Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey · Delayed Price · Currency is TRY 6.80
-0.15 (-2.16%)
At close: Oct 28, 2026
IST:KARSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.92 | 6.99 | 6.65 | 6.80 | 6.80 | -2.16% | 4,895,343 |
| Oct 27, 2026 | 6.98 | 7.09 | 6.82 | 6.95 | 6.95 | -0.43% | 8,172,494 |
| Oct 26, 2026 | 6.79 | 7.02 | 6.76 | 6.98 | 6.98 | 3.25% | 9,016,579 |
| Oct 23, 2026 | 7.00 | 7.07 | 6.46 | 6.76 | 6.76 | -3.57% | 10,611,222 |
| Oct 22, 2026 | 7.30 | 7.34 | 7.01 | 7.01 | 7.01 | -3.97% | 5,503,292 |
| Oct 21, 2026 | 7.66 | 7.66 | 7.29 | 7.30 | 7.30 | -4.70% | 5,500,255 |
| Oct 20, 2026 | 7.51 | 7.69 | 7.37 | 7.66 | 7.66 | 2.00% | 12,364,574 |
| Oct 19, 2026 | 7.96 | 8.01 | 7.50 | 7.51 | 7.51 | -5.65% | 10,269,604 |
| Oct 16, 2026 | 8.10 | 8.18 | 7.81 | 7.96 | 7.96 | -4.56% | 10,646,696 |
| Oct 15, 2026 | 8.39 | 8.42 | 8.26 | 8.34 | 8.34 | -0.60% | 5,679,013 |
| Oct 14, 2026 | 8.68 | 8.77 | 8.39 | 8.39 | 8.39 | -4.44% | 7,966,355 |
| Oct 13, 2026 | 8.85 | 8.85 | 8.66 | 8.78 | 8.78 | -0.34% | 7,630,417 |
| Oct 12, 2026 | 9.15 | 9.25 | 8.80 | 8.81 | 8.81 | -3.50% | 11,099,059 |
| Oct 9, 2026 | 9.01 | 9.21 | 9.00 | 9.13 | 9.13 | 1.78% | 12,183,817 |
| Oct 8, 2026 | 9.04 | 9.06 | 8.85 | 8.97 | 8.97 | -0.44% | 7,546,763 |
| Oct 7, 2026 | 9.01 | 9.35 | 8.87 | 9.01 | 9.01 | - | 13,081,981 |
| Oct 6, 2026 | 9.14 | 9.25 | 9.00 | 9.01 | 9.01 | -1.42% | 6,904,188 |
| Oct 5, 2026 | 9.25 | 9.46 | 9.09 | 9.14 | 9.14 | -0.98% | 11,783,115 |
| Oct 2, 2026 | 9.29 | 9.32 | 9.12 | 9.23 | 9.23 | -0.86% | 11,068,827 |
| Oct 1, 2026 | 9.13 | 9.39 | 9.05 | 9.31 | 9.31 | 2.53% | 18,005,630 |
| Sep 30, 2026 | 9.12 | 9.25 | 8.90 | 9.08 | 9.08 | -0.33% | 11,202,644 |
| Sep 29, 2026 | 8.98 | 9.50 | 8.91 | 9.11 | 9.11 | 1.33% | 20,737,533 |
| Sep 28, 2026 | 9.10 | 9.20 | 8.80 | 8.99 | 8.99 | -4.06% | 12,563,935 |
| Sep 25, 2026 | 9.35 | 9.43 | 9.11 | 9.37 | 9.37 | 0.32% | 14,499,421 |
| Sep 24, 2026 | 9.70 | 9.96 | 9.22 | 9.34 | 9.34 | -3.71% | 17,107,004 |
| Sep 23, 2026 | 10.17 | 10.41 | 9.61 | 9.70 | 9.70 | -3.58% | 40,510,175 |
| Sep 22, 2026 | 9.28 | 10.06 | 9.14 | 10.06 | 10.06 | 9.95% | 46,383,502 |
| Sep 21, 2026 | 8.70 | 9.36 | 8.54 | 9.15 | 9.15 | -3.48% | 64,733,458 |
| Sep 18, 2026 | 9.90 | 10.00 | 9.48 | 9.48 | 9.48 | -9.97% | 24,146,106 |
| Sep 17, 2026 | 10.53 | 11.08 | 10.53 | 10.53 | 10.53 | -10.00% | 36,747,645 |
| Sep 16, 2026 | 13.05 | 13.30 | 11.70 | 11.70 | 11.70 | -10.00% | 10,556,560 |
| Sep 15, 2026 | 14.44 | 14.60 | 12.90 | 13.00 | 13.00 | -9.28% | 46,281,497 |
| Sep 14, 2026 | 13.38 | 14.90 | 13.38 | 14.33 | 14.33 | -3.57% | 68,762,415 |
| Sep 11, 2026 | 16.45 | 16.45 | 14.86 | 14.86 | 14.86 | -9.99% | 56,218,547 |
| Sep 10, 2026 | 15.71 | 16.90 | 14.82 | 16.51 | 16.51 | 6.11% | 119,031,353 |
| Sep 9, 2026 | 14.16 | 15.56 | 13.83 | 15.56 | 15.56 | 9.96% | 74,553,859 |
| Sep 8, 2026 | 14.23 | 15.03 | 13.68 | 14.15 | 14.15 | 1.51% | 112,458,208 |
| Sep 7, 2026 | 12.70 | 13.94 | 12.70 | 13.94 | 13.94 | 9.94% | 77,069,268 |
| Sep 4, 2026 | 12.78 | 13.24 | 12.57 | 12.68 | 12.68 | 2.01% | 102,949,962 |
| Sep 3, 2026 | 11.80 | 12.43 | 11.60 | 12.43 | 12.43 | 10.00% | 79,231,690 |
| Sep 2, 2026 | 10.28 | 11.30 | 9.77 | 11.30 | 11.30 | 9.92% | 51,078,939 |
| Sep 1, 2026 | 9.97 | 10.59 | 9.97 | 10.28 | 10.28 | 4.05% | 48,279,191 |
| Aug 31, 2026 | 9.75 | 10.07 | 9.52 | 9.88 | 9.88 | 1.33% | 30,310,554 |
| Aug 28, 2026 | 9.28 | 10.01 | 9.28 | 9.75 | 9.75 | 5.18% | 43,355,836 |
| Aug 27, 2026 | 9.31 | 9.41 | 9.27 | 9.27 | 9.27 | - | 14,241,916 |
| Aug 26, 2026 | 9.26 | 9.39 | 9.26 | 9.27 | 9.27 | 0.32% | 18,067,059 |
| Aug 25, 2026 | 9.41 | 9.43 | 9.23 | 9.24 | 9.24 | -1.18% | 14,900,670 |
| Aug 24, 2026 | 9.37 | 9.48 | 9.26 | 9.35 | 9.35 | 0.75% | 17,075,605 |
| Aug 21, 2026 | 9.43 | 9.54 | 9.28 | 9.28 | 9.28 | -1.38% | 14,418,214 |
| Aug 20, 2026 | 9.39 | 9.57 | 9.34 | 9.41 | 9.41 | 0.75% | 13,102,302 |