Karsan Otomotiv Sanayii ve Ticaret A.S. KARSN

BIST · Türkiye · Üretici İmalatı

₺9,31+0,23 (+%2,53)

Piyasa kapalı· 1 Eki 2026 15:09 UTC· TRY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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