Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey · Delayed Price · Currency is TRY 83.80
+0.30 (0.36%)
Jan 19, 2026, 6:08 PM GMT+3
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 83.45 | 87.85 | 83.30 | 83.80 | 83.80 | 0.36% | 567,742 |
| Jan 16, 2026 | 89.00 | 90.00 | 83.00 | 83.50 | 83.50 | -3.19% | 1,415,764 |
| Jan 15, 2026 | 78.45 | 86.25 | 78.45 | 86.25 | 86.25 | 9.94% | 1,076,028 |
| Jan 14, 2026 | 79.25 | 79.50 | 78.45 | 78.45 | 78.45 | -0.76% | 184,781 |
| Jan 13, 2026 | 79.45 | 80.05 | 78.90 | 79.05 | 79.05 | -0.50% | 178,465 |
| Jan 12, 2026 | 79.10 | 79.70 | 79.05 | 79.45 | 79.45 | 0.76% | 149,895 |
| Jan 9, 2026 | 78.90 | 79.25 | 78.40 | 78.85 | 78.85 | 0.32% | 101,759 |
| Jan 8, 2026 | 78.90 | 79.00 | 77.40 | 78.60 | 78.60 | -0.32% | 131,528 |
| Jan 7, 2026 | 79.50 | 80.55 | 78.75 | 78.85 | 78.85 | -0.25% | 195,633 |
| Jan 6, 2026 | 79.25 | 79.40 | 78.70 | 79.05 | 79.05 | 0.06% | 156,592 |
| Jan 5, 2026 | 79.00 | 79.55 | 78.75 | 79.00 | 79.00 | 0.32% | 158,472 |
| Jan 2, 2026 | 78.10 | 79.80 | 78.00 | 78.75 | 78.75 | 1.48% | 196,452 |
| Dec 31, 2025 | 78.00 | 78.35 | 77.60 | 77.60 | 77.60 | -0.26% | 124,504 |
| Dec 30, 2025 | 77.35 | 77.80 | 76.85 | 77.80 | 77.80 | 0.58% | 111,479 |
| Dec 29, 2025 | 78.60 | 78.90 | 77.35 | 77.35 | 77.35 | -1.40% | 132,961 |
| Dec 26, 2025 | 78.70 | 79.05 | 78.10 | 78.45 | 78.45 | -0.32% | 101,040 |
| Dec 25, 2025 | 78.80 | 79.30 | 78.25 | 78.70 | 78.70 | -0.13% | 116,031 |
| Dec 24, 2025 | 79.80 | 80.00 | 78.50 | 78.80 | 78.80 | -0.88% | 216,293 |
| Dec 23, 2025 | 79.65 | 81.00 | 79.45 | 79.50 | 79.50 | -0.13% | 175,541 |
| Dec 22, 2025 | 82.10 | 82.50 | 79.40 | 79.60 | 79.60 | -2.75% | 202,438 |
| Dec 19, 2025 | 82.15 | 82.95 | 81.60 | 81.85 | 81.85 | -1.03% | 93,816 |
| Dec 18, 2025 | 82.15 | 83.75 | 81.80 | 82.70 | 82.70 | 0.92% | 182,417 |
| 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 |