KRTEK
KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş.
—
21.8 ₺
+0.280 (%+1.30)
Önceki Kapanış: 21.52
Düşük₺21.26
Yüksek₺21.86
Piyasa Verileri
Spot Piyasa
A:21.64
S:21.8
KRTEK: KARSU TEKSTİL SANAYİİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,4803
KAPANIŞ 5,4834
En Düşük
DÜŞÜK 2,2646
En Yüksek
YÜKSEK 9,8568
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 2,2704 | 2,3514 | 2,2646 | 2,3312 |
| 03.01.2022 | 2,3341 | 2,3717 | 2,3254 | 2,3514 |
| 04.01.2022 | 2,3514 | 2,363 | 2,3254 | 2,3398 |
| 05.01.2022 | 2,3601 | 2,3948 | 2,3283 | 2,3485 |
| 06.01.2022 | 2,3514 | 2,3688 | 2,3022 | 2,3283 |
| 09.01.2022 | 2,3312 | 2,4902 | 2,3312 | 2,444 |
| 10.01.2022 | 2,444 | 2,6551 | 2,3803 | 2,5712 |
| 11.01.2022 | 2,6291 | 2,6898 | 2,5307 | 2,5452 |
| 12.01.2022 | 2,5018 | 2,6001 | 2,4613 | 2,5192 |
| 13.01.2022 | 2,5452 | 2,5596 | 2,4729 | 2,4845 |
| 16.01.2022 | 2,5134 | 2,7303 | 2,5076 | 2,7303 |
| 17.01.2022 | 2,7303 | 2,8604 | 2,6551 | 2,6696 |
| 18.01.2022 | 2,6667 | 2,8604 | 2,6088 | 2,8344 |
| 19.01.2022 | 2,8836 | 3,1179 | 2,8547 | 3,1179 |
| 20.01.2022 | 3,1815 | 3,3811 | 3,0369 | 3,0803 |
| 23.01.2022 | 3,0889 | 3,1352 | 2,8344 | 2,8691 |
| 24.01.2022 | 2,9067 | 3,0369 | 2,7505 | 2,8952 |
| 25.01.2022 | 2,9067 | 3,0022 | 2,7968 | 2,8113 |
| 26.01.2022 | 2,6609 | 2,8402 | 2,6609 | 2,7824 |
| 27.01.2022 | 2,7852 | 2,9067 | 2,7592 | 2,8113 |
| 30.01.2022 | 2,82 | 2,872 | 2,765 | 2,7766 |
| 31.01.2022 | 2,7795 | 3,0079 | 2,7563 | 2,927 |
| 01.02.2022 | 2,9299 | 2,9646 | 2,8518 | 2,8865 |
| 02.02.2022 | 2,8778 | 2,927 | 2,8344 | 2,8547 |
| 03.02.2022 | 2,8807 | 2,9848 | 2,8402 | 2,898 |
| 06.02.2022 | 2,898 | 2,9704 | 2,8894 | 2,9009 |
| 07.02.2022 | 2,9009 | 2,953 | 2,8431 | 2,9501 |
| 08.02.2022 | 2,953 | 3,0079 | 2,9009 | 3,0051 |
| 09.02.2022 | 3,0137 | 3,0571 | 2,9096 | 2,927 |
| 10.02.2022 | 2,8836 | 2,9356 | 2,8142 | 2,8604 |
| 13.02.2022 | 2,8142 | 2,82 | 2,6811 | 2,6927 |
| 14.02.2022 | 2,7043 | 2,7766 | 2,6348 | 2,7737 |
| 15.02.2022 | 2,7766 | 2,8576 | 2,7216 | 2,7216 |
| 16.02.2022 | 2,7303 | 2,7621 | 2,6551 | 2,6696 |
| 17.02.2022 | 2,7332 | 2,7332 | 2,5972 | 2,6233 |
| 20.02.2022 | 2,6262 | 2,6753 | 2,577 | 2,5886 |
