Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. logosu
KRTEK
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş.
—
21.8 ₺
+0.280 (%+1.30)
Önceki Kapanış: 21.52
Düşük₺21.26
Yüksek₺21.86
AL21.64
SAT21.8

Piyasa Verileri

Spot Piyasa
A:21.64
S:21.8
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3016
KAPANIŞ 1,3022

En Düşük

DÜŞÜK 0,3644

En Yüksek

YÜKSEK 2,5192
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,93710,94290,87920,885
02.01.20200,8850,89080,82140,8619
05.01.20200,85320,85320,83010,8359
06.01.20200,84160,87920,84160,8561
07.01.20200,83880,85320,82430,8388
08.01.20200,85030,89660,84450,8792
09.01.20200,89080,89660,85030,8648
12.01.20200,87350,89080,85320,8764
13.01.20200,89370,94870,86770,9458
14.01.20200,940,95730,89660,9111
15.01.20200,91110,92550,88790,8937
16.01.20200,90530,90530,86190,8677
19.01.20200,87640,93420,86480,9284
20.01.20200,93710,940,89950,8995
21.01.20200,89950,91970,87920,914
22.01.20200,91110,9140,89370,9024
23.01.20200,90530,90530,8850,8908
26.01.20200,88790,92260,86480,8995
27.01.20200,91110,9140,8850,9024
28.01.20200,90530,90820,88790,8879
29.01.20200,88210,91110,85610,8879
30.01.20200,88790,90820,86770,8792
02.02.20200,87640,91110,87060,885
03.02.20200,89950,89950,88790,8966
04.02.20200,89950,94290,89370,9197
05.02.20200,94871,00940,93130,9689
06.02.20200,97761,10770,96891,047
09.02.20201,06441,19161,01521,102
10.02.20201,11351,14241,05571,0875
11.02.20201,08171,08171,01231,047
12.02.20201,05281,13381,03251,0991
13.02.20201,09911,11641,05281,0586
16.02.20200,91681,04120,91680,9892
17.02.20200,99780,99780,95160,9834
18.02.20200,98921,0210,93130,9516
19.02.20200,95160,96310,80980,8185
20.02.20200,80980,85030,74910,8388
23.02.20200,83880,87920,78090,8619
24.02.20200,86190,92550,85610,8648
25.02.20200,8590,8590,80980,8445
26.02.20200,83880,83880,78090,7867
27.02.20200,6710,75780,6710,7346
01.03.20200,76640,77510,73750,752
02.03.20200,76360,78090,7520,778
03.03.20200,77510,7780,75490,7549
04.03.20200,7780,78380,74620,7578
05.03.20200,76070,76640,71440,7404
08.03.20200,71440,71440,64210,6652
09.03.20200,70860,70860,60450,6045
10.03.20200,59290,59580,52060,5466
11.03.20200,49170,52060,46570,4657
12.03.20200,43380,50040,41940,4801
15.03.20200,43380,45120,43380,4338
16.03.20200,43090,43090,39050,3905
17.03.20200,38180,4020,36440,3933
18.03.20200,36730,41360,36730,3818
19.03.20200,39910,41940,38760,4194
22.03.20200,41070,45990,41070,457
23.03.20200,4570,49170,45410,4772
24.03.20200,48010,49460,4570,4657
25.03.20200,47140,49170,46280,483
26.03.20200,48880,52640,46850,4946
29.03.20200,50610,54370,50040,5437
30.03.20200,590,59580,56690,5958
31.03.20200,60160,65370,60160,6537
01.04.20200,66230,68550,590,6565
02.04.20200,67390,67970,61890,6594
05.04.20200,65940,67680,63920,6652
06.04.20200,67680,67680,6450,6479
07.04.20200,63050,6970,61610,6768
08.04.20200,6970,70570,66810,6797
09.04.20200,68840,68840,65940,6652
12.04.20200,66520,68550,65650,6623
13.04.20200,66810,70280,66520,6913
14.04.20200,6970,6970,63340,6508
15.04.20200,65080,6710,61890,6479
