Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey · Delayed Price · Currency is TRY 82.15
+4.50 (5.80%)
Nov 28, 2025, 6:08 PM GMT+3
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 77.65 | 85.40 | 77.00 | 82.15 | 82.15 | 5.80% | 1,392,698 |
| Nov 27, 2025 | 78.05 | 78.90 | 77.65 | 77.65 | 77.65 | -0.70% | 134,944 |
| Nov 26, 2025 | 78.75 | 79.35 | 78.00 | 78.20 | 78.20 | -0.45% | 127,764 |
| Nov 25, 2025 | 80.15 | 80.70 | 78.55 | 78.55 | 78.55 | -1.87% | 116,874 |
| Nov 24, 2025 | 80.25 | 80.80 | 79.95 | 80.05 | 80.05 | 0.06% | 105,975 |
| Nov 21, 2025 | 80.60 | 80.90 | 79.80 | 80.00 | 80.00 | -1.11% | 136,835 |
| Nov 20, 2025 | 81.85 | 82.00 | 80.80 | 80.90 | 80.90 | -0.31% | 109,776 |
| Nov 19, 2025 | 82.40 | 83.60 | 81.05 | 81.15 | 81.15 | -0.67% | 150,336 |
| Nov 18, 2025 | 81.70 | 89.75 | 80.95 | 81.70 | 81.70 | - | 176,705 |
| Nov 17, 2025 | 80.60 | 82.50 | 80.60 | 81.70 | 81.70 | 1.49% | 215,008 |
| Nov 14, 2025 | 80.15 | 81.05 | 79.55 | 80.50 | 80.50 | 0.12% | 178,345 |
| Nov 13, 2025 | 81.50 | 82.30 | 80.30 | 80.40 | 80.40 | -2.43% | 115,087 |
| Nov 12, 2025 | 82.30 | 82.65 | 80.40 | 82.40 | 82.40 | 0.12% | 161,690 |
| Nov 11, 2025 | 82.25 | 83.20 | 80.15 | 82.30 | 82.30 | -1.08% | 251,802 |
| Nov 10, 2025 | 83.60 | 84.70 | 82.85 | 83.20 | 83.20 | -0.48% | 107,555 |
| Nov 7, 2025 | 85.90 | 88.00 | 83.60 | 83.60 | 83.60 | -2.62% | 258,141 |
| Nov 6, 2025 | 84.95 | 89.40 | 84.55 | 85.85 | 85.85 | 0.82% | 348,014 |
| Nov 5, 2025 | 84.75 | 85.15 | 83.70 | 85.15 | 85.15 | 0.53% | 162,074 |
| Nov 4, 2025 | 88.45 | 88.45 | 84.40 | 84.70 | 84.70 | -3.42% | 266,445 |
| Nov 3, 2025 | 85.80 | 90.00 | 84.40 | 87.70 | 87.70 | 3.73% | 377,582 |
| Oct 31, 2025 | 86.00 | 86.95 | 84.55 | 84.55 | 84.55 | -0.18% | 213,910 |
| Oct 30, 2025 | 81.30 | 86.50 | 81.30 | 84.70 | 84.70 | 4.89% | 361,813 |
| Oct 28, 2025 | 81.00 | 81.60 | 80.60 | 80.75 | 80.75 | -0.31% | 73,258 |
| Oct 27, 2025 | 82.35 | 83.25 | 80.75 | 81.00 | 81.00 | -1.10% | 198,970 |
| Oct 24, 2025 | 80.35 | 82.65 | 80.20 | 81.90 | 81.90 | 1.93% | 245,397 |
| Oct 23, 2025 | 79.00 | 81.15 | 79.00 | 80.35 | 80.35 | 0.69% | 209,275 |
| Oct 22, 2025 | 80.20 | 80.40 | 79.10 | 79.80 | 79.80 | 0.25% | 183,300 |
| Oct 21, 2025 | 79.20 | 80.25 | 78.50 | 79.60 | 79.60 | 0.57% | 210,647 |
| Oct 20, 2025 | 77.85 | 79.95 | 77.85 | 79.15 | 79.15 | 1.93% | 220,910 |
| Oct 17, 2025 | 78.40 | 78.70 | 75.20 | 77.65 | 77.65 | -0.96% | 250,441 |
| Oct 16, 2025 | 78.90 | 80.25 | 78.25 | 78.40 | 78.40 | -0.63% | 237,104 |
| Oct 15, 2025 | 78.10 | 80.30 | 76.35 | 78.90 | 78.90 | 1.35% | 239,512 |
| Oct 14, 2025 | 81.00 | 81.70 | 77.50 | 77.85 | 77.85 | -3.89% | 234,716 |
| Oct 13, 2025 | 81.15 | 83.40 | 80.40 | 81.00 | 81.00 | -0.43% | 363,325 |
| Oct 10, 2025 | 81.35 | 82.80 | 80.60 | 81.35 | 81.35 | 0.25% | 213,512 |
| Oct 9, 2025 | 82.00 | 82.50 | 81.00 | 81.15 | 81.15 | -0.25% | 207,846 |
| Oct 8, 2025 | 83.65 | 84.90 | 81.00 | 81.35 | 81.35 | -2.87% | 291,280 |
| Oct 7, 2025 | 84.75 | 85.50 | 83.60 | 83.75 | 83.75 | -0.77% | 197,097 |
| Oct 6, 2025 | 84.45 | 87.60 | 84.00 | 84.40 | 84.40 | 0.42% | 281,090 |
| Oct 3, 2025 | 83.50 | 90.00 | 83.00 | 84.05 | 84.05 | 0.66% | 482,604 |
| Oct 2, 2025 | 86.00 | 86.20 | 83.50 | 83.50 | 83.50 | -2.40% | 181,933 |
| Oct 1, 2025 | 86.75 | 89.00 | 82.50 | 85.55 | 85.55 | -1.27% | 298,719 |
| Sep 30, 2025 | 84.05 | 87.20 | 84.00 | 86.65 | 86.65 | 3.15% | 403,949 |
| Sep 29, 2025 | 84.45 | 87.15 | 83.65 | 84.00 | 84.00 | -0.53% | 409,489 |
| Sep 26, 2025 | 87.35 | 87.45 | 84.30 | 84.45 | 84.45 | -3.15% | 419,158 |
| Sep 25, 2025 | 92.95 | 94.15 | 86.95 | 87.20 | 87.20 | -6.19% | 1,087,882 |
| Sep 24, 2025 | 92.50 | 93.65 | 91.00 | 92.95 | 92.95 | 0.81% | 544,965 |
| Sep 23, 2025 | 90.75 | 92.80 | 89.70 | 92.20 | 92.20 | 1.43% | 464,372 |
| Sep 22, 2025 | 90.85 | 92.80 | 90.20 | 90.90 | 90.90 | 2.02% | 403,906 |
| Sep 19, 2025 | 91.00 | 92.00 | 89.10 | 89.10 | 89.10 | -2.41% | 331,013 |