167 | 7,7458 | 7,9459 |
| 05.03.2025 | 7,9459 | 8,1048 | 7,7576 | 7,9165 |
| 06.03.2025 | 7,8871 | 8,1931 | 7,8576 | 8,0931 |
| 09.03.2025 | 8,046 | 8,5051 | 8,046 | 8,4521 |
| 10.03.2025 | 8,352 | 8,3579 | 7,9283 | 8,1813 |
| 11.03.2025 | 8,2343 | 8,2402 | 8,0283 | 8,0636 |
| 12.03.2025 | 8,0577 | 8,252 | 8,0577 | 8,2461 |
| 13.03.2025 | 8,2579 | 8,3638 | 8,1578 | 8,1755 |
| 16.03.2025 | 8,1931 | 8,3049 | 8,1519 | 8,1578 |
| 17.03.2025 | 8,1578 | 8,3049 | 7,8635 | 8,0401 |
| 18.03.2025 | 7,6516 | 7,9459 | 7,2455 | 7,269 |
| 19.03.2025 | 7,3573 | 7,7517 | 7,3456 | 7,4162 |
| 20.03.2025 | 7,4103 | 7,4103 | 6,7099 | 6,9453 |
| 23.03.2025 | 6,8394 | 7,2219 | 6,5215 | 6,9983 |
| 24.03.2025 | 7,1807 | 7,3161 | 6,857 | 7,2573 |
| 25.03.2025 | 7,2573 | 7,4103 | 7,0218 | 7,1278 |
| 26.03.2025 | 7,2632 | 7,2985 | 7,0571 | 7,0571 |
| 27.03.2025 | 7,0571 | 7,1866 | 6,8629 | 7,1101 |
| 01.04.2025 | 7,2749 | 7,2749 | 7,0983 | 7,1749 |
| 02.04.2025 | 7,2632 | 7,2926 | 7,1219 | 7,1749 |
| 03.04.2025 | 7,1513 | 7,1807 | 6,9747 | 7,1219 |
| 06.04.2025 | 7,0218 | 7,116 | 6,7982 | 7,0689 |
| 07.04.2025 | 7,0807 | 7,2396 | 7,0454 | 7,2337 |
| 08.04.2025 | 7,2396 | 7,3102 | 7,1749 | 7,2396 |
| 09.04.2025 | 7,3691 | 7,9636 | 7,2102 | 7,9636 |
| 10.04.2025 | 8,0931 | 8,1284 | 7,7046 | 8,0342 |
| 13.04.2025 | 8,0401 | 8,3873 | 7,9283 | 8,3873 |
| 14.04.2025 | 8,3873 | 8,9288 | 8,352 | 8,7405 |
| 15.04.2025 | 8,7346 | 9,023 | 8,4933 | 8,8759 |
| 16.04.2025 | 8,9171 | 9,0583 | 8,7582 | 8,8288 |
| 17.04.2025 | 8,8347 | 9,4174 | 8,7523 | 9,3291 |
| 20.04.2025 | 9,335 | 9,6528 | 9,1231 | 9,4762 |
| 21.04.2025 | 9,594 | 9,847 | 8,5286 | 8,5934 |
| 23.04.2025 | 8,6051 | 8,8347 | 8,199 | 8,5286 |
| 24.04.2025 | 8,5345 | 8,9288 | 8,405 | 8,8288 |
| 27.04.2025 | 9,1231 | 9,1231 | 8,1872 | 8,1872 |
| 28.04.2025 | 8,199 | 8,199 | 7,7046 | 7,7046 |
| 29.04.2025 | 8,0048 | 8,4462 | 7,7105 | 7,7458 |
| 01.05.2025 | 7,9224 | 8,0283 | 7,6869 | 7,7046 |
| 04.05.2025 | 7,7046 | 7,9989 | 7,5928 | 7,8929 |
| 05.05.2025 | 7,8929 | 8,1107 | 7,7988 | 7,9753 |
| 06.05.2025 | 8,0636 | 8,0636 | 7,8046 | 7,8282 |
