KARSN Historical data - Karsan Otomotiv Sanayii ve Ticaret A.S. | Makkler

KARSN Historical data - Karsan Otomotiv Sanayii ve Ticaret A.S. | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺9.31	+2.53%	₺9.13	₺9.39	₺9.05	18.01M
2026-09-30	₺9.08	-0.33%	₺9.12	₺9.25	₺8.90	11.20M
2026-09-29	₺9.11	+1.33%	₺8.98	₺9.50	₺8.91	20.74M
2026-09-28	₺8.99	-4.06%	₺9.10	₺9.20	₺8.80	12.56M
2026-09-25	₺9.37	+0.32%	₺9.35	₺9.43	₺9.11	14.50M
2026-09-24	₺9.34	-3.71%	₺9.70	₺9.96	₺9.22	17.11M
2026-09-23	₺9.70	-3.58%	₺10.17	₺10.41	₺9.61	40.51M
2026-09-22	₺10.06	+9.95%	₺9.28	₺10.06	₺9.14	46.38M
2026-09-21	₺9.15	-3.48%	₺8.70	₺9.36	₺8.54	64.73M
2026-09-18	₺9.48	-9.97%	₺9.90	₺10.00	₺9.48	24.15M
2026-09-17	₺10.53	-10.00%	₺10.53	₺11.08	₺10.53	36.75M
2026-09-16	₺11.70	-10.00%	₺13.05	₺13.30	₺11.70	10.56M
2026-09-15	₺13.00	-9.28%	₺14.44	₺14.60	₺12.90	46.28M
2026-09-14	₺14.33	-3.57%	₺13.38	₺14.90	₺13.38	68.76M
2026-09-11	₺14.86	-9.99%	₺16.45	₺16.45	₺14.86	56.22M
2026-09-10	₺16.51	+6.11%	₺15.71	₺16.90	₺14.82	119.03M
2026-09-09	₺15.56	+9.96%	₺14.16	₺15.56	₺13.83	74.55M
2026-09-08	₺14.15	+1.51%	₺14.23	₺15.03	₺13.68	112.46M
2026-09-07	₺13.94	+9.94%	₺12.70	₺13.94	₺12.70	77.07M
2026-09-04	₺12.68	+2.01%	₺12.78	₺13.24	₺12.57	102.95M
2026-09-03	₺12.43	+10.00%	₺11.80	₺12.43	₺11.60	79.23M
2026-09-02	₺11.30	+9.92%	₺10.28	₺11.30	₺9.77	51.08M
2026-09-01	₺10.28	+4.05%	₺9.97	₺10.59	₺9.97	48.28M
2026-08-31	₺9.88	+1.33%	₺9.75	₺10.07	₺9.52	30.31M
2026-08-28	₺9.75	+5.18%	₺9.28	₺10.01	₺9.28	43.36M
2026-08-27	₺9.27	0.00%	₺9.31	₺9.41	₺9.27	14.24M
2026-08-26	₺9.27	+0.32%	₺9.26	₺9.39	₺9.26	18.07M
2026-08-25	₺9.24	-1.18%	₺9.41	₺9.43	₺9.23	14.90M
2026-08-24	₺9.35	+0.75%	₺9.37	₺9.48	₺9.26	17.08M
2026-08-21	₺9.28	-1.38%	₺9.43	₺9.54	₺9.28	14.42M
2026-08-20	₺9.41	+0.75%	₺9.39	₺9.57	₺9.34	13.10M
2026-08-19	₺9.34	-0.21%	₺9.39	₺9.44	₺9.26	14.47M
2026-08-18	₺9.36	-2.30%	₺9.58	₺9.62	₺9.35	11.16M
2026-08-17	₺9.58	-5.43%	₺9.80	₺9.80	₺9.46	22.65M
2026-08-14	₺10.13	+1.30%	₺10.12	₺10.30	₺9.98	10.39M
2026-08-13	₺10.00	+2.25%	₺9.85	₺10.30	₺9.83	21.88M
2026-08-12	₺9.78	+0.41%	₺9.74	₺9.86	₺9.67	9.92M
2026-08-11	₺9.74	-1.52%	₺9.94	₺9.94	₺9.70	6.17M
2026-08-10	₺9.89	-0.40%	₺9.98	₺10.13	₺9.87	7.03M
2026-08-07	₺9.93	-0.40%	₺9.98	₺10.01	₺9.84	6.40M
2026-08-06	₺9.97	-1.19%	₺10.13	₺10.15	₺9.94	5.42M
2026-08-05	₺10.09	+1.41%	₺9.94	₺10.23	₺9.92	11.79M
2026-08-04	₺9.95	+0.91%	₺9.90	₺10.01	₺9.85	6.20M
2026-08-03	₺9.86	-1.89%	₺10.06	₺10.14	₺9.86	6.36M
