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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,8162
KAPANIŞ 6,7988
En Düşük
DÜŞÜK 3,9624
En Yüksek
YÜKSEK 9,7701
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 8,4801 | 8,6131 | 8,4628 | 8,5148 |
| 02.01.2023 | 8,5264 | 8,5553 | 8,3066 | 8,3124 |
| 03.01.2023 | 8,3124 | 8,4396 | 8,1041 | 8,1446 |
| 04.01.2023 | 8,1446 | 8,1446 | 7,5777 | 7,5777 |
| 05.01.2023 | 7,5199 | 7,9826 | 7,2711 | 7,919 |
| 08.01.2023 | 7,9537 | 8,0347 | 7,5141 | 7,5314 |
| 09.01.2023 | 7,5604 | 7,5604 | 7,1844 | 7,2249 |
| 10.01.2023 | 7,2249 | 7,3753 | 6,71 | 6,739 |
| 11.01.2023 | 6,8257 | 7,0803 | 6,4266 | 7,0745 |
| 12.01.2023 | 7,0745 | 7,2538 | 6,9414 | 7,1554 |
| 15.01.2023 | 7,1554 | 7,5546 | 7,0282 | 7,4331 |
| 16.01.2023 | 7,4331 | 7,6703 | 7,3637 | 7,4794 |
| 17.01.2023 | 7,4794 | 7,5777 | 7,41 | 7,4562 |
| 18.01.2023 | 7,4852 | 7,5835 | 7,2364 | 7,3521 |
| 19.01.2023 | 7,3579 | 7,4562 | 7,2306 | 7,2711 |
| 22.01.2023 | 7,2769 | 7,5141 | 7,167 | 7,2306 |
| 23.01.2023 | 7,2306 | 7,2306 | 6,9067 | 7,0166 |
| 24.01.2023 | 7,0166 | 7,086 | 6,7332 | 6,953 |
| 25.01.2023 | 6,9646 | 7,0282 | 6,7968 | 6,9588 |
| 26.01.2023 | 6,9588 | 6,9588 | 6,6117 | 6,7621 |
| 29.01.2023 | 6,7852 | 6,9009 | 6,6753 | 6,739 |
| 30.01.2023 | 6,7621 | 6,7621 | 6,5134 | 6,577 |
| 31.01.2023 | 6,5076 | 6,6001 | 6,1952 | 6,201 |
| 01.02.2023 | 6,2241 | 6,3514 | 5,6341 | 6,039 |
| 02.02.2023 | 6,039 | 6,3456 | 5,9349 | 6,3456 |
| 05.02.2023 | 6,2762 | 6,3109 | 5,9638 | 6,0737 |
| 06.02.2023 | 6,0969 | 6,1547 | 5,4664 | 5,4664 |
| 14.02.2023 | 5,4837 | 6,0101 | 5,4837 | 6,0101 |
| 15.02.2023 | 6,2646 | 6,2762 | 5,5589 | 5,6978 |
| 16.02.2023 | 5,692 | 5,692 | 5,4519 | 5,6544 |
| 19.02.2023 | 5,7382 | 5,9581 | 5,6052 | 5,8655 |
| 20.02.2023 | 5,9002 | 6,2126 | 5,6283 | 6,0969 |
| 21.02.2023 | 6,0969 | 6,12 | 5,7961 | 5,825 |
| 22.02.2023 | 6,039 | 6,3456 | 5,8597 | 6,0159 |
| 23.02.2023 | 6,0217 | 6,1779 | 5,9696 | 5,987 |
| 26.02.2023 | 6,0737 | 6,3109 | 6,0275 | 6,1142 |
| 27.02.2023 | 6,1142 | 6,2588 | 6,0333 | 6,2184 |
| 28.02.2023 | 6,4497 | 6,4497 | 6,1316 | 6,201 |
