Kartonsan Karton Sanayi ve Ticaret Anonim Sirketi KARTN
BIST · Türkiye · Process Industries
₺82.25-1.30 (-1.56%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺82.25 | -1.56% | ₺75.20 | ₺87.40 | ₺75.20 | 4.05M |
| 2026-09-30 | ₺83.55 | -5.16% | ₺87.50 | ₺87.50 | ₺80.15 | 586.22K |
| 2026-09-29 | ₺88.10 | -3.98% | ₺82.60 | ₺93.25 | ₺82.60 | 1.36M |
| 2026-09-28 | ₺91.75 | -9.96% | ₺101.90 | ₺101.90 | ₺91.75 | 100.35K |
| 2026-09-25 | ₺101.90 | -4.77% | ₺108.20 | ₺111.10 | ₺101.50 | 699.54K |
| 2026-09-24 | ₺107.00 | -3.95% | ₺108.40 | ₺113.30 | ₺103.00 | 577.71K |
| 2026-09-23 | ₺111.40 | +6.10% | ₺105.00 | ₺115.50 | ₺102.10 | 908.56K |
| 2026-09-22 | ₺105.00 | -7.16% | ₺101.80 | ₺110.70 | ₺101.80 | 1.77M |
| 2026-09-21 | ₺113.10 | -9.95% | ₺122.30 | ₺123.00 | ₺113.10 | 242.41K |
| 2026-09-18 | ₺125.60 | -6.20% | ₺134.50 | ₺134.50 | ₺120.70 | 582.72K |
| 2026-09-17 | ₺133.90 | -5.30% | ₺137.80 | ₺148.80 | ₺127.30 | 1.53M |
| 2026-09-16 | ₺141.40 | -5.80% | ₺151.00 | ₺152.70 | ₺135.10 | 603.75K |
| 2026-09-15 | ₺150.10 | -6.60% | ₺160.70 | ₺163.00 | ₺150.10 | 315.92K |
| 2026-09-14 | ₺160.70 | -0.50% | ₺159.80 | ₺163.40 | ₺158.20 | 343.61K |
| 2026-09-11 | ₺161.50 | +3.19% | ₺156.50 | ₺163.00 | ₺155.00 | 565.42K |
| 2026-09-10 | ₺156.50 | -6.57% | ₺164.80 | ₺165.00 | ₺153.40 | 958.08K |
| 2026-09-09 | ₺167.50 | -1.53% | ₺170.20 | ₺175.60 | ₺167.00 | 588.72K |
| 2026-09-08 | ₺170.10 | +5.59% | ₺160.80 | ₺174.50 | ₺158.50 | 1.15M |
| 2026-09-07 | ₺161.10 | +0.69% | ₺160.20 | ₺163.90 | ₺157.00 | 3.40M |
| 2026-09-04 | ₺160.00 | -1.84% | ₺167.10 | ₺167.20 | ₺157.20 | 499.80K |
| 2026-09-03 | ₺163.00 | +5.91% | ₺154.00 | ₺169.20 | ₺152.80 | 3.17M |
| 2026-09-02 | ₺153.90 | -2.10% | ₺157.20 | ₺159.60 | ₺150.00 | 556.09K |
| 2026-09-01 | ₺157.20 | -5.07% | ₺162.50 | ₺164.70 | ₺154.40 | 591.57K |
| 2026-08-31 | ₺165.60 | +3.50% | ₺160.00 | ₺175.90 | ₺159.00 | 1.27M |
| 2026-08-28 | ₺160.00 | -1.23% | ₺163.00 | ₺163.30 | ₺158.30 | 490.87K |
| 2026-08-27 | ₺162.00 | -3.28% | ₺168.30 | ₺171.00 | ₺162.00 | 390.81K |
| 2026-08-26 | ₺167.50 | +2.45% | ₺163.70 | ₺168.80 | ₺159.00 | 583.45K |
| 2026-08-25 | ₺163.50 | -5.16% | ₺172.40 | ₺172.40 | ₺161.90 | 455.24K |
| 2026-08-24 | ₺172.40 | +0.94% | ₺171.50 | ₺179.00 | ₺168.70 | 700.18K |
