KARTN
KARTONSAN KARTON SANAYİ VE TİCARET A.Ş.
—
212.9 ₺
-8.400 (%-3.80)
Previous Close: 221.3
Day Low₺210.9
Day High₺224.8
Market Data
Spot Rate
B:212.9
A:213
KARTN: KARTONSAN KARTON SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.6425
CLOSE 9.6153
Low
LOW 8.5854
High
HIGH 11.2115
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 10.3834 | 10.9322 | 10.3295 | 10.555 |
| 08/03/2017 | 10.6055 | 10.885 | 10.5718 | 10.7704 |
| 08/06/2017 | 10.8007 | 11.1004 | 10.7402 | 11.0768 |
| 08/07/2017 | 11.1106 | 11.2115 | 10.6022 | 10.6258 |
| 08/08/2017 | 10.5685 | 10.7941 | 10.4809 | 10.6627 |
| 08/09/2017 | 10.7402 | 10.8075 | 10.5718 | 10.5718 |
| 08/10/2017 | 10.6122 | 10.757 | 10.4372 | 10.5954 |
| 08/13/2017 | 10.6325 | 11.1442 | 10.5584 | 10.5954 |
| 08/14/2017 | 10.6392 | 10.885 | 10.1914 | 10.7402 |
| 08/15/2017 | 10.7502 | 11.0702 | 10.4372 | 10.8412 |
| 08/16/2017 | 10.8783 | 11.0836 | 10.7468 | 10.9085 |
| 08/17/2017 | 10.8547 | 11.0095 | 10.5584 | 10.5685 |
| 08/20/2017 | 10.7402 | 10.757 | 10.4944 | 10.5281 |
| 08/21/2017 | 10.5449 | 10.555 | 10.1745 | 10.1745 |
| 08/22/2017 | 10.188 | 10.2823 | 10.1476 | 10.1745 |
| 08/23/2017 | 10.2082 | 10.2723 | 10.0668 | 10.1006 |
| 08/24/2017 | 10.1476 | 10.151 | 9.9624 | 9.9624 |
| 08/27/2017 | 9.9658 | 9.9893 | 9.875 | 9.9052 |
| 08/28/2017 | 9.9119 | 9.9422 | 9.8312 | 9.9422 |
| 08/30/2017 | 9.9321 | 10.0702 | 9.9052 | 10.0567 |
| 09/04/2017 | 10.06 | 10.0668 | 9.875 | 9.8984 |
| 09/05/2017 | 9.9018 | 9.9186 | 9.7975 | 9.8951 |
| 09/06/2017 | 9.8951 | 10.1139 | 9.8716 | 10.1006 |
| 09/07/2017 | 10.1341 | 10.151 | 9.9456 | 9.9456 |
| 09/10/2017 | 9.9725 | 10.05 | 9.9523 | 9.959 |
| 09/11/2017 | 9.9725 | 10.0129 | 9.9254 | 9.9557 |
| 09/12/2017 | 9.9658 | 9.9995 | 9.8816 | 9.8816 |
| 09/13/2017 | 9.8984 | 9.9018 | 9.7167 | 9.7706 |
| 09/14/2017 | 9.8043 | 9.8211 | 9.7301 | 9.7504 |
| 09/17/2017 | 9.7672 | 9.8278 | 9.6022 | 9.6022 |
| 09/18/2017 | 9.6257 | 9.6358 | 9.3261 | 9.3833 |
| 09/19/2017 | 9.417 | 9.5282 | 9.3597 | 9.5012 |
| 09/20/2017 | 9.4607 | 9.4911 | 9.3026 | 9.3194 |
| 09/21/2017 | 9.3496 | 9.3732 | 9.2521 | 9.2587 |
| 09/24/2017 | 9.242 | 9.242 | 8.9389 | 9.0063 |
| 09/25/2017 | 9.0063 | 9.1713 | 8.9894 | 9.1577 |
| 09/26/2017 | 9.141 | 9.1543 | 8.9524 | 8.9557 |
| 09/27/2017 | 8.9591 | 10.1476 | 8.9591 | 9.8211 |
| 09/28/2017 | 9.8312 | 10.05 | 9.6291 | 9.656 |
| 10/01/2017 | 9.656 | 9.7806 | 9.656 | 9.6627 |
| 10/02/2017 | 9.6863 | 9.8951 | 9.6627 | 9.6627 |
| 10/03/2017 | 9.6965 | 9.7504 | 9.545 | 9.5617 |
| 10/04/2017 | 9.5955 | 9.8917 | 9.545 | 9.6291 |
| 10/05/2017 | 9.6257 | 9.7132 | 9.4945 | 9.4979 |
| 10/08/2017 | 9.0231 | 9.2082 | 8.9221 | 9.124 |
| 10/09/2017 | 9.2587 | 9.545 | 9.242 | 9.4102 |
| 10/10/2017 | 9.3867 | 9.5045 | 9.2925 | 9.3799 |
| 10/11/2017 | 9.4607 | 9.5484 | 9.417 | 9.4877 |