| 01.03.2023 | 6,1952 | 6,1952 | 6,0101 | 6,1316 |
| 02.03.2023 | 6,0853 | 6,3167 | 5,9581 | 6,1489 |
| 05.03.2023 | 6,1489 | 6,2762 | 6,0853 | 6,2762 |
| 06.03.2023 | 6,2762 | 6,7852 | 6,1605 | 6,7274 |
| 07.03.2023 | 6,71 | 6,7968 | 6,5539 | 6,7968 |
| 08.03.2023 | 6,8199 | 6,8662 | 6,6811 | 6,8604 |
| 09.03.2023 | 6,8257 | 6,8257 | 6,6233 | 6,6522 |
| 12.03.2023 | 6,6522 | 6,6522 | 6,3572 | 6,3745 |
| 13.03.2023 | 6,1952 | 6,4208 | 6,1894 | 6,1894 |
| 14.03.2023 | 6,1894 | 6,2704 | 5,7556 | 5,9291 |
| 15.03.2023 | 5,9812 | 6,0969 | 5,8077 | 6,0333 |
| 16.03.2023 | 5,9928 | 6,1258 | 5,9754 | 6,0043 |
| 19.03.2023 | 6,068 | 6,068 | 5,7701 | 5,7816 |
| 20.03.2023 | 5,7816 | 5,8713 | 5,6428 | 5,7209 |
| 21.03.2023 | 5,7845 | 5,9176 | 5,7035 | 5,8713 |
| 22.03.2023 | 5,8713 | 5,9118 | 5,7845 | 5,8713 |
| 23.03.2023 | 5,8019 | 5,9465 | 5,8019 | 5,8134 |
| 26.03.2023 | 5,9176 | 6,3919 | 5,8077 | 6,2357 |
| 27.03.2023 | 6,2531 | 6,5076 | 5,9581 | 6,1316 |
| 28.03.2023 | 6,039 | 6,12 | 5,9291 | 6,0333 |
| 29.03.2023 | 6,0564 | 6,0969 | 5,9291 | 6,0159 |
| 30.03.2023 | 6,0159 | 6,0159 | 5,7556 | 5,8481 |
| 02.04.2023 | 5,8655 | 5,906 | 5,6573 | 5,8424 |
| 03.04.2023 | 5,8134 | 5,9696 | 5,7411 | 5,8366 |
| 04.04.2023 | 5,8424 | 5,9291 | 5,7672 | 5,8713 |
| 05.04.2023 | 5,8655 | 5,8713 | 5,7903 | 5,7961 |
| 06.04.2023 | 5,7961 | 5,8713 | 5,744 | 5,8019 |
| 09.04.2023 | 5,8019 | 5,9581 | 5,7845 | 5,9581 |
| 10.04.2023 | 5,9581 | 6,0159 | 5,8655 | 5,9233 |
| 11.04.2023 | 5,9118 | 6,0101 | 5,8771 | 5,9581 |
| 12.04.2023 | 5,9407 | 6,039 | 5,9002 | 5,9291 |
| 13.04.2023 | 5,9638 | 6,1663 | 5,8308 | 5,8424 |
| 16.04.2023 | 5,8366 | 6,0275 | 5,5589 | 5,8539 |
| 17.04.2023 | 5,8424 | 5,8424 | 5,7325 | 5,7758 |
| 18.04.2023 | 5,7729 | 5,9002 | 5,7469 | 5,8655 |
| 19.04.2023 | 5,8713 | 5,8713 | 5,7614 | 5,825 |
| 23.04.2023 | 5,8366 | 5,9696 | 5,8077 | 5,8713 |
| 24.04.2023 | 5,8424 | 5,8713 | 5,7556 | 5,7556 |
| 25.04.2023 | 5,5531 | 5,5994 | 5,449 | 5,4866 |
| 26.04.2023 | 5,4953 | 5,5155 | 5,3507 | 5,4114 |
| 27.04.2023 | 5,4114 | 5,4924 | 5,235 | 5,368 |
| 01.05.2023 | 4,9371 | 5,0615 | 4,833 | 4,833 |