| 2026-08-21 | ₺170.80 | -1.67% | ₺172.20 | ₺175.80 | ₺169.50 | 539.95K |
| 2026-08-20 | ₺173.70 | -2.42% | ₺178.00 | ₺183.50 | ₺169.80 | 610.92K |
| 2026-08-19 | ₺178.00 | -2.04% | ₺181.70 | ₺183.50 | ₺171.00 | 798.89K |
| 2026-08-18 | ₺181.70 | -3.51% | ₺190.00 | ₺191.00 | ₺181.50 | 359.25K |
| 2026-08-17 | ₺188.30 | +2.06% | ₺184.30 | ₺193.20 | ₺184.30 | 432.44K |
| 2026-08-14 | ₺184.50 | -2.43% | ₺189.10 | ₺191.60 | ₺184.10 | 373.49K |
| 2026-08-13 | ₺189.10 | +2.16% | ₺185.10 | ₺191.80 | ₺183.50 | 504.47K |
| 2026-08-12 | ₺185.10 | +2.55% | ₺180.50 | ₺192.40 | ₺179.70 | 1.63M |
| 2026-08-11 | ₺180.50 | +0.17% | ₺180.20 | ₺183.00 | ₺171.60 | 612.02K |
| 2026-08-10 | ₺180.20 | -4.15% | ₺188.10 | ₺189.90 | ₺179.70 | 666.51K |
| 2026-08-07 | ₺188.00 | +3.13% | ₺180.00 | ₺194.30 | ₺180.00 | 1.26M |
| 2026-08-06 | ₺182.30 | -2.51% | ₺187.00 | ₺193.10 | ₺181.60 | 922.43K |
| 2026-08-05 | ₺187.00 | -2.86% | ₺192.50 | ₺193.50 | ₺175.00 | 2.47M |
| 2026-08-04 | ₺192.50 | -4.66% | ₺201.90 | ₺205.20 | ₺191.40 | 1.53M |
| 2026-08-03 | ₺201.90 | -4.31% | ₺210.00 | ₺211.90 | ₺196.00 | 1.39M |
| 2026-07-31 | ₺211.00 | -5.17% | ₺220.00 | ₺226.40 | ₺209.00 | 2.27M |
| 2026-07-30 | ₺222.50 | -3.05% | ₺230.00 | ₺230.90 | ₺210.90 | 2.05M |
| 2026-07-29 | ₺229.50 | +4.32% | ₺219.00 | ₺237.00 | ₺215.70 | 2.38M |
| 2026-07-28 | ₺220.00 | -5.90% | ₺238.00 | ₺238.30 | ₺215.90 | 1.71M |
| 2026-07-27 | ₺233.80 | +9.97% | ₺213.10 | ₺233.80 | ₺213.10 | 2.83M |
| 2026-07-24 | ₺212.60 | -0.14% | ₺212.80 | ₺216.00 | ₺209.90 | 861.98K |
| 2026-07-23 | ₺212.90 | -3.80% | ₺224.80 | ₺224.80 | ₺210.90 | 1.41M |
| 2026-07-22 | ₺221.30 | +4.88% | ₺212.00 | ₺223.70 | ₺207.80 | 1.65M |
| 2026-07-21 | ₺211.00 | -1.91% | ₺215.40 | ₺224.90 | ₺207.90 | 1.54M |
| 2026-07-20 | ₺215.10 | -0.19% | ₺215.50 | ₺226.00 | ₺212.60 | 1.94M |
| 2026-07-17 | ₺215.50 | +7.32% | ₺207.50 | ₺220.80 | ₺197.40 | 3.26M |
| 2026-07-16 | ₺200.80 | -1.03% | ₺208.00 | ₺211.80 | ₺195.10 | 2.39M |
| 2026-07-14 | ₺202.90 | +9.97% | ₺185.00 | ₺202.90 | ₺185.00 | 2.53M |
| 2026-07-13 | ₺184.50 | +2.56% | ₺181.40 | ₺193.00 | ₺180.00 | 2.07M |
| 2026-07-10 | ₺179.90 | +9.96% | ₺164.40 | ₺179.90 | ₺164.40 | 2.37M |