| 21.02.2022 | 2,846 | 2,846 | 2,7332 | 2,846 |
| 22.02.2022 | 3,0224 | 3,1207 | 2,9443 | 2,9877 |
| 23.02.2022 | 2,8373 | 2,9732 | 2,6898 | 2,927 |
| 24.02.2022 | 2,9877 | 3,2191 | 2,9385 | 3,2191 |
| 27.02.2022 | 3,167 | 3,4534 | 3,167 | 3,2364 |
| 28.02.2022 | 3,2393 | 3,3839 | 3,222 | 3,2422 |
| 01.03.2022 | 3,222 | 3,5141 | 3,141 | 3,4244 |
| 02.03.2022 | 3,4707 | 3,5228 | 3,3406 | 3,3695 |
| 03.03.2022 | 3,3521 | 3,5314 | 3,329 | 3,3695 |
| 06.03.2022 | 3,329 | 3,4707 | 3,2856 | 3,4187 |
| 07.03.2022 | 3,4129 | 3,436 | 3,1265 | 3,1815 |
| 08.03.2022 | 3,1988 | 3,2364 | 3,0976 | 3,0976 |
| 09.03.2022 | 3,1265 | 3,3232 | 3,0918 | 3,1815 |
| 10.03.2022 | 3,1873 | 3,2654 | 3,1497 | 3,1555 |
| 13.03.2022 | 3,1612 | 3,2104 | 3,1236 | 3,1699 |
| 14.03.2022 | 3,1699 | 3,1931 | 3,1236 | 3,1265 |
| 15.03.2022 | 3,1352 | 3,2422 | 3,1265 | 3,1699 |
| 16.03.2022 | 3,1959 | 3,2191 | 3,141 | 3,1526 |
| 17.03.2022 | 3,1439 | 3,2856 | 3,1439 | 3,248 |
| 20.03.2022 | 3,2625 | 3,2769 | 3,1699 | 3,2162 |
| 21.03.2022 | 3,2162 | 3,2162 | 3,1641 | 3,1931 |
| 22.03.2022 | 3,1931 | 3,3406 | 3,1786 | 3,2364 |
| 23.03.2022 | 3,2393 | 3,3695 | 3,2278 | 3,3435 |
| 24.03.2022 | 3,3463 | 3,3782 | 3,2914 | 3,3059 |
| 27.03.2022 | 3,3232 | 3,6356 | 3,3145 | 3,569 |
| 28.03.2022 | 3,5286 | 3,65 | 3,4707 | 3,5141 |
| 29.03.2022 | 3,543 | 3,5662 | 3,4678 | 3,4967 |
| 30.03.2022 | 3,4823 | 3,6587 | 3,4765 | 3,5864 |
| 31.03.2022 | 3,5777 | 3,5864 | 3,4273 | 3,4707 |
| 03.04.2022 | 3,4678 | 3,543 | 3,3984 | 3,543 |
| 04.04.2022 | 3,5286 | 3,7021 | 3,5199 | 3,7021 |
| 05.04.2022 | 3,7021 | 3,7744 | 3,6298 | 3,6876 |
| 06.04.2022 | 3,7021 | 3,8004 | 3,6645 | 3,6963 |
| 07.04.2022 | 3,7166 | 3,8178 | 3,6529 | 3,7744 |
| 10.04.2022 | 3,8033 | 3,8149 | 3,6992 | 3,6992 |
| 11.04.2022 | 3,7021 | 3,731 | 3,5343 | 3,7281 |
| 12.04.2022 | 3,7455 | 3,7889 | 3,5864 | 3,6038 |
| 13.04.2022 | 3,6327 | 3,6818 | 3,5748 | 3,5893 |
| 14.04.2022 | 3,6009 | 3,6529 | 3,5748 | 3,598 |
| 17.04.2022 | 3,598 | 3,7079 | 3,598 | 3,6587 |
| 18.04.2022 | 3,6818 | 3,6876 | 3,4996 | 3,5893 |
| 19.04.2022 | 3,6095 | 3,6356 | 3,5343 | 3,5372 |
| 20.04.2022 | 3,5286 | 3,5517 | 3,4302 | 3,4447 |