| 10/12/2017 | 9.5112 | 9.5282 | 9.4304 | 9.4911 |
| 10/15/2017 | 9.5012 | 9.5921 | 9.5012 | 9.5484 |
| 10/16/2017 | 9.5787 | 9.7806 | 9.545 | 9.619 |
| 10/17/2017 | 9.6728 | 9.6998 | 9.5348 | 9.5382 |
| 10/18/2017 | 9.5787 | 9.6931 | 9.5686 | 9.6526 |
| 10/19/2017 | 9.6762 | 9.7132 | 9.6157 | 9.6897 |
| 10/22/2017 | 9.6863 | 9.7975 | 9.5955 | 9.5955 |
| 10/23/2017 | 9.6123 | 9.6627 | 9.4809 | 9.4809 |
| 10/24/2017 | 9.5112 | 9.5484 | 9.4607 | 9.5214 |
| 10/25/2017 | 9.5214 | 9.6493 | 9.4843 | 9.4945 |
| 10/26/2017 | 9.4574 | 9.6123 | 8.5854 | 9.4506 |
| 10/29/2017 | 9.5045 | 9.5787 | 9.4607 | 9.4642 |
| 10/30/2017 | 9.4945 | 9.5585 | 9.4877 | 9.5012 |
| 10/31/2017 | 9.5315 | 9.6594 | 9.5012 | 9.6056 |
| 11/01/2017 | 9.6324 | 9.7301 | 9.5315 | 9.5652 |
| 11/02/2017 | 9.5854 | 9.6796 | 9.4843 | 9.4979 |
| 11/05/2017 | 9.5484 | 9.6223 | 9.5416 | 9.5921 |
| 11/06/2017 | 9.6223 | 9.7132 | 9.5955 | 9.6291 |
| 11/07/2017 | 9.9658 | 10.0634 | 9.7334 | 9.7334 |
| 11/08/2017 | 9.7637 | 9.7672 | 9.5012 | 9.5012 |
| 11/09/2017 | 9.5248 | 9.5955 | 9.444 | 9.5348 |
| 11/12/2017 | 9.5617 | 9.6594 | 9.5348 | 9.5686 |
| 11/13/2017 | 9.5921 | 9.7334 | 9.5921 | 9.6627 |
| 11/14/2017 | 9.6796 | 9.7132 | 9.2655 | 9.2655 |
| 11/15/2017 | 9.3362 | 9.3799 | 9.1915 | 9.242 |
| 11/16/2017 | 9.242 | 9.3059 | 9.0096 | 9.0568 |
| 11/19/2017 | 9.0937 | 9.0937 | 8.9322 | 8.9322 |
| 11/20/2017 | 8.9221 | 8.9894 | 8.8513 | 8.9322 |
| 11/21/2017 | 8.9423 | 9.0298 | 8.6021 | 8.9793 |
| 11/22/2017 | 8.9928 | 9.0332 | 8.9356 | 8.9356 |
| 11/23/2017 | 8.9356 | 8.949 | 8.8782 | 8.8884 |
| 11/26/2017 | 8.8985 | 8.9894 | 8.8884 | 8.9221 |
| 11/27/2017 | 8.912 | 9.0905 | 8.7773 | 8.7875 |
| 11/28/2017 | 8.8077 | 8.8111 | 8.6898 | 8.7133 |
| 11/29/2017 | 8.7336 | 8.8177 | 8.71 | 8.8177 |
| 11/30/2017 | 8.8177 | 8.8649 | 8.7436 | 8.8111 |
| 12/03/2017 | 8.7739 | 8.9557 | 8.7739 | 8.9221 |
| 12/04/2017 | 8.9557 | 8.9962 | 8.8581 | 8.8716 |
| 12/05/2017 | 8.8884 | 8.9726 | 8.8581 | 8.8749 |
| 12/06/2017 | 8.8884 | 8.9827 | 8.8615 | 8.9423 |
| 12/07/2017 | 8.9591 | 9.0366 | 8.9287 | 9.0063 |
| 12/10/2017 | 9.0332 | 9.1948 | 9.0231 | 9.1174 |
| 12/11/2017 | 9.124 | 9.2689 | 9.1206 | 9.2554 |
| 12/12/2017 | 9.2723 | 9.2723 | 9.0905 | 9.0905 |
| 12/13/2017 | 9.1274 | 9.5787 | 9.0937 | 9.5147 |
| 12/14/2017 | 9.5147 | 9.6965 | 9.4338 | 9.4338 |
| 12/17/2017 | 9.4676 | 9.6157 | 9.4676 | 9.5045 |
| 12/18/2017 | 9.5248 | 9.5955 | 9.4676 | 9.5147 |
| 12/19/2017 | 9.5617 | 9.7975 | 9.5112 | 9.5282 |
| 12/20/2017 | 9.5652 | 9.6594 | 9.5282 | 9.5282 |
| 12/21/2017 | 9.5617 | 9.5887 | 9.4304 | 9.4406 |
| 12/24/2017 | 9.4809 | 9.5955 | 9.4809 | 9.5248 |
| 12/25/2017 | 9.5382 | 9.582 | 9.5079 | 9.5416 |
| 12/26/2017 | 9.5484 | 9.6123 | 9.4338 | 9.4607 |
| 12/27/2017 | 9.4911 | 9.619 | 9.4676 | 9.5719 |
| 12/28/2017 | 9.5887 | 9.5955 | 9.5248 | 9.5382 |