16.04.20200,65650,68840,65370,6681
19.04.20200,67680,72020,65940,7115
20.04.20200,70860,76640,67970,7144
21.04.20200,72310,74040,70570,7288
23.04.20200,73170,76640,72880,752
26.04.20200,76930,82140,75780,8012
27.04.20200,81560,86190,8040,8445
28.04.20200,85030,88210,83010,8735
29.04.20200,87640,88210,8330,8503
03.05.20200,83880,8590,82720,8532
04.05.20200,85320,87060,8330,8561
05.05.20200,8590,86190,84450,859
06.05.20200,8590,87640,85030,859
07.05.20200,86190,87350,85320,859
10.05.20200,8590,90240,85030,8821
11.05.20200,89080,96890,87640,9458
12.05.20200,95440,99780,93420,9371
13.05.20200,93710,99780,89950,9776
14.05.20200,99491,00940,96310,9718
17.05.20200,96891,00360,9660,9834
19.05.20200,98340,99490,94870,992
20.05.20201,00071,05860,98341,0065
21.05.20200,99781,01810,95440,9805
26.05.20200,98631,01810,97760,9805
27.05.20200,98050,99490,95730,9573
28.05.20200,98341,00070,97180,9805
31.05.20200,98340,98920,9660,9718
01.06.20200,97470,99490,95440,9863
02.06.20200,98921,0210,97761,0181
03.06.20201,0211,03250,99491,0036
04.06.20201,00651,01230,98630,9892
07.06.20200,9921,02960,96890,9892
08.06.20200,9921,01810,97470,9978
09.06.20200,99781,02390,9920,9978
10.06.20200,99491,00650,98050,9863
11.06.20200,97180,98630,9660,9834
14.06.20200,98051,0210,97181,0007
15.06.20201,00941,01520,99490,9949
16.06.20200,99491,00360,98340,9863
17.06.20200,99491,00650,98050,9892
18.06.20200,99781,01520,98340,992
21.06.20201,00071,0470,9921,0065
22.06.20201,01231,02391,00361,0123
23.06.20201,01811,07011,00941,0412
24.06.20201,05571,06441,00941,021
25.06.20201,02391,03831,01231,021
28.06.20201,02681,0471,01231,0354
29.06.20201,0471,09041,03251,0817
30.06.20201,08171,15111,06721,1164
01.07.20201,15691,16851,09911,1164
02.07.20201,12511,13961,07011,1251
05.07.20201,15111,2351,11641,235
06.07.20201,24081,25521,14821,1771
07.07.20201,17431,23791,15111,1771
08.07.20201,17711,29281,1541,2928
09.07.20201,3161,42011,26971,4143
12.07.20201,48951,51841,41431,449
13.07.20201,4491,51841,38541,5184
15.07.20201,52131,66881,52131,6688
16.07.20201,67751,83081,67751,773
19.07.20201,7731,87421,68911,7845
20.07.20201,82211,82791,65731,7469
21.07.20201,7441,82211,67751,7787
22.07.20201,81341,81341,7441,7585
23.07.20201,71221,77581,71221,744
26.07.20201,7441,77581,69491,6978
27.07.20201,62831,72091,54741,637
28.07.20201,63411,67461,57921,6197
29.07.20201,6631,6631,60521,6602
03.08.20201,68911,70641,49531,585
04.08.20201,63411,6631,48951,5127
05.08.20201,51551,54451,36231,3623
06.08.20201,30151,42591,22631,4259
09.08.20201,42591,51551,3681,4664
10.08.20201,50691,6111,48081,5069
11.08.20201,52131,63411,48081,5184
12.08.20201,59071,59071,45191,4577
13.08.20201,47221,47221,39991,4461
16.08.20201,47511,57921,4231,5271
17.08.20201,54161,64281,52711,5705
18.08.20201,60521,60521,50691,5127
19.08.20201,5041,54741,49531,53
20.08.20201,531,57051,47791,5242
23.08.20201,55031,56471,49241,4953
24.08.20201,50981,56181,46641,4953
25.08.20201,48951,63121,47791,585
26.08.20201,5851,66021,55891,5936
27.08.20201,62261,62541,55311,5676