| 21.04.2022 | 3,4418 | 3,5257 | 3,3174 | 3,3695 |
| 24.04.2022 | 3,3406 | 3,4273 | 3,274 | 3,3955 |
| 25.04.2022 | 3,4158 | 3,5372 | 3,3637 | 3,4736 |
| 26.04.2022 | 3,4736 | 3,5864 | 3,3984 | 3,5864 |
| 27.04.2022 | 3,5864 | 3,8641 | 3,5314 | 3,838 |
| 28.04.2022 | 3,9046 | 4,1764 | 3,8727 | 4,1533 |
| 04.05.2022 | 4,5669 | 4,5669 | 4,5669 | 4,5669 |
| 05.05.2022 | 4,8301 | 5,0036 | 4,7491 | 4,9776 |
| 08.05.2022 | 4,9747 | 5,3044 | 4,7809 | 5,1945 |
| 09.05.2022 | 5,2003 | 5,2061 | 4,9168 | 4,9458 |
| 10.05.2022 | 4,9342 | 5,2928 | 4,9082 | 5,1424 |
| 11.05.2022 | 5,0904 | 5,2061 | 4,9313 | 5,0875 |
| 12.05.2022 | 5,1048 | 5,4722 | 5,1048 | 5,3131 |
| 15.05.2022 | 5,3622 | 5,3883 | 5,1135 | 5,3304 |
| 16.05.2022 | 5,342 | 5,3912 | 5,1106 | 5,235 |
| 17.05.2022 | 5,2495 | 5,3998 | 5,1627 | 5,235 |
| 19.05.2022 | 5,2495 | 5,261 | 4,966 | 4,9834 |
| 22.05.2022 | 4,992 | 5,0383 | 4,6739 | 4,8272 |
| 23.05.2022 | 4,8474 | 4,9139 | 4,6392 | 4,7288 |
| 24.05.2022 | 4,7578 | 4,8301 | 4,6768 | 4,7231 |
| 25.05.2022 | 4,7722 | 4,8532 | 4,697 | 4,8503 |
| 26.05.2022 | 4,859 | 5,047 | 4,8301 | 4,9487 |
| 29.05.2022 | 4,9747 | 4,9805 | 4,7462 | 4,8012 |
| 30.05.2022 | 4,8243 | 4,8879 | 4,7722 | 4,8879 |
| 31.05.2022 | 4,8879 | 5,128 | 4,8879 | 5,0354 |
| 01.06.2022 | 5,0325 | 5,2957 | 4,94 | 5,2581 |
| 02.06.2022 | 5,2292 | 5,2871 | 5,1424 | 5,1627 |
| 05.06.2022 | 5,1627 | 5,2119 | 5,0875 | 5,1771 |
| 06.06.2022 | 5,2061 | 5,5531 | 5,1916 | 5,4924 |
| 07.06.2022 | 5,5069 | 5,556 | 5,2321 | 5,235 |
| 08.06.2022 | 5,235 | 5,2408 | 4,9978 | 5,0846 |
| 09.06.2022 | 5,0643 | 5,18 | 4,9834 | 5,1367 |
| 12.06.2022 | 5,2061 | 5,6486 | 5,2061 | 5,3218 |
| 13.06.2022 | 5,3218 | 5,4027 | 5,1048 | 5,2205 |
| 14.06.2022 | 5,2437 | 5,6052 | 5,1511 | 5,5011 |
| 15.06.2022 | 5,5242 | 5,6283 | 5,3189 | 5,3507 |
| 16.06.2022 | 5,3941 | 5,5069 | 5,2466 | 5,2871 |
| 19.06.2022 | 5,1916 | 5,7267 | 5,1916 | 5,7209 |
| 20.06.2022 | 5,8308 | 6,1316 | 5,7267 | 5,8713 |
| 21.06.2022 | 6,0275 | 6,1605 | 5,9002 | 5,9291 |
| 22.06.2022 | 5,9233 | 6,2762 | 5,8308 | 6,1837 |
| 23.06.2022 | 6,1952 | 6,3283 | 5,9638 | 6,0333 |
| 26.06.2022 | 5,8713 | 6,1374 | 5,5792 | 6,0564 |