2026-07-31	₺10.05	+1.01%	₺9.98	₺10.11	₺9.85	8.39M
2026-07-30	₺9.95	-0.70%	₺9.99	₺10.14	₺9.95	5.52M
2026-07-29	₺10.02	-1.86%	₺10.22	₺10.25	₺9.98	6.72M
2026-07-28	₺10.21	-1.16%	₺10.33	₺10.39	₺10.16	5.29M
2026-07-27	₺10.33	-5.14%	₺11.05	₺11.07	₺10.33	12.49M
2026-07-24	₺10.89	-0.37%	₺10.94	₺11.11	₺10.77	9.09M
2026-07-23	₺10.93	-0.64%	₺10.97	₺11.92	₺10.93	20.76M
2026-07-22	₺11.00	+2.04%	₺10.79	₺11.10	₺10.67	9.56M
2026-07-21	₺10.78	-0.92%	₺10.95	₺10.96	₺10.64	8.58M
2026-07-20	₺10.88	+0.37%	₺10.88	₺10.97	₺10.77	7.92M
2026-07-17	₺10.84	-2.52%	₺11.12	₺11.12	₺10.81	5.72M
2026-07-16	₺11.12	+2.77%	₺10.85	₺11.23	₺10.85	13.72M
2026-07-14	₺10.82	-1.37%	₺10.96	₺11.15	₺10.82	11.24M
2026-07-13	₺10.97	-6.32%	₺11.71	₺11.71	₺10.96	10.99M
2026-07-10	₺11.71	+1.56%	₺11.48	₺11.79	₺11.48	8.57M
2026-07-09	₺11.53	-3.27%	₺12.04	₺12.06	₺11.48	10.61M
2026-07-08	₺11.92	-4.87%	₺12.42	₺12.47	₺11.83	13.65M
2026-07-07	₺12.53	-1.49%	₺12.70	₺12.87	₺12.48	11.84M
2026-07-06	₺12.72	+0.16%	₺12.75	₺12.95	₺12.51	10.41M
2026-07-03	₺12.70	-2.08%	₺13.01	₺13.23	₺12.70	11.88M
2026-07-02	₺12.97	+1.41%	₺12.79	₺13.10	₺12.68	11.74M
2026-07-01	₺12.79	+0.47%	₺12.73	₺12.88	₺12.50	11.64M
2026-06-30	₺12.73	+0.79%	₺12.65	₺12.79	₺12.51	9.55M
2026-06-29	₺12.63	-3.44%	₺13.13	₺13.14	₺12.63	8.97M
2026-06-26	₺13.08	-1.28%	₺13.31	₺13.42	₺12.99	8.76M
2026-06-25	₺13.25	+0.76%	₺13.20	₺13.75	₺12.96	21.79M
2026-06-24	₺13.15	+0.38%	₺13.10	₺13.67	₺13.03	27.95M
2026-06-23	₺13.10	-0.30%	₺13.07	₺13.27	₺12.95	12.96M
2026-06-22	₺13.14	-2.95%	₺13.58	₺13.64	₺13.11	12.96M
2026-06-19	₺13.54	-3.49%	₺13.75	₺13.95	₺13.49	30.25M
2026-06-18	₺14.03	+9.95%	₺12.74	₺14.03	₺12.66	72.06M
2026-06-17	₺12.76	+1.84%	₺12.71	₺12.92	₺12.27	25.29M
2026-06-16	₺12.53	-0.32%	₺12.52	₺12.66	₺12.17	22.00M
2026-06-15	₺12.57	+4.23%	₺12.42	₺12.67	₺12.33	17.16M
2026-06-12	₺12.06	-0.08%	₺12.21	₺12.49	₺11.89	17.14M
2026-06-11	₺12.07	0.00%	₺12.08	₺12.47	₺11.86	17.38M
2026-06-10	₺12.07	-3.36%	₺12.41	₺12.52	₺12.03	13.08M
2026-06-09	₺12.49	-3.18%	₺12.90	₺12.97	₺12.35	12.52M
2026-06-08	₺12.90	+0.08%	₺12.67	₺13.23	₺12.65	24.09M
2026-06-05	₺12.89	-6.25%	₺13.71	₺13.86	₺12.86	23.49M
2026-06-04	₺13.75	+3.15%	₺13.41	₺13.83	₺13.38	30.37M
2026-06-03	₺13.33	-2.20%	₺13.57	₺13.94	₺13.33	29.79M
2026-06-02	₺13.63	+3.65%	₺13.20	₺13.80	₺13.20	29.82M
2026-06-01	₺13.15	+2.81%	₺12.90	₺13.38	₺12.80	33.21M
2026-05-29	₺12.79	0.00%	₺12.79	₺12.79	₺12.79	0
2026-05-28	₺12.79	0.00%	₺12.79	₺12.79	₺12.79	0