| 02.05.2023 | 4,5466 | 4,6912 | 4,3586 | 4,3933 |
| 03.05.2023 | 4,3933 | 4,5119 | 4,3413 | 4,3847 |
| 04.05.2023 | 4,3326 | 4,3644 | 4,1967 | 4,1967 |
| 07.05.2023 | 4,2025 | 4,6016 | 4,1649 | 4,4628 |
| 08.05.2023 | 4,5813 | 4,5958 | 4,3095 | 4,3181 |
| 09.05.2023 | 4,376 | 4,3818 | 4,1764 | 4,2661 |
| 10.05.2023 | 4,269 | 4,4917 | 4,1735 | 4,3962 |
| 11.05.2023 | 4,3991 | 4,4454 | 4,2429 | 4,295 |
| 14.05.2023 | 4,1677 | 4,3586 | 3,9624 | 4,2429 |
| 15.05.2023 | 4,2429 | 4,3557 | 4,2429 | 4,3124 |
| 16.05.2023 | 4,3124 | 4,483 | 4,3124 | 4,4801 |
| 17.05.2023 | 4,4801 | 4,4975 | 4,3326 | 4,3818 |
| 21.05.2023 | 4,3818 | 4,4078 | 4,2545 | 4,321 |
| 22.05.2023 | 4,321 | 4,4049 | 4,2516 | 4,3153 |
| 23.05.2023 | 4,3181 | 4,4946 | 4,2545 | 4,457 |
| 24.05.2023 | 4,4801 | 4,4946 | 4,2574 | 4,295 |
| 25.05.2023 | 4,295 | 4,3876 | 4,2372 | 4,3326 |
| 28.05.2023 | 4,3818 | 4,5408 | 4,3673 | 4,5408 |
| 29.05.2023 | 4,5408 | 4,8243 | 4,5119 | 4,8127 |
| 30.05.2023 | 4,8243 | 5,1771 | 4,6768 | 4,8243 |
| 31.05.2023 | 4,8416 | 5,0036 | 4,833 | 4,9226 |
| 01.06.2023 | 4,9342 | 5,0788 | 4,6912 | 4,9284 |
| 04.06.2023 | 4,9747 | 5,2466 | 4,9747 | 5,2061 |
| 05.06.2023 | 5,2234 | 5,2842 | 5,1193 | 5,1858 |
| 06.06.2023 | 5,2234 | 5,4953 | 5,2234 | 5,3709 |
| 07.06.2023 | 5,3709 | 5,4577 | 5,18 | 5,2581 |
| 08.06.2023 | 5,2581 | 5,2813 | 5,1771 | 5,2784 |
| 11.06.2023 | 5,2928 | 5,423 | 5,2928 | 5,3102 |
| 12.06.2023 | 5,3102 | 5,3102 | 5,0615 | 5,1019 |
| 13.06.2023 | 5,1048 | 5,1482 | 4,9776 | 5,1482 |
| 14.06.2023 | 5,1482 | 5,261 | 5,1193 | 5,2032 |
| 15.06.2023 | 5,235 | 5,3333 | 5,1887 | 5,2292 |
| 18.06.2023 | 5,2495 | 5,2581 | 4,9573 | 4,9573 |
| 19.06.2023 | 4,8792 | 5,0759 | 4,8069 | 4,8301 |
| 20.06.2023 | 4,8359 | 4,9226 | 4,5987 | 4,7722 |
| 21.06.2023 | 4,7722 | 5,1829 | 4,5698 | 5,0962 |
| 22.06.2023 | 5,1714 | 5,4259 | 5,1714 | 5,3796 |
| 25.06.2023 | 5,3941 | 5,7845 | 5,3854 | 5,5445 |
| 26.06.2023 | 5,5531 | 5,6833 | 5,5242 | 5,6254 |
| 02.07.2023 | 5,6399 | 5,8597 | 5,6254 | 5,8424 |
| 03.07.2023 | 5,8539 | 6,0737 | 5,7498 | 5,9985 |
| 04.07.2023 | 5,9985 | 6,0911 | 5,7845 | 5,9465 |