30.08.20201,56761,61391,56181,585
31.08.20201,58211,63991,54741,6312
01.09.20201,67751,79321,63991,7787
02.09.20201,77871,77871,6631,6775
03.09.20201,68621,8251,66021,7932
06.09.20201,79321,881,76431,8337
07.09.20201,83371,881,76431,8308
08.09.20201,83082,0131,78162,013
09.09.20202,02462,18081,96672,0101
10.09.20202,01592,05351,9321,9465
13.09.20201,93782,01881,93781,9465
14.09.20201,96672,0681,96672,0159
15.09.20202,01592,05351,90021,9667
16.09.20201,97541,97541,78741,7874
17.09.20201,78741,86551,77871,8482
20.09.20201,84821,8511,73541,8019
21.09.20201,80191,881,74981,8077
22.09.20201,80771,86261,78161,8453
23.09.20201,83661,98411,7991,9581
24.09.20201,9612,12291,81631,8742
27.09.20201,87421,87711,74981,7498
28.09.20201,74111,74981,65441,7006
29.09.20201,69491,72381,64861,6573
30.09.20201,66021,73821,63121,7064
01.10.20201,70931,7181,64571,6862
04.10.20201,68621,70061,66021,6688
05.10.20201,66881,79611,66881,7296
06.10.20201,72961,75271,70061,7122
07.10.20201,70641,73251,66021,7122
08.10.20201,67171,73541,67171,692
11.10.20201,69491,74111,69491,7382
12.10.20201,73821,75851,68911,6978
13.10.20201,70351,7441,68331,7354
14.10.20201,73541,74691,6921,7093
15.10.20201,70931,72671,63411,6978
18.10.20201,70641,70931,64861,6775
19.10.20201,67751,70061,67171,6891
20.10.20201,70061,79321,68621,7932
21.10.20201,81631,90891,81631,906
22.10.20201,91761,92051,78161,8077
25.10.20201,86551,87711,62831,692
26.10.20201,67751,75851,56181,7122
27.10.20201,73251,73251,66021,6891
29.10.20201,68331,68331,59071,6139
01.11.20201,72091,7731,72091,773
02.11.20201,93491,93491,81631,8424
03.11.20201,8511,88861,77871,7932
04.11.20201,7991,85681,76721,799
05.11.20201,81061,81061,75271,7932
08.11.20201,79321,82791,72671,7816
09.11.20201,78161,81921,73541,7874
10.11.20201,81921,81921,75851,7585
11.11.20201,75851,77011,68911,7267
12.11.20201,65151,82791,65151,8048
15.11.20201,82211,8511,73821,773
16.11.20201,76431,92341,73821,8829
17.11.20201,91762,05931,91762,0593
18.11.20202,05932,11131,95812,039
19.11.20202,02172,08821,96671,9986
22.11.20202,02462,07662,0132,013
23.11.20202,03042,05351,97541,9841
24.11.20201,99572,01011,94071,9523
25.11.20201,95231,96671,91471,9407
26.11.20201,94651,98991,91471,9349
29.11.20201,93491,95521,84241,8626
30.11.20201,86261,98121,8511,8944
01.12.20201,91181,95231,881,9118
02.12.20201,91181,95231,89731,9147
03.12.20201,91471,96381,90021,9349
06.12.20202,12582,12582,02172,1258
07.12.20202,122,2272,02172,0824
08.12.20202,12582,12582,01012,0304
09.12.20202,03042,12582,02462,0795
10.12.20202,0942,0941,99282,0419
13.12.20202,04482,04481,97831,9899
14.12.20201,98992,06221,9872,0362
15.12.20202,07662,07661,98991,9899
16.12.20201,98992,02171,96671,9667
17.12.20201,96672,01881,93781,9841
20.12.20201,99572,05641,95811,9812
21.12.20202,02462,02461,96671,9899
22.12.20201,98412,00141,93781,961
23.12.20201,96672,11131,9612,0969
24.12.20202,09692,10562,01882,0275
27.12.20201,96672,0941,96672,0795
28.12.20202,07662,24152,0392,2415
29.12.20202,25022,46422,25022,4613
30.12.20202,44692,51922,28492,4729