| 07.05.2025 | 7,8576 | 8,0872 | 7,8223 | 7,9695 |
| 08.05.2025 | 7,9459 | 8,6463 | 7,9459 | 8,4462 |
| 11.05.2025 | 8,4933 | 8,7405 | 8,405 | 8,6169 |
| 12.05.2025 | 8,6581 | 8,6993 | 8,4698 | 8,6228 |
| 13.05.2025 | 8,6522 | 8,97 | 8,6051 | 8,764 |
| 14.05.2025 | 8,8229 | 8,8876 | 8,6522 | 8,6522 |
| 15.05.2025 | 8,6522 | 8,7405 | 8,4933 | 8,5463 |
| 19.05.2025 | 8,4815 | 8,4874 | 8,1931 | 8,2402 |
| 20.05.2025 | 8,1813 | 8,3344 | 8,1107 | 8,1519 |
| 21.05.2025 | 8,1813 | 8,2402 | 8,0342 | 8,2402 |
| 22.05.2025 | 8,2755 | 8,3638 | 7,8694 | 7,8694 |
| 25.05.2025 | 7,9224 | 7,94 | 7,7811 | 7,8046 |
| 26.05.2025 | 7,8046 | 7,8635 | 7,5633 | 7,5633 |
| 27.05.2025 | 7,5692 | 7,7105 | 7,1984 | 7,2102 |
| 28.05.2025 | 7,2161 | 7,3868 | 7,1749 | 7,2337 |
| 29.05.2025 | 7,2102 | 7,2573 | 6,9159 | 7,1513 |
| 01.06.2025 | 7,1572 | 7,4162 | 6,9335 | 7,4162 |
| 02.06.2025 | 7,4162 | 7,6104 | 7,2102 | 7,2102 |
| 03.06.2025 | 7,2808 | 7,5986 | 7,1513 | 7,2926 |
| 04.06.2025 | 7,3809 | 7,7811 | 7,3456 | 7,6516 |
| 09.06.2025 | 7,6752 | 7,8046 | 7,5751 | 7,5751 |
| 10.06.2025 | 7,5751 | 7,6222 | 7,4927 | 7,528 |
| 11.06.2025 | 7,4927 | 7,4927 | 7,1925 | 7,1925 |
| 12.06.2025 | 7,0513 | 7,0513 | 6,7099 | 6,8747 |
| 15.06.2025 | 6,7511 | 7,0689 | 6,7511 | 7,0513 |
| 16.06.2025 | 7,0748 | 7,2102 | 6,9983 | 7,0571 |
| 17.06.2025 | 7,0689 | 7,1278 | 6,9453 | 7,0395 |
| 18.06.2025 | 7,1925 | 7,2043 | 6,91 | 6,9571 |
| 19.06.2025 | 6,9571 | 7,0925 | 6,9335 | 6,9865 |
| 22.06.2025 | 6,9865 | 6,9865 | 6,6922 | 6,704 |
| 23.06.2025 | 6,9983 | 7,0983 | 6,7687 | 7,0866 |
| 24.06.2025 | 7,3456 | 7,3456 | 6,9865 | 7,063 |
| 25.06.2025 | 7,0748 | 7,1749 | 7,0159 | 7,0983 |
| 26.06.2025 | 7,0513 | 7,1513 | 6,8982 | 7,0101 |
| 29.06.2025 | 7,0101 | 7,322 | 6,9865 | 7,2396 |
| 30.06.2025 | 7,2102 | 7,3573 | 6,9806 | 7,3044 |
| 01.07.2025 | 7,2985 | 7,4574 | 7,2396 | 7,3279 |
| 02.07.2025 | 7,5751 | 7,5751 | 7,3279 | 7,4927 |
| 03.07.2025 | 7,4927 | 7,5457 | 7,3926 | 7,5045 |
| 06.07.2025 | 7,4986 | 7,4986 | 7,2514 | 7,3044 |
| 07.07.2025 | 6,8923 | 7,063 | 6,6922 | 6,8865 |
