Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey · Delayed Price · Currency is TRY 82.00
-0.70 (-0.85%)
Dec 19, 2025, 2:00 PM GMT+3
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 82.15 | 82.50 | 81.80 | 82.00 | - | 0.06% | 58,345 |
| Dec 17, 2025 | 82.95 | 83.25 | 81.45 | 81.95 | 81.95 | -0.91% | 142,198 |
| Dec 16, 2025 | 83.50 | 84.45 | 82.45 | 82.70 | 82.70 | -0.96% | 117,441 |
| Dec 15, 2025 | 81.80 | 84.80 | 81.50 | 83.50 | 83.50 | 1.83% | 221,906 |
| Dec 12, 2025 | 82.00 | 83.95 | 81.90 | 82.00 | 82.00 | 0.06% | 148,760 |
| Dec 11, 2025 | 81.90 | 83.20 | 81.90 | 81.95 | 81.95 | 0.18% | 104,380 |
| Dec 10, 2025 | 83.25 | 83.80 | 81.80 | 81.80 | 81.80 | -1.68% | 131,299 |
| Dec 9, 2025 | 85.05 | 85.45 | 82.65 | 83.20 | 83.20 | -2.06% | 196,548 |
| Dec 8, 2025 | 84.40 | 86.05 | 84.05 | 84.95 | 84.95 | 1.37% | 213,956 |
| Dec 5, 2025 | 85.15 | 85.40 | 83.55 | 83.80 | 83.80 | -1.59% | 208,969 |
| Dec 4, 2025 | 83.20 | 85.45 | 81.55 | 85.15 | 85.15 | 3.02% | 485,615 |
| Dec 3, 2025 | 81.40 | 84.35 | 81.05 | 82.65 | 82.65 | 1.60% | 479,718 |
| Dec 2, 2025 | 83.85 | 83.85 | 80.50 | 81.35 | 81.35 | -2.98% | 354,312 |
| Dec 1, 2025 | 83.90 | 86.15 | 82.60 | 83.85 | 83.85 | 2.07% | 788,310 |
| 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 |