KRTEK
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş.
17:50:27
24.14 ₺
-0.280 (%-1.15)
Önceki Kapanış: 24.42·
Volatilite: 2.540
Düşük₺23.6
Yüksek₺24.22
Piyasa Verileri
Spot Piyasa
A:23.94
S:24.12
Önceki haftaya göre (WoW)
+3.61%
Önceki aya göre (MoM)
-1.47%
Yılbaşından bugüne (YTD)
-2.50%
Önceki yıla göre (YoY)
+0.92%
KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,8663
KAPANIŞ 25,8618
En Düşük
DÜŞÜK 22,76
En Yüksek
YÜKSEK 31,14
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 25,06 | 25,4 | 24,7 | 25,08 |
| 04.01.2026 | 25,12 | 25,28 | 24,84 | 24,94 |
| 05.01.2026 | 25 | 25,36 | 24,92 | 25,2 |
| 06.01.2026 | 25,4 | 25,44 | 24,82 | 24,92 |
| 07.01.2026 | 24,78 | 25,3 | 24,4 | 25 |
| 08.01.2026 | 25 | 25,24 | 24,84 | 24,98 |
| 11.01.2026 | 24,98 | 25,32 | 24,84 | 24,96 |
| 12.01.2026 | 24,92 | 25,96 | 24,82 | 25,6 |
| 13.01.2026 | 25,7 | 26,6 | 25,7 | 26,4 |
| 14.01.2026 | 26,3 | 27,48 | 26,3 | 27,02 |
| 15.01.2026 | 27,06 | 27,94 | 26,84 | 27,32 |
| 18.01.2026 | 27,5 | 27,82 | 27,16 | 27,38 |
| 19.01.2026 | 27,38 | 29,38 | 27,38 | 28,76 |
| 20.01.2026 | 29 | 29,1 | 27,9 | 28,46 |
| 21.01.2026 | 28,14 | 29,3 | 28,14 | 28,74 |
| 22.01.2026 | 28,74 | 29,04 | 28,28 | 28,78 |
| 25.01.2026 | 28,76 | 29,36 | 28,6 | 28,94 |
| 26.01.2026 | 28,62 | 28,94 | 28 | 28,16 |
| 27.01.2026 | 28,16 | 28,66 | 28,06 | 28,16 |
| 28.01.2026 | 28,52 | 28,72 | 27,44 | 27,7 |
| 29.01.2026 | 27,26 | 28,66 | 27,26 | 27,52 |
| 01.02.2026 | 27,4 | 27,48 | 26,74 | 26,74 |
| 02.02.2026 | 26,8 | 27,12 | 26,78 | 26,96 |
| 03.02.2026 | 26,96 | 27,24 | 26,72 | 26,74 |
| 04.02.2026 | 26,72 | 26,94 | 26,32 | 26,52 |
| 05.02.2026 | 26,32 | 26,5 | 26,24 | 26,3 |
| 08.02.2026 | 26,42 | 26,84 | 26,42 | 26,74 |
| 09.02.2026 | 26,82 | 27,92 | 26,44 | 27,1 |
| 10.02.2026 | 27,1 | 27,84 | 26,92 | 27,4 |
| 11.02.2026 | 27,78 | 27,78 | 27,06 | 27,32 |
| 12.02.2026 | 27,26 | 27,58 | 27 | 27,14 |
| 15.02.2026 | 27,2 | 29,5 | 27,2 | 28,5 |
| 16.02.2026 | 28,82 | 30,72 | 28,52 | 30,4 |
| 17.02.2026 | 30,72 | 31,14 | 29,62 | 29,7 |
| 18.02.2026 | 29,66 | 31 | 28 | 28,28 |
| 19.02.2026 | 28,3 | 28,38 | 27,58 | 27,74 |
| 22.02.2026 | 27,76 | 29,56 | 27,76 | 28,7 |
| 23.02.2026 | 29 | 29,08 | 28,12 | 28,18 |
| 24.02.2026 | 28,5 | 28,5 | 27,38 | 27,46 |
| 25.02.2026 | 27,1 | 27,76 | 26,88 | 27,08 |
| 26.02.2026 | 27,26 | 28,3 | 26,86 | 27,5 |
| 01.03.2026 | 25,5 | 26,3 | 25,22 | 25,92 |
| 02.03.2026 | 25,9 | 26,68 | 25,86 | 26,4 |
| 03.03.2026 | 26,98 | 26,98 | 26,1 | 26,5 |
| 04.03.2026 | 26,7 | 27,24 | 26,5 | 27,12 |
| 05.03.2026 | 27,14 | 27,66 | 26,34 | 26,92 |
| 08.03.2026 | 27 | 27 | 26 | 26,38 |
| 09.03.2026 | 26,5 | 28,38 | 26,5 | 28 |
| 10.03.2026 | 28,32 | 28,32 | 27,28 | 27,58 |
| 11.03.2026 | 27,7 | 27,76 | 27,12 | 27,28 |
| 12.03.2026 | 27,4 | 27,4 | 26,72 | 27,18 |
| 15.03.2026 | 27,16 | 27,6 | 26,8 | 27,08 |