| 05.07.2023 | 5,9523 | 6,1605 | 5,9291 | 6,12 |
| 06.07.2023 | 6,0911 | 6,3167 | 6,039 | 6,282 |
| 09.07.2023 | 6,3109 | 6,7043 | 6,2473 | 6,6638 |
| 10.07.2023 | 6,7621 | 6,7968 | 6,4266 | 6,6348 |
| 11.07.2023 | 6,5076 | 6,6233 | 6,1837 | 6,6175 |
| 12.07.2023 | 6,5828 | 6,6522 | 6,4787 | 6,5944 |
| 13.07.2023 | 6,4555 | 7,1265 | 6,4555 | 7,0455 |
| 16.07.2023 | 7,0513 | 7,3695 | 7,0398 | 7,3116 |
| 17.07.2023 | 7,329 | 7,4331 | 7,0282 | 7,0282 |
| 18.07.2023 | 6,9935 | 7,2306 | 6,7968 | 7,1959 |
| 19.07.2023 | 7,1902 | 7,248 | 7,086 | 7,2249 |
| 20.07.2023 | 7,2596 | 7,5199 | 7,086 | 7,3695 |
| 23.07.2023 | 7,1728 | 7,6645 | 7,1612 | 7,3695 |
| 24.07.2023 | 7,3695 | 7,3695 | 7,0224 | 7,115 |
| 25.07.2023 | 7,115 | 7,3637 | 7,0976 | 7,3463 |
| 26.07.2023 | 7,3463 | 7,5835 | 7,2364 | 7,2943 |
| 27.07.2023 | 7,3058 | 7,462 | 7,2191 | 7,3174 |
| 30.07.2023 | 7,3174 | 7,3637 | 7,1959 | 7,1959 |
| 31.07.2023 | 7,1728 | 7,2654 | 7,0571 | 7,2306 |
| 01.08.2023 | 7,2422 | 7,3406 | 7,115 | 7,167 |
| 02.08.2023 | 7,4852 | 7,6124 | 7,2422 | 7,2769 |
| 03.08.2023 | 7,2769 | 8 | 7,1728 | 7,7455 |
| 06.08.2023 | 7,8149 | 8,1041 | 7,757 | 7,8438 |
| 07.08.2023 | 8,0058 | 8,0058 | 7,6818 | 7,8959 |
| 08.08.2023 | 7,8959 | 7,9884 | 7,7397 | 7,7917 |
| 09.08.2023 | 7,7917 | 7,9306 | 7,2422 | 7,2654 |
| 10.08.2023 | 7,2654 | 7,5488 | 7,086 | 7,4736 |
| 13.08.2023 | 7,5199 | 8,0983 | 7,5199 | 7,9537 |
| 14.08.2023 | 8,0347 | 8,1851 | 7,8669 | 8,0925 |
| 15.08.2023 | 8,0983 | 8,8908 | 7,8959 | 8,8214 |
| 16.08.2023 | 8,8214 | 8,9544 | 8,3876 | 8,7578 |
| 17.08.2023 | 8,7578 | 8,8561 | 8,3239 | 8,4454 |
| 20.08.2023 | 8,2834 | 9,0759 | 8,162 | 8,7578 |
| 21.08.2023 | 8,7635 | 9,0354 | 8,59 | 9,0296 |
| 22.08.2023 | 9,1338 | 9,7701 | 8,3644 | 8,376 |
| 23.08.2023 | 8,3818 | 8,4743 | 7,543 | 7,6356 |
| 24.08.2023 | 7,6356 | 7,8265 | 7,3463 | 7,8091 |
| 27.08.2023 | 7,9248 | 8,0925 | 7,8033 | 7,8149 |
| 28.08.2023 | 7,8496 | 7,8727 | 7,6182 | 7,6356 |
| 30.08.2023 | 7,6356 | 8,3991 | 7,6356 | 8,3991 |
| 31.08.2023 | 8,5727 | 8,6305 | 8,0694 | 8,5322 |
| 03.09.2023 | 8,5322 | 8,6421 | 8,2834 | 8,2892 |