| 08.07.2025 | 7,063 | 7,1513 | 6,8865 | 7,0218 |
| 09.07.2025 | 7,0513 | 7,1042 | 6,9865 | 7,0336 |
| 10.07.2025 | 7,0571 | 7,0866 | 6,8099 | 6,9159 |
| 13.07.2025 | 6,9159 | 7,0277 | 6,7687 | 6,9218 |
| 15.07.2025 | 6,9159 | 7,0336 | 6,7746 | 6,857 |
| 16.07.2025 | 6,91 | 6,9571 | 6,857 | 6,9335 |
| 17.07.2025 | 6,9394 | 6,9571 | 6,8688 | 6,9394 |
| 20.07.2025 | 7,0277 | 7,269 | 6,9571 | 7,0925 |
| 21.07.2025 | 7,2573 | 7,4397 | 7,0983 | 7,428 |
| 22.07.2025 | 7,4927 | 8,0989 | 7,2808 | 8,046 |
| 23.07.2025 | 8,1107 | 8,6228 | 7,6752 | 7,8871 |
| 24.07.2025 | 7,8282 | 8,1519 | 7,8282 | 7,9459 |
| 27.07.2025 | 8,1813 | 8,458 | 8,0989 | 8,1519 |
| 28.07.2025 | 8,2108 | 8,2637 | 7,8576 | 7,9047 |
| 29.07.2025 | 7,9165 | 7,9224 | 7,6928 | 7,7281 |
| 30.07.2025 | 7,7517 | 7,9812 | 7,6693 | 7,9047 |
| 31.07.2025 | 8,0342 | 8,0342 | 7,7752 | 7,7929 |
| 03.08.2025 | 7,7988 | 8,2167 | 7,734 | 8,1578 |
| 04.08.2025 | 8,2284 | 8,3873 | 8,0224 | 8,1931 |
| 05.08.2025 | 8,2049 | 8,2108 | 7,9341 | 8,1696 |
| 06.08.2025 | 8,1931 | 8,9818 | 8,0577 | 8,9818 |
| 07.08.2025 | 9,2761 | 9,2761 | 8,2814 | 8,4344 |
| 10.08.2025 | 8,8288 | 9,2761 | 8,6875 | 8,9818 |
| 11.08.2025 | 8,9877 | 9,2938 | 8,7111 | 8,7523 |
| 12.08.2025 | 8,817 | 9,5645 | 8,6699 | 9,3997 |
| 13.08.2025 | 9,3467 | 9,6646 | 9,0289 | 9,2879 |
| 14.08.2025 | 9,435 | 9,435 | 8,923 | 8,9583 |
| 17.08.2025 | 9,0583 | 9,2938 | 8,8347 | 8,9112 |
| 18.08.2025 | 8,9936 | 9,3291 | 8,4698 | 8,5051 |
| 19.08.2025 | 8,5286 | 8,7464 | 8,4344 | 8,5051 |
| 20.08.2025 | 8,5522 | 8,7994 | 8,5168 | 8,7052 |
| 21.08.2025 | 8,717 | 8,8229 | 8,0989 | 8,6816 |
| 24.08.2025 | 8,5816 | 8,764 | 8,3873 | 8,6875 |
| 25.08.2025 | 8,6758 | 9,1231 | 8,558 | 9,0995 |
| 26.08.2025 | 9,1407 | 9,3879 | 8,9759 | 9,3055 |
| 27.08.2025 | 9,3055 | 9,3938 | 8,97 | 8,97 |
| 28.08.2025 | 8,9583 | 9,1231 | 8,5639 | 8,8641 |
| 31.08.2025 | 9,0171 | 9,5645 | 9,0171 | 9,3821 |
| 01.09.2025 | 9,3467 | 10,3179 | 9,2761 | 9,8235 |
| 02.09.2025 | 9,7705 | 10,4768 | 9,6881 | 9,7764 |
| 03.09.2025 | 9,7117 | 10,5651 | 9,6705 | 10,2179 |
| 04.09.2025 | 10,3356 | 10,4651 | 9,747 | 9,747 |