| 16.03.2026 | 27,22 | 27,48 | 27 | 27,18 |
| 17.03.2026 | 27,26 | 27,26 | 26,7 | 27 |
| 18.03.2026 | 26,22 | 27 | 26,22 | 26,8 |
| 22.03.2026 | 26,5 | 26,5 | 25,62 | 26,2 |
| 23.03.2026 | 26,2 | 26,22 | 25,9 | 26 |
| 24.03.2026 | 26,02 | 26,2 | 25,68 | 25,7 |
| 25.03.2026 | 25,72 | 26,02 | 25,2 | 25,22 |
| 26.03.2026 | 25,24 | 25,38 | 24,42 | 24,84 |
| 29.03.2026 | 24,86 | 24,94 | 23,64 | 23,98 |
| 30.03.2026 | 23,78 | 24,26 | 23,68 | 23,88 |
| 31.03.2026 | 23,88 | 24,38 | 23,82 | 24,18 |
| 01.04.2026 | 24,16 | 24,16 | 23,56 | 23,98 |
| 02.04.2026 | 23,94 | 23,98 | 23,7 | 23,9 |
| 05.04.2026 | 23,98 | 24,76 | 23,84 | 24,48 |
| 06.04.2026 | 24,48 | 24,48 | 23,38 | 23,68 |
| 07.04.2026 | 23,88 | 24,34 | 23,88 | 24,18 |
| 08.04.2026 | 24,18 | 24,22 | 23,74 | 23,94 |
| 09.04.2026 | 23,98 | 24,34 | 23,84 | 24,3 |
| 12.04.2026 | 24,2 | 24,2 | 23,5 | 23,96 |
| 13.04.2026 | 23,62 | 24,38 | 23,62 | 24,26 |
| 14.04.2026 | 24,3 | 26 | 24,02 | 25,6 |
| 15.04.2026 | 25,48 | 25,48 | 24,44 | 24,68 |
| 16.04.2026 | 24,66 | 25 | 24,3 | 24,84 |
| 19.04.2026 | 24,84 | 24,98 | 24,4 | 24,9 |
| 20.04.2026 | 25,34 | 25,34 | 24,62 | 24,9 |
| 21.04.2026 | 24,9 | 25,18 | 24,6 | 24,98 |
| 23.04.2026 | 24,9 | 25,08 | 24,62 | 24,98 |
| 26.04.2026 | 24,8 | 25,2 | 24,74 | 24,86 |
| 27.04.2026 | 25 | 25,06 | 24,52 | 24,86 |
| 28.04.2026 | 24,78 | 25 | 24,14 | 24,78 |
| 29.04.2026 | 24,7 | 25 | 24,5 | 24,88 |
| 03.05.2026 | 24,64 | 24,7 | 23,92 | 24,38 |
| 04.05.2026 | 24,02 | 24,82 | 24,02 | 24,56 |
| 05.05.2026 | 24,56 | 24,92 | 24,4 | 24,76 |
| 06.05.2026 | 24,72 | 24,92 | 24,4 | 24,78 |
| 07.05.2026 | 24,96 | 26,48 | 24,68 | 26,18 |
| 10.05.2026 | 26,9 | 28 | 26,5 | 27,04 |
| 11.05.2026 | 26,92 | 26,92 | 25,7 | 25,9 |
| 12.05.2026 | 25,7 | 25,88 | 24,92 | 25,2 |
| 13.05.2026 | 25,2 | 25,36 | 24,76 | 24,8 |
| 14.05.2026 | 24,94 | 25,12 | 24,52 | 24,8 |
| 17.05.2026 | 24,82 | 25,52 | 24,58 | 24,82 |
| 19.05.2026 | 24,82 | 25,3 | 24,38 | 24,46 |
| 20.05.2026 | 24,24 | 24,4 | 23,38 | 23,38 |
| 21.05.2026 | 22,96 | 24,36 | 22,76 | 24,24 |
| 24.05.2026 | 24,24 | 24,5 | 23,82 | 24,38 |
| 25.05.2026 | 23,96 | 24,7 | 23,96 | 24,5 |
| 31.05.2026 | 24,34 | 25,6 | 24,08 | 25,4 |
| 01.06.2026 | 25,3 | 25,96 | 25,1 | 25,64 |
| 02.06.2026 | 25,78 | 26 | 24,96 | 25,38 |
| 03.06.2026 | 25,38 | 25,38 | 24,76 | 25,02 |
| 04.06.2026 | 24,82 | 24,96 | 24,62 | 24,68 |
| 07.06.2026 | 24,98 | 24,98 | 24,24 | 24,48 |
| 08.06.2026 | 24,44 | 24,8 | 23,5 | 24,2 |
| 09.06.2026 | 23,52 | 24,36 | 23,52 | 23,76 |
| 10.06.2026 | 23,76 | 24,18 | 23,3 | 23,5 |
| 11.06.2026 | 23,6 | 24 | 23,3 | 23,3 |
| 14.06.2026 | 24 | 24,24 | 23,3 | 23,5 |
| 15.06.2026 | 23,9 | 24,12 | 23,66 | 24,02 |
| 16.06.2026 | 24,6 | 24,66 | 23,62 | 23,82 |
| 17.06.2026 | 23,92 | 24,98 | 23,56 | 24,42 |
| 18.06.2026 | 24,2 | 24,22 | 23,6 | 24,14 |