| 04.09.2023 | 8,2719 | 8,3702 | 8,0983 | 8,2487 |
| 05.09.2023 | 8,2487 | 8,4049 | 7,9537 | 8,1562 |
| 06.09.2023 | 8,1562 | 8,4628 | 8,1099 | 8,1851 |
| 07.09.2023 | 8,214 | 8,3702 | 8 | 8,2372 |
| 10.09.2023 | 8,2372 | 8,4049 | 8,0173 | 8,0347 |
| 11.09.2023 | 8,0347 | 8,0752 | 7,5546 | 7,7802 |
| 12.09.2023 | 7,7802 | 7,8727 | 7,3984 | 7,624 |
| 13.09.2023 | 7,624 | 7,6587 | 7,1092 | 7,5777 |
| 14.09.2023 | 7,5777 | 7,8496 | 7,5314 | 7,6876 |
| 17.09.2023 | 7,6876 | 7,6876 | 7,1844 | 7,2364 |
| 18.09.2023 | 7,2364 | 7,5083 | 7,1439 | 7,4852 |
| 19.09.2023 | 7,5257 | 7,8669 | 7,462 | 7,6182 |
| 20.09.2023 | 7,6182 | 7,9017 | 7,4794 | 7,8959 |
| 21.09.2023 | 7,8959 | 7,9479 | 7,6934 | 7,8843 |
| 24.09.2023 | 7,8843 | 8,0983 | 7,8843 | 8,0983 |
| 25.09.2023 | 8,3876 | 8,6652 | 8,162 | 8,2661 |
| 26.09.2023 | 8,2719 | 8,3528 | 8,1099 | 8,2082 |
| 27.09.2023 | 8,2198 | 8,3413 | 8,0694 | 8,2487 |
| 28.09.2023 | 8,3008 | 8,3528 | 7,9595 | 8,3528 |
| 01.10.2023 | 8,3355 | 8,5322 | 8,3008 | 8,4049 |
| 02.10.2023 | 8,4628 | 8,671 | 8,1099 | 8,3355 |
| 03.10.2023 | 8,3181 | 8,5322 | 8,2603 | 8,3124 |
| 04.10.2023 | 8,3124 | 8,59 | 8,0405 | 8,5148 |
| 05.10.2023 | 8,5032 | 8,5611 | 8,3355 | 8,4165 |
| 08.10.2023 | 8,2429 | 8,3528 | 7,8669 | 7,9248 |
| 09.10.2023 | 7,9248 | 8,1157 | 7,9017 | 8,1157 |
| 10.10.2023 | 8,1157 | 8,1272 | 7,9132 | 7,9942 |
| 11.10.2023 | 7,9364 | 8,0925 | 7,543 | 7,6645 |
| 12.10.2023 | 7,6124 | 7,6645 | 7,4042 | 7,5488 |
| 15.10.2023 | 7,6066 | 7,6876 | 7,2596 | 7,3174 |
| 16.10.2023 | 7,2769 | 7,6645 | 7,248 | 7,6124 |
| 17.10.2023 | 7,3463 | 7,7513 | 7,3463 | 7,491 |
| 18.10.2023 | 7,4042 | 7,705 | 7,3753 | 7,3753 |
| 19.10.2023 | 7,3753 | 7,6066 | 7,1786 | 7,2249 |
| 22.10.2023 | 7,5951 | 7,6356 | 6,872 | 7,4042 |
| 23.10.2023 | 7,5025 | 7,8785 | 7,4042 | 7,8322 |
| 24.10.2023 | 8,0347 | 8,0347 | 7,5199 | 7,5199 |
| 25.10.2023 | 7,4505 | 7,6645 | 7,3058 | 7,5199 |
| 26.10.2023 | 7,5199 | 7,5893 | 7,3926 | 7,5546 |
| 29.10.2023 | 7,5199 | 7,6645 | 7,329 | 7,41 |
| 30.10.2023 | 7,4042 | 7,4736 | 6,8836 | 6,8836 |
| 31.10.2023 | 6,9183 | 6,953 | 6,6175 | 6,8373 |