| 2026-07-09 | ₺163.60 | -0.79% | ₺164.90 | ₺167.80 | ₺156.80 | 899.49K |
| 2026-07-08 | ₺164.90 | -5.66% | ₺174.70 | ₺179.00 | ₺163.50 | 1.38M |
| 2026-07-07 | ₺174.80 | -4.01% | ₺189.00 | ₺191.70 | ₺165.70 | 4.02M |
| 2026-07-06 | ₺182.10 | +9.96% | ₺165.60 | ₺182.10 | ₺165.60 | 2.37M |
| 2026-07-03 | ₺165.60 | +5.68% | ₺156.20 | ₺169.70 | ₺156.20 | 1.47M |
| 2026-07-02 | ₺156.70 | +0.77% | ₺155.10 | ₺161.70 | ₺152.90 | 848.30K |
| 2026-07-01 | ₺155.50 | -0.32% | ₺156.10 | ₺160.80 | ₺154.00 | 861.98K |
| 2026-06-30 | ₺156.00 | +3.52% | ₺150.70 | ₺159.10 | ₺149.00 | 1.92M |
| 2026-06-29 | ₺150.70 | +10.00% | ₺137.20 | ₺150.70 | ₺136.60 | 2.00M |
| 2026-06-26 | ₺137.00 | +0.59% | ₺136.10 | ₺140.90 | ₺134.40 | 644.08K |
| 2026-06-25 | ₺136.20 | -4.42% | ₺143.00 | ₺145.80 | ₺135.90 | 1.26M |
| 2026-06-24 | ₺142.50 | +4.70% | ₺136.10 | ₺144.90 | ₺134.40 | 1.52M |
| 2026-06-23 | ₺136.10 | -0.66% | ₺136.60 | ₺138.00 | ₺132.50 | 832.28K |
| 2026-06-22 | ₺137.00 | +5.22% | ₺130.30 | ₺138.80 | ₺130.30 | 1.15M |
| 2026-06-19 | ₺130.20 | +3.75% | ₺125.50 | ₺132.00 | ₺122.70 | 1.09M |
| 2026-06-18 | ₺125.50 | -2.33% | ₺128.50 | ₺130.00 | ₺118.50 | 1.41M |
| 2026-06-17 | ₺128.50 | -0.93% | ₺129.70 | ₺136.40 | ₺121.50 | 1.20M |
| 2026-06-16 | ₺129.70 | +2.85% | ₺126.10 | ₺133.30 | ₺121.50 | 1.42M |
| 2026-06-15 | ₺126.10 | +2.94% | ₺127.00 | ₺134.70 | ₺123.50 | 2.55M |
| 2026-06-12 | ₺122.50 | +1.58% | ₺122.20 | ₺132.60 | ₺118.70 | 2.56M |
| 2026-06-11 | ₺120.60 | -1.55% | ₺118.00 | ₺125.20 | ₺118.00 | 477.33K |
| 2026-06-10 | ₺122.50 | -6.06% | ₺130.40 | ₺131.20 | ₺122.50 | 511.64K |
| 2026-06-09 | ₺130.40 | -2.47% | ₺134.30 | ₺136.40 | ₺129.20 | 613.82K |
| 2026-06-08 | ₺133.70 | -1.62% | ₺136.00 | ₺145.50 | ₺130.00 | 1.40M |
| 2026-06-05 | ₺135.90 | -1.59% | ₺138.20 | ₺139.60 | ₺132.60 | 868.79K |
| 2026-06-04 | ₺138.10 | +1.02% | ₺143.00 | ₺145.90 | ₺130.70 | 2.27M |
| 2026-06-03 | ₺136.70 | +9.98% | ₺130.30 | ₺136.70 | ₺128.00 | 3.16M |
| 2026-06-02 | ₺124.30 | +10.00% | ₺123.00 | ₺124.30 | ₺123.00 | 209.58K |
| 2026-06-01 | ₺113.00 | +9.92% | ₺108.00 | ₺113.00 | ₺108.00 | 113.65K |
| 2026-05-29 | ₺102.80 | 0.00% | ₺102.80 | ₺102.80 | ₺102.80 | 0 |
| 2026-05-28 | ₺102.80 | 0.00% | ₺102.80 | ₺102.80 | ₺102.80 | 0 |