| 07.09.2025 | 9,4703 | 9,641 | 9,0113 | 9,2702 |
| 08.09.2025 | 9,4174 | 9,6469 | 9,229 | 9,229 |
| 09.09.2025 | 9,3879 | 9,4174 | 8,8406 | 8,8406 |
| 10.09.2025 | 8,7994 | 8,9112 | 8,5345 | 8,5345 |
| 11.09.2025 | 8,5404 | 8,6228 | 8,3756 | 8,4344 |
| 14.09.2025 | 8,4168 | 8,9053 | 8,3226 | 8,7817 |
| 15.09.2025 | 8,97 | 9,3585 | 8,7699 | 9,1349 |
| 16.09.2025 | 9,1349 | 9,2408 | 8,8994 | 9,1761 |
| 17.09.2025 | 9,2231 | 9,6057 | 9,1525 | 9,2879 |
| 18.09.2025 | 9,1643 | 9,4468 | 9,1584 | 9,3997 |
| 21.09.2025 | 9,435 | 9,6352 | 9,3821 | 9,4998 |
| 22.09.2025 | 9,4703 | 9,5645 | 9,2997 | 9,2997 |
| 23.09.2025 | 9,2997 | 9,9177 | 9,1231 | 9,6881 |
| 24.09.2025 | 9,6881 | 10,3297 | 9,5586 | 9,8117 |
| 25.09.2025 | 9,8941 | 10,4945 | 9,8058 | 10,3003 |
| 28.09.2025 | 10,1825 | 10,3885 | 9,9177 | 9,9412 |
| 29.09.2025 | 9,9589 | 10,4474 | 9,5469 | 9,7529 |
| 30.09.2025 | 9,7529 | 10,4886 | 8,7817 | 8,7817 |
| 01.10.2025 | 8,8288 | 9,0466 | 8,4168 | 8,8523 |
| 02.10.2025 | 8,9642 | 8,97 | 8,4521 | 8,6875 |
| 05.10.2025 | 8,7346 | 9,2702 | 8,7228 | 8,9347 |
| 06.10.2025 | 8,9347 | 9,2467 | 8,817 | 9,2173 |
| 07.10.2025 | 9,2173 | 9,4762 | 9,1172 | 9,1172 |
| 08.10.2025 | 9,5057 | 9,5057 | 9,0407 | 9,282 |
| 09.10.2025 | 9,282 | 9,847 | 9,1996 | 9,7588 |
| 12.10.2025 | 9,5763 | 9,9177 | 9,5763 | 9,7882 |
| 13.10.2025 | 9,9765 | 10,1354 | 9,4998 | 9,5645 |
| 14.10.2025 | 9,6175 | 9,7058 | 9,3879 | 9,4056 |
| 15.10.2025 | 9,3997 | 9,7117 | 9,1584 | 9,6293 |
| 16.10.2025 | 9,8529 | 9,8529 | 8,7699 | 8,8052 |
| 19.10.2025 | 8,8582 | 8,9465 | 8,6228 | 8,8288 |
| 20.10.2025 | 8,8582 | 8,8876 | 8,5816 | 8,6699 |
| 21.10.2025 | 8,664 | 8,923 | 8,6169 | 8,6758 |
| 22.10.2025 | 8,7111 | 8,9465 | 8,6463 | 8,9406 |
| 23.10.2025 | 8,9112 | 9,4174 | 8,9112 | 9,3291 |
| 26.10.2025 | 9,3291 | 9,3703 | 9,1466 | 9,1996 |
| 27.10.2025 | 9,1996 | 9,7705 | 9,1996 | 9,7117 |
| 29.10.2025 | 9,4174 | 9,9942 | 9,4174 | 9,9118 |
| 30.10.2025 | 10,3003 | 10,9006 | 10,0825 | 10,9006 |
| 02.11.2025 | 11,2538 | 11,9895 | 9,8117 | 9,8117 |
| 03.11.2025 | 9,3879 | 9,4762 | 8,8347 | 8,8347 |
