Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KARTONSAN KARTON SANAYİ VE TİCARET A.Ş. logo
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
Bid212.9
Ask213

Market Data

Spot Rate
B:212.9
A:213
Overview
Technicals
Financial Statements
Comments
Archive

KARTN: KARTONSAN KARTON SANAYİ VE TİCARET A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 102.0954
CLOSE 101.8586

Low

LOW 69.9

High

HIGH 172.6
DATEOPENHIGHLOWCLOSE
01/01/202472.774.472.774.2
01/02/202474.2574.2570.670.6
01/03/20247071.3569.970.95
01/04/20247172.370.9572.15
01/07/202472.773.572.1572.7
01/08/202472.772.9570.6570.8
01/09/202470.771.5570.4571.2
01/10/202471.257271.0571.05
01/11/202471.0571.9569.971.25
01/14/202471.3573.471.2572.9
01/15/202472.9574.0572.3573
01/16/202473.1574.457374.35
01/17/202474.475.573.4573.45
01/18/202473.4573.8572.6573.45
01/21/202473.574.573.573.85
01/22/202474.575.1573.574
01/23/202473.875.373.1574.05
01/24/202474.476.274.3575.8
01/25/20247677.175.9576.9
01/28/202477.178.2575.8576.15
01/29/202476.1577.6575.876.75
01/30/202477.678.5576.4577.85
01/31/202478.9579.77878.65
02/01/202479.9580.578.9579.15
02/04/20247979.9578.879
02/05/202479.280.578.380
02/06/20248181.0579.6580.15
02/07/202480.282.979.7581.4
02/08/202481.382.280.781.25
02/11/202482.9589.3582.989.35
02/12/202492968888.5
02/13/202488.3595.3588.2592.2
02/14/202492.496.6591.2594.65
02/15/202494.6596.3591.592.15
02/18/202493.4100.292.593.45
02/19/20249497.593.293.5
02/20/202494.894.991.7592.65
02/21/20249310092.598.55
02/22/202498.699.459696.15
02/25/202496.2103.196.2102.2
02/26/2024103112.4100.5112.4
02/27/2024118.5123.6115123.6
02/28/2024128128.5113.5117.6
02/29/2024118129.3118129.3
03/03/2024133.5142.2133142.2
03/04/2024149153134.5136.5
03/05/2024134.5135.8122.9123.3
03/06/2024121135.6120135.6
03/07/2024140.5149.1139.1149.1
03/10/2024157.8157.8138.6139.1
03/11/2024139.1150.2137.4143.4
03/12/2024143.4143.4134.5134.5
03/13/2024134.5140.6127.8130
03/14/2024130.8139124.7125.5
03/17/2024125.5131.3120.6124.6
03/18/2024128.2137127137
03/19/2024142.2150135.2142.3
03/20/2024142.2144.4132.2134.5
03/21/2024136.8147.9133147.9
03/24/2024154.8162.6147.4162.6
03/25/2024161.9172.6155.4158
03/26/2024159165.5145.8149
03/27/2024148.5153.7139.6142.4
03/28/2024145.5153.8140.5149
03/31/2024149152.4136.6140
04/01/2024150154145.2154
04/02/2024154166.6146.4158.5
04/03/2024159160.8150.2151.5
04/04/2024151.5154.9145.5148.1
04/07/2024152161148.9155.2
04/08/2024154.8154.8149151
04/14/2024147.9154145.4146.9
04/15/2024146147137.9138.5
04/16/2024140142.3133135.5
04/17/2024135.5139.1133.3134.5
04/18/2024133.9137.3128133.9
04/21/2024134.1139.7133.2134.2
04/23/2024137137130.1130.6
04/24/2024130.4134.4129.4131.8
04/25/2024132132.9128128.4
04/28/2024128.5141.2126.1141.2
04/29/2024141.2151.4137140
05/01/2024141.2146.7138.2138.2
05/02/2024138.8138.8135.1135.3
05/05/2024136.7137.8128.9131.1
05/06/2024130.6131.2127.5129.6
05/07/2024128134.8128131.5
05/08/2024133133127.9128.2
05/09/2024129129123.9124.3
05/12/2024124.4125.3119.4119.7
05/13/2024119.6121.5118.3119.4
05/14/2024119.5123.7119.4120.9
05/15/2024121124119.1120
05/16/2024120.2122.6120122.5
05/19/2024122.5122.9119.5121.1
05/20/2024121.2122.8116.7118.5
05/21/2024118.9124.5118.8121
05/22/2024121.5125.4120.4121.9
05/23/2024121.9125.1119.7121
05/26/2024121.9122.1113.4114.1
05/27/2024114.2117114115
05/28/2024115.7116.2112113
05/29/2024113.8115.4112.5113
05/30/2024113.1118.5113.1118.4
06/02/2024118.4119.1112.5113.5
06/03/2024113.3124.8113.1124.8
06/04/2024117.5119112.4112.4
06/05/2024112.8115.2110110.5
06/06/2024110.8112.7105.3105.7
06/09/2024105.8106.7101.4103.7
06/10/2024104105102103.1
06/11/2024105110104104
06/12/2024105.5113.7105.5113.5
06/13/2024113.5114.4110.3113.6
06/19/2024114116.4114115.8
06/20/2024115.8123.5114.7122.7