| 27.06.2022 | 6,2473 | 6,2704 | 5,6544 | 5,7296 |
| 28.06.2022 | 5,7296 | 5,7527 | 5,5502 | 5,6081 |
| 29.06.2022 | 5,6168 | 5,7238 | 5,4866 | 5,5763 |
| 30.06.2022 | 5,5589 | 5,6399 | 5,449 | 5,5705 |
| 03.07.2022 | 5,637 | 5,7701 | 5,4895 | 5,5502 |
| 04.07.2022 | 5,6052 | 5,6052 | 5,3131 | 5,3478 |
| 05.07.2022 | 5,3796 | 5,4722 | 5,1743 | 5,261 |
| 06.07.2022 | 5,2928 | 5,4201 | 5,2437 | 5,4085 |
| 07.07.2022 | 5,4085 | 5,5965 | 5,316 | 5,5821 |
| 12.07.2022 | 5,5531 | 5,5734 | 5,4172 | 5,4953 |
| 13.07.2022 | 5,5242 | 5,5531 | 5,3449 | 5,4693 |
| 17.07.2022 | 5,4693 | 5,4953 | 5,3131 | 5,3796 |
| 18.07.2022 | 5,4085 | 5,4085 | 5,2986 | 5,3738 |
| 19.07.2022 | 5,4027 | 5,7006 | 5,3941 | 5,6052 |
| 20.07.2022 | 5,6254 | 5,7122 | 5,5416 | 5,6544 |
| 21.07.2022 | 5,6544 | 5,9233 | 5,5676 | 5,8944 |
| 24.07.2022 | 5,8944 | 5,9523 | 5,7325 | 5,8134 |
| 25.07.2022 | 5,8655 | 5,8713 | 5,6833 | 5,7527 |
| 26.07.2022 | 5,8019 | 5,8019 | 5,5069 | 5,5069 |
| 27.07.2022 | 5,5329 | 5,5647 | 5,4403 | 5,449 |
| 28.07.2022 | 5,4635 | 5,5531 | 5,4143 | 5,5531 |
| 31.07.2022 | 5,5474 | 5,7672 | 5,5126 | 5,7643 |
| 01.08.2022 | 5,7961 | 5,9638 | 5,6399 | 5,7701 |
| 02.08.2022 | 5,7701 | 5,8424 | 5,6862 | 5,7701 |
| 03.08.2022 | 5,7845 | 5,987 | 5,7122 | 5,7585 |
| 04.08.2022 | 5,8424 | 6,0506 | 5,7556 | 5,825 |
| 07.08.2022 | 5,8713 | 6,068 | 5,7267 | 5,7845 |
| 08.08.2022 | 6,363 | 6,363 | 6,2184 | 6,363 |
| 09.08.2022 | 6,6464 | 6,9993 | 6,4497 | 6,5018 |
| 10.08.2022 | 6,5076 | 6,9703 | 6,4035 | 6,7968 |
| 11.08.2022 | 6,791 | 6,7968 | 6,5712 | 6,7216 |
| 14.08.2022 | 6,9472 | 7,3926 | 6,8373 | 7,2711 |
| 15.08.2022 | 7,2885 | 7,3463 | 6,8315 | 7,034 |
| 16.08.2022 | 7,0455 | 7,1323 | 6,8084 | 6,8257 |
| 17.08.2022 | 6,8257 | 6,9125 | 6,4844 | 6,5944 |
| 18.08.2022 | 6,5944 | 6,739 | 6,5076 | 6,5365 |
| 21.08.2022 | 6,5365 | 6,8778 | 6,5134 | 6,6811 |
| 22.08.2022 | 6,7043 | 6,7332 | 6,5712 | 6,6348 |
| 23.08.2022 | 6,6348 | 6,6638 | 6,3051 | 6,3051 |
| 24.08.2022 | 6,3398 | 6,5365 | 6,1894 | 6,2704 |
| 25.08.2022 | 6,334 | 6,334 | 6,1663 | 6,2415 |
| 28.08.2022 | 6,282 | 6,7852 | 6,068 | 6,7563 |
| 30.08.2022 | 6,7621 | 7,1728 | 6,5365 | 6,658 |