| 01.11.2023 | 6,9183 | 7,1959 | 6,8373 | 7,0166 |
| 02.11.2023 | 7,0455 | 7,1959 | 6,8778 | 7,034 |
| 05.11.2023 | 7,115 | 7,3116 | 7,0745 | 7,2133 |
| 06.11.2023 | 7,2133 | 7,4967 | 7,1323 | 7,3695 |
| 07.11.2023 | 7,3695 | 7,491 | 7,3348 | 7,3984 |
| 08.11.2023 | 7,3463 | 7,5777 | 7,2654 | 7,5199 |
| 09.11.2023 | 7,5314 | 7,9826 | 7,5314 | 7,7917 |
| 12.11.2023 | 8,0231 | 8,2082 | 7,6587 | 7,7281 |
| 13.11.2023 | 7,8959 | 7,9306 | 7,5372 | 7,8322 |
| 14.11.2023 | 7,8496 | 8,4396 | 7,7744 | 8,0983 |
| 15.11.2023 | 8,133 | 8,5611 | 8,133 | 8,4685 |
| 16.11.2023 | 8,5437 | 9,0759 | 8,457 | 8,7693 |
| 19.11.2023 | 8,8214 | 9,2379 | 8,4685 | 8,4801 |
| 20.11.2023 | 8,5148 | 8,5784 | 8,2661 | 8,3586 |
| 21.11.2023 | 8,3586 | 8,4165 | 8,0983 | 8,1272 |
| 22.11.2023 | 8,1562 | 8,4628 | 8,1562 | 8,295 |
| 23.11.2023 | 8,3008 | 8,4396 | 7,9017 | 8,2372 |
| 26.11.2023 | 8,2372 | 8,3355 | 7,9711 | 8,0636 |
| 27.11.2023 | 8,0636 | 8,2776 | 7,9248 | 8,0752 |
| 28.11.2023 | 8,0752 | 8,1504 | 7,9306 | 8,0173 |
| 29.11.2023 | 8,0463 | 8,0636 | 7,8727 | 7,8727 |
| 30.11.2023 | 7,9248 | 7,9711 | 7,5314 | 7,6645 |
| 03.12.2023 | 7,6703 | 7,8901 | 7,6703 | 7,7917 |
| 04.12.2023 | 7,8438 | 8,5669 | 7,7975 | 8,5669 |
| 05.12.2023 | 8,6536 | 8,7404 | 8,1041 | 8,3644 |
| 06.12.2023 | 8,3644 | 8,4396 | 7,9826 | 8,0405 |
| 07.12.2023 | 8,0578 | 8,8445 | 8,0289 | 8,8445 |
| 10.12.2023 | 9,0528 | 9,7238 | 8,0116 | 8,0983 |
| 11.12.2023 | 8,0868 | 8,4396 | 7,8149 | 8,0694 |
| 12.12.2023 | 8,1735 | 8,2024 | 7,2885 | 7,2885 |
| 13.12.2023 | 7,6356 | 7,6413 | 7,2422 | 7,3637 |
| 14.12.2023 | 7,3463 | 7,9074 | 7,329 | 7,7108 |
| 17.12.2023 | 7,7339 | 7,9769 | 7,4562 | 7,8091 |
| 18.12.2023 | 8,3297 | 8,5264 | 7,9537 | 8,2429 |
| 19.12.2023 | 8,1851 | 8,3008 | 7,7802 | 7,8438 |
| 20.12.2023 | 7,8727 | 8,0578 | 7,6645 | 7,8091 |
| 21.12.2023 | 7,8091 | 7,8901 | 7,3868 | 7,4331 |
| 24.12.2023 | 7,3695 | 7,3695 | 6,739 | 6,9703 |
| 25.12.2023 | 6,9703 | 7,1786 | 6,6522 | 6,9414 |
| 26.12.2023 | 6,9414 | 7,1612 | 6,6869 | 6,8547 |
| 27.12.2023 | 6,9472 | 7,4967 | 6,9472 | 7,462 |
| 28.12.2023 | 7,5141 | 7,8438 | 7,2654 | 7,7108 |