Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey · Delayed Price · Currency is TRY 94.15
+1.60 (1.73%)
Aug 22, 2025, 6:08 PM GMT+3
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.10 | 98.25 | 91.50 | 94.15 | 94.15 | 1.73% | 1,502,949 |
| Aug 21, 2025 | 88.35 | 93.00 | 88.30 | 92.55 | 92.55 | 4.87% | 945,975 |
| Aug 20, 2025 | 87.20 | 88.50 | 86.55 | 88.25 | 88.25 | 1.20% | 243,990 |
| Aug 19, 2025 | 88.35 | 88.45 | 87.00 | 87.20 | 87.20 | -0.63% | 242,976 |
| Aug 18, 2025 | 90.30 | 91.10 | 86.90 | 87.75 | 87.75 | -3.20% | 545,630 |
| Aug 15, 2025 | 89.25 | 91.65 | 88.95 | 90.65 | 90.65 | 1.85% | 275,744 |
| Aug 14, 2025 | 90.70 | 90.70 | 89.00 | 89.00 | 89.00 | -1.55% | 205,875 |
| Aug 13, 2025 | 88.65 | 91.30 | 87.85 | 90.40 | 90.40 | 2.03% | 369,780 |
| Aug 12, 2025 | 90.75 | 91.15 | 88.40 | 88.60 | 88.60 | -2.32% | 282,973 |
| Aug 11, 2025 | 90.80 | 92.15 | 90.65 | 90.70 | 90.70 | - | 224,966 |
| Aug 8, 2025 | 92.15 | 92.40 | 90.40 | 90.70 | 90.70 | -1.52% | 230,233 |
| Aug 7, 2025 | 92.00 | 93.50 | 91.90 | 92.10 | 92.10 | 0.11% | 298,950 |
| Aug 6, 2025 | 93.00 | 93.40 | 88.40 | 92.00 | 92.00 | -0.59% | 340,869 |
| Aug 5, 2025 | 92.00 | 94.10 | 91.70 | 92.55 | 92.55 | 1.31% | 416,997 |
| Aug 4, 2025 | 90.65 | 92.50 | 90.65 | 91.35 | 91.35 | 1.00% | 405,816 |
| Aug 1, 2025 | 87.20 | 93.60 | 87.20 | 90.45 | 90.45 | 3.97% | 1,375,095 |
| Jul 31, 2025 | 88.50 | 89.00 | 86.80 | 87.00 | 87.00 | -0.91% | 532,533 |
| Jul 30, 2025 | 89.00 | 89.00 | 87.65 | 87.80 | 87.80 | -0.51% | 291,348 |
| Jul 29, 2025 | 89.00 | 89.90 | 87.30 | 88.25 | 88.25 | 1.09% | 308,849 |
| Jul 28, 2025 | 86.50 | 89.20 | 86.30 | 87.30 | 87.30 | 0.92% | 401,043 |
| Jul 25, 2025 | 88.20 | 88.80 | 86.45 | 86.50 | 86.50 | -1.59% | 252,615 |
| Jul 24, 2025 | 86.50 | 89.50 | 86.10 | 87.90 | 87.90 | 1.62% | 627,400 |
| Jul 23, 2025 | 86.85 | 87.20 | 85.30 | 86.50 | 86.50 | -0.35% | 361,158 |
| Jul 22, 2025 | 86.85 | 89.20 | 86.05 | 86.80 | 86.80 | 0.12% | 452,616 |
| Jul 21, 2025 | 85.05 | 87.00 | 85.05 | 86.70 | 86.70 | 2.48% | 406,564 |
| Jul 18, 2025 | 85.05 | 85.40 | 83.65 | 84.60 | 84.60 | 0.12% | 265,449 |
| Jul 17, 2025 | 83.30 | 84.65 | 83.25 | 84.50 | 84.50 | 1.44% | 228,434 |
| Jul 16, 2025 | 84.50 | 85.95 | 82.25 | 83.30 | 83.30 | -1.42% | 288,562 |
| Jul 14, 2025 | 85.00 | 85.70 | 83.70 | 84.50 | 84.50 | 0.30% | 256,058 |
| Jul 11, 2025 | 84.15 | 85.25 | 82.80 | 84.25 | 84.25 | 0.42% | 233,332 |
| Jul 10, 2025 | 82.90 | 84.60 | 82.90 | 83.90 | 83.90 | 1.33% | 177,847 |
| Jul 9, 2025 | 82.50 | 83.20 | 81.85 | 82.80 | 82.80 | 0.61% | 164,136 |
| Jul 8, 2025 | 82.40 | 83.00 | 79.40 | 82.30 | 82.30 | 0.61% | 220,238 |
| Jul 7, 2025 | 83.75 | 83.75 | 81.05 | 81.80 | 81.80 | -3.20% | 154,969 |
| Jul 4, 2025 | 83.35 | 84.50 | 83.00 | 84.50 | 84.50 | 1.38% | 229,744 |
| Jul 3, 2025 | 84.85 | 85.70 | 83.05 | 83.35 | 83.35 | -1.59% | 339,375 |
| Jul 2, 2025 | 81.05 | 89.15 | 80.80 | 84.70 | 84.70 | 4.50% | 1,210,038 |
| Jul 1, 2025 | 80.00 | 83.45 | 79.30 | 81.05 | 81.05 | 1.69% | 522,530 |
| Jun 30, 2025 | 77.50 | 80.20 | 77.40 | 79.70 | 79.70 | 2.57% | 330,433 |
| Jun 27, 2025 | 78.50 | 78.55 | 77.00 | 77.70 | 77.70 | -1.02% | 166,116 |
| Jun 26, 2025 | 78.65 | 79.75 | 77.80 | 78.50 | 78.50 | -0.13% | 205,428 |
| Jun 25, 2025 | 80.10 | 80.50 | 78.50 | 78.60 | 78.60 | -1.57% | 171,504 |
| Jun 24, 2025 | 81.05 | 81.05 | 78.85 | 79.85 | 79.85 | 3.63% | 208,841 |
| Jun 23, 2025 | 77.00 | 78.85 | 75.30 | 77.05 | 77.05 | 0.06% | 254,116 |
| Jun 20, 2025 | 76.90 | 77.85 | 76.70 | 77.00 | 77.00 | 0.79% | 182,571 |
| Jun 19, 2025 | 76.35 | 77.80 | 76.35 | 76.40 | 76.40 | -0.65% | 156,771 |
| Jun 18, 2025 | 78.25 | 78.85 | 76.00 | 76.90 | 76.90 | -3.03% | 190,090 |
| Jun 17, 2025 | 80.30 | 81.05 | 79.10 | 79.30 | 79.30 | -1.25% | 131,568 |
| Jun 16, 2025 | 78.15 | 81.50 | 78.00 | 80.30 | 80.30 | 0.88% | 267,635 |
| Jun 13, 2025 | 75.05 | 80.90 | 75.05 | 79.60 | 79.60 | -4.33% | 204,875 |