| 31.08.2022 | 6,658 | 6,8026 | 6,4266 | 6,5944 |
| 01.09.2022 | 6,6059 | 6,7737 | 6,4729 | 6,5886 |
| 04.09.2022 | 6,6059 | 6,8547 | 6,5654 | 6,7274 |
| 05.09.2022 | 6,7679 | 6,8489 | 6,5192 | 6,8142 |
| 06.09.2022 | 6,872 | 7,0513 | 6,71 | 7,0398 |
| 07.09.2022 | 7,0398 | 7,2596 | 6,8836 | 7,0803 |
| 08.09.2022 | 7,0803 | 7,1381 | 6,7447 | 6,7447 |
| 11.09.2022 | 6,791 | 6,8604 | 6,4555 | 6,4844 |
| 12.09.2022 | 6,5018 | 6,5249 | 6,1779 | 6,4208 |
| 13.09.2022 | 6,3225 | 6,5539 | 6,2531 | 6,5192 |
| 14.09.2022 | 6,5134 | 6,5134 | 6,282 | 6,3051 |
| 15.09.2022 | 6,3051 | 6,4497 | 6,2473 | 6,3398 |
| 18.09.2022 | 6,3919 | 6,5886 | 6,334 | 6,334 |
| 19.09.2022 | 6,3688 | 6,4382 | 6,2588 | 6,3745 |
| 20.09.2022 | 6,3861 | 6,4382 | 6,2473 | 6,2473 |
| 21.09.2022 | 6,2762 | 6,4729 | 6,2531 | 6,4324 |
| 22.09.2022 | 6,4787 | 6,6406 | 6,415 | 6,5018 |
| 25.09.2022 | 6,496 | 6,6291 | 6,415 | 6,4382 |
| 26.09.2022 | 6,4497 | 6,4902 | 6,3861 | 6,3861 |
| 27.09.2022 | 6,4092 | 6,6059 | 6,3283 | 6,4497 |
| 28.09.2022 | 6,4729 | 6,5423 | 6,1547 | 6,2936 |
| 29.09.2022 | 6,2993 | 6,334 | 6,0506 | 6,1605 |
| 02.10.2022 | 6,1663 | 6,2762 | 6,1142 | 6,2762 |
| 03.10.2022 | 6,2993 | 6,4613 | 6,2184 | 6,3977 |
| 04.10.2022 | 6,4497 | 6,6233 | 6,4208 | 6,5076 |
| 05.10.2022 | 6,5423 | 6,7043 | 6,496 | 6,6811 |
| 06.10.2022 | 6,71 | 6,9356 | 6,6522 | 6,872 |
| 09.10.2022 | 6,872 | 7,3174 | 6,8662 | 7,0051 |
| 10.10.2022 | 7,0224 | 7,1439 | 6,8662 | 6,9761 |
| 11.10.2022 | 6,9761 | 7,6703 | 6,9761 | 7,6703 |
| 12.10.2022 | 7,8091 | 7,9017 | 7,462 | 7,543 |
| 13.10.2022 | 7,8091 | 7,9537 | 7,6182 | 7,6761 |
| 16.10.2022 | 7,6876 | 8,081 | 7,6761 | 7,8496 |
| 17.10.2022 | 7,8785 | 7,9421 | 7,5662 | 7,6066 |
| 18.10.2022 | 7,6356 | 8 | 7,5835 | 7,8149 |
| 19.10.2022 | 7,8149 | 8,1562 | 7,705 | 8,0116 |
| 20.10.2022 | 8,0116 | 8,5206 | 7,8843 | 8,3876 |
| 23.10.2022 | 8,4338 | 8,6536 | 8,1041 | 8,2776 |
| 24.10.2022 | 8,671 | 8,671 | 7,8033 | 7,8669 |
| 25.10.2022 | 7,919 | 8,0868 | 7,7975 | 7,9248 |
| 26.10.2022 | 7,9132 | 8,0289 | 7,8091 | 7,8959 |
| 27.10.2022 | 7,8959 | 8,0405 | 7,8149 | 7,8959 |
| 30.10.2022 | 7,9248 | 7,9711 | 7,6703 | 7,9132 |
| 31.10.2022 | 7,462 | 7,4794 | 7,1265 | 7,248 |