06/23/2024122.7122.8116118.2
06/24/2024118.2125.2116.1120.8
06/25/2024120.5121.8115.9116
06/26/2024116.8120.5115.9119.5
06/27/2024120122.9118.1118.1
06/30/2024117.9117.9106.4109.4
07/01/2024109.4111.2107109.4
07/02/2024109111.1107108.6
07/03/2024108.4111.8108110
07/04/2024112113.4107.8108.3
07/07/2024108.6110.4108.5109.5
07/08/2024108.9112.7108.8110.4
07/09/2024110113.2107.9111.6
07/10/2024111.7112.5110.4111.8
07/11/2024111.8114110.6112
07/15/2024112113.1109.4110.4
07/16/2024110.4111108.2108.6
07/17/2024109.3115109112.7
07/18/2024112.8113.5110.5111.2
07/21/2024111.2118.1110.7117.6
07/22/2024117.6123.9115.6118.6
07/23/2024118.8122116.5116.5
07/24/2024116.5128.1116128.1
07/25/2024134.8136.3119.4119.4
07/28/2024113.1115.3107.6107.6
07/29/2024107.7113.3104.8107.9
07/30/2024107.9107.9103103
07/31/2024104106.2103.7104.5
08/01/2024104.5105.399.7599.95
08/04/202490.0595.459090.4
08/05/202492.994.589.7591.05
08/06/202492100.189.794.8
08/07/202494.1597.994.195.75
08/08/202496.297.491.8591.9
08/11/202492.259591.292.05
08/12/202491.9594.3589.7592
08/13/202492.693.690.590.5
08/14/202490.8593.9589.5593.9
08/15/202493.994.791.6591.65
08/18/202491.793.491.393.1
08/19/202492.9593.490.9592
08/20/2024929391.1591.2
08/21/202491.4592.59090.05
08/22/202490.59187.7587.75
08/25/202487.7588.9585.6585.9
08/26/202485.7587.985.286.75
08/27/202487.588.586.1586.9
08/28/202486.191.586.187.5
09/01/202488.19288.191.5
09/02/202491.994.590.593
09/03/20249292.989.289.8
09/04/202489.692.2589.690.95
09/05/202491.191.7589.1589.15
09/08/202489.1592.889.1590.6
09/09/202490.992.788.6589.1
09/10/202489.189.785.0585.8
09/11/20248694.3584.7585.75
09/12/202485.788.9585.688.95
09/15/202489.190.588.189.7
09/16/202489.790.2588.588.8
09/17/202488.88986.686.9
09/18/20248790.58789.65
09/19/202489.690.5588.188.75
09/22/202488.7589.886.887.3
09/23/202487.0587.385.7586.35
09/24/202486.3589.585.2585.3
09/25/202485.3586.884.885.25
09/26/202485.2586.884.585.55
09/29/202485.958884.886.25
09/30/202485.5586.3580.181
10/01/202478.481.5578.2578.4
10/02/202477.6580.4577.6578.85
10/03/202478.8579.977.779.9
10/06/202479.682.979.680.9
10/07/202480.0581.479.5580
10/08/202479.280.378.580.2
10/09/202480.2581.4579.779.8
10/10/202479.7580.276.777.8
10/13/202477.778.5575.375.75
10/14/202475.3579.475.3579.1
10/15/202478.1580.477.7579.95
10/16/202479837982.15
10/17/202482.4583.68182
10/20/20248283.880.9581.5
10/21/202481.1582.3580.4581.45
10/22/202481.5587.881.5582.85
10/23/202482.984.5582.8583.6
10/24/202483.69081.7585.3
10/27/202484.286.684.284.8
10/29/202484.888.2584.287.5
10/30/202487.4589.184.586.05
10/31/202486.5587.284.5584.75
11/03/202484.7584.7580.7581.15
11/04/202481.1581.8579.1579.25
11/05/202479.2584.0579.2582.4
11/06/202482.582.9580.582.3
11/07/202483.0584.182.384
11/10/202483.988.4582.886.3
11/11/202486.1587.383.883.9
11/12/202482.4584.182.1582.7
11/13/202482.786.382.786
11/14/20248687.785.186.05
11/17/202485.2586.98586.4
11/18/202486.688.383.8584.85
11/19/202484.0585.68181.05
11/20/202481.2584.2581.2583.7
11/21/202483.7585.9582.9585.95
11/24/202485.9588.585.9587.65
11/25/202487.288.7586.1587.1
11/26/202487.188.585.785.7
11/27/202485.786.283.8584.85
11/28/202484.286.3584.285.9
12/01/202485.987.985.386.75
12/02/202486.187.558687
12/03/202486.88785.4586
12/04/202485.9589.585.9588.15
12/05/202488.392.4587.4591.95
12/08/202492.696.4590.5593
12/09/202493.793.790.690.95
12/10/202491.192.389.0589.2
12/11/202489.8596.489.8592.9
12/12/20249397.9592.6595.2
12/15/202495.298.9592.994.1
12/16/202494.294.3591.2592.35
12/17/202492.492.990.190.2
12/18/20249090.9588.3588.4
12/19/202488.1588.9586.6587.4
12/22/20248890.8586.987.15
12/23/202487.2588.184.585.8
12/24/202486.4587.58686.35
12/25/202486.3587.8585.886.5
12/26/202486.4588.38687.5
12/29/202487.8591.9587.8591.25
12/30/202492.994.6590.792