| 04.11.2025 | 8,6346 | 9,0525 | 8,2991 | 8,923 |
| 05.11.2025 | 9,0054 | 9,1113 | 8,6522 | 8,8288 |
| 06.11.2025 | 8,8288 | 9,0466 | 8,6758 | 8,97 |
| 09.11.2025 | 9,1231 | 9,1231 | 8,5934 | 8,6404 |
| 10.11.2025 | 8,7699 | 8,7699 | 8,0107 | 8,0695 |
| 11.11.2025 | 8,1225 | 8,2108 | 7,7164 | 7,9459 |
| 12.11.2025 | 7,9459 | 8,0342 | 7,7164 | 7,7399 |
| 13.11.2025 | 7,7634 | 7,8576 | 7,4692 | 7,8576 |
| 16.11.2025 | 7,8576 | 8,0695 | 7,6634 | 8,0224 |
| 17.11.2025 | 8,0931 | 8,0989 | 7,8046 | 7,8046 |
| 18.11.2025 | 7,8105 | 7,8517 | 7,6104 | 7,6104 |
| 19.11.2025 | 7,6575 | 7,7458 | 7,5045 | 7,5398 |
| 20.11.2025 | 7,5339 | 7,8812 | 7,4809 | 7,5339 |
| 23.11.2025 | 7,6869 | 7,6869 | 7,5516 | 7,5516 |
| 24.11.2025 | 7,5869 | 7,5869 | 7,3397 | 7,3809 |
| 25.11.2025 | 7,3809 | 7,4986 | 7,2985 | 7,3632 |
| 26.11.2025 | 7,4397 | 7,475 | 7,3279 | 7,4515 |
| 27.11.2025 | 7,4456 | 7,5457 | 7,3691 | 7,3691 |
| 30.11.2025 | 7,4044 | 7,5104 | 7,3691 | 7,4692 |
| 01.12.2025 | 7,5928 | 7,7634 | 7,4809 | 7,5516 |
| 02.12.2025 | 7,6693 | 8,0224 | 7,581 | 7,7458 |
| 03.12.2025 | 7,7929 | 7,9165 | 7,5928 | 7,5928 |
| 04.12.2025 | 7,6516 | 7,6693 | 7,5339 | 7,5339 |
| 07.12.2025 | 7,6457 | 7,7693 | 7,5633 | 7,734 |
| 08.12.2025 | 7,734 | 7,84 | 7,6222 | 7,84 |
| 09.12.2025 | 7,8871 | 7,8871 | 7,6222 | 7,6516 |
| 10.12.2025 | 7,6987 | 7,6987 | 7,5633 | 7,6104 |
| 11.12.2025 | 7,6104 | 7,7164 | 7,6045 | 7,6693 |
| 14.12.2025 | 7,6752 | 7,7576 | 7,6222 | 7,681 |
| 15.12.2025 | 7,7046 | 7,7517 | 7,5869 | 7,6398 |
| 16.12.2025 | 7,6222 | 7,8164 | 7,6045 | 7,6928 |
| 17.12.2025 | 7,7281 | 7,8753 | 7,5986 | 7,6104 |
| 18.12.2025 | 7,5986 | 7,634 | 7,4456 | 7,5104 |
| 21.12.2025 | 7,5221 | 7,5986 | 7,3573 | 7,3632 |
| 22.12.2025 | 7,2867 | 7,3926 | 7,2867 | 7,2985 |
| 23.12.2025 | 7,2985 | 7,3161 | 7,2102 | 7,2219 |
| 24.12.2025 | 7,2219 | 7,3102 | 7,2043 | 7,2043 |
| 25.12.2025 | 7,1925 | 7,269 | 7,1807 | 7,1807 |
| 28.12.2025 | 7,1513 | 7,2514 | 7,0454 | 7,0454 |
| 29.12.2025 | 7,0454 | 7,1631 | 7,0218 | 7,1219 |
| 30.12.2025 | 7,0395 | 7,6693 | 7,0395 | 7,2867 |