| 01.11.2022 | 7,2596 | 7,3984 | 7,2596 | 7,2885 |
| 02.11.2022 | 7,3174 | 7,3521 | 7,1265 | 7,2306 |
| 03.11.2022 | 7,2306 | 7,4331 | 7,1728 | 7,3406 |
| 06.11.2022 | 7,4158 | 7,9017 | 7,41 | 7,8438 |
| 07.11.2022 | 7,8496 | 8,0116 | 7,5893 | 7,6413 |
| 08.11.2022 | 7,6413 | 7,6703 | 7,3463 | 7,3463 |
| 09.11.2022 | 7,3463 | 7,6645 | 7,3174 | 7,4967 |
| 10.11.2022 | 7,6066 | 7,8496 | 7,4967 | 7,6356 |
| 13.11.2022 | 7,6356 | 7,9132 | 7,5546 | 7,8149 |
| 14.11.2022 | 7,838 | 7,9017 | 7,4505 | 7,5488 |
| 15.11.2022 | 7,5604 | 7,5719 | 7,2306 | 7,2654 |
| 16.11.2022 | 7,2654 | 7,3984 | 6,9183 | 7,2538 |
| 17.11.2022 | 7,248 | 7,4158 | 7,248 | 7,3868 |
| 20.11.2022 | 7,4158 | 7,6066 | 7,2711 | 7,5314 |
| 21.11.2022 | 7,5488 | 8,081 | 7,5314 | 7,9248 |
| 22.11.2022 | 7,9421 | 8,1967 | 7,7223 | 8,1504 |
| 23.11.2022 | 8,214 | 8,2372 | 7,8438 | 7,9769 |
| 24.11.2022 | 7,9769 | 8,2024 | 7,8785 | 8,1446 |
| 27.11.2022 | 8,3297 | 8,5495 | 8,2776 | 8,3586 |
| 28.11.2022 | 8,3991 | 8,4396 | 8,0694 | 8,214 |
| 29.11.2022 | 8,214 | 8,4454 | 8,1967 | 8,2082 |
| 30.11.2022 | 8,2661 | 9,0238 | 8,2661 | 9,0238 |
| 01.12.2022 | 9,1222 | 9,3594 | 8,8908 | 9,0238 |
| 04.12.2022 | 9,0238 | 9,2147 | 8,7231 | 8,966 |
| 05.12.2022 | 8,966 | 9,6891 | 8,7462 | 9,423 |
| 06.12.2022 | 9,423 | 9,8568 | 9,0643 | 9,3998 |
| 07.12.2022 | 9,342 | 9,3709 | 8,8098 | 9,0238 |
| 08.12.2022 | 9,0238 | 9,2784 | 8,9313 | 9,261 |
| 11.12.2022 | 9,2842 | 9,5618 | 9,2494 | 9,2668 |
| 12.12.2022 | 9,2842 | 9,3709 | 9,0817 | 9,2552 |
| 13.12.2022 | 9,2784 | 9,3015 | 8,7635 | 8,7635 |
| 14.12.2022 | 8,8214 | 9,0586 | 8,6131 | 8,9197 |
| 15.12.2022 | 8,9487 | 9,1222 | 8,6768 | 8,8098 |
| 18.12.2022 | 8,804 | 9,1048 | 8,7057 | 8,966 |
| 19.12.2022 | 8,9718 | 9,0701 | 8,9082 | 8,9429 |
| 20.12.2022 | 8,9429 | 9,2032 | 8,8966 | 9,128 |
| 21.12.2022 | 9,2205 | 9,2321 | 8,7635 | 8,8503 |
| 22.12.2022 | 8,8503 | 9,0643 | 8,6768 | 9,0643 |
| 25.12.2022 | 8,6768 | 8,7635 | 8,3297 | 8,5784 |
| 26.12.2022 | 8,5784 | 8,8503 | 8,2776 | 8,3991 |
| 27.12.2022 | 8,3991 | 8,5264 | 8,1562 | 8,3471 |
| 28.12.2022 | 8,3471 | 8,5264 | 8,2429 | 8,4685 |
| 29.12.2022 | 8,4801 | 8,6016 | 8,3876 | 8,4454 |