Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey · Delayed Price · Currency is TRY 188.00
+5.70 (3.13%)
Aug 7, 2026, 6:08 PM GMT+3
IST:KARTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 180.00 | 194.30 | 180.00 | 188.00 | 188.00 | 3.13% | 1,261,581 |
| Aug 6, 2026 | 187.00 | 193.10 | 181.60 | 182.30 | 182.30 | -2.51% | 922,428 |
| Aug 5, 2026 | 192.50 | 193.50 | 175.00 | 187.00 | 187.00 | -2.86% | 2,466,887 |
| Aug 4, 2026 | 201.90 | 205.20 | 191.40 | 192.50 | 192.50 | -4.66% | 1,532,380 |
| Aug 3, 2026 | 210.00 | 211.90 | 196.00 | 201.90 | 201.90 | -4.31% | 1,385,294 |
| Jul 31, 2026 | 220.00 | 226.40 | 209.00 | 211.00 | 211.00 | -5.17% | 2,283,953 |
| Jul 30, 2026 | 230.00 | 230.90 | 210.90 | 222.50 | 222.50 | -3.05% | 2,051,038 |
| Jul 29, 2026 | 219.00 | 237.00 | 215.70 | 229.50 | 229.50 | 4.32% | 2,382,569 |
| Jul 28, 2026 | 238.00 | 238.30 | 215.90 | 220.00 | 220.00 | -5.90% | 1,711,316 |
| Jul 27, 2026 | 213.10 | 233.80 | 213.10 | 233.80 | 233.80 | 9.97% | 2,830,503 |
| Jul 24, 2026 | 212.80 | 216.00 | 209.90 | 212.60 | 212.60 | -0.14% | 861,977 |
| Jul 23, 2026 | 224.80 | 224.80 | 210.90 | 212.90 | 212.90 | -3.80% | 1,412,707 |
| Jul 22, 2026 | 212.00 | 223.70 | 207.80 | 221.30 | 221.30 | 4.88% | 1,650,992 |
| Jul 21, 2026 | 215.40 | 224.90 | 207.90 | 211.00 | 211.00 | -1.91% | 1,544,449 |
| Jul 20, 2026 | 215.50 | 226.00 | 212.60 | 215.10 | 215.10 | -0.19% | 1,940,822 |
| Jul 17, 2026 | 207.50 | 220.80 | 197.40 | 215.50 | 215.50 | 7.32% | 3,256,716 |
| Jul 16, 2026 | 208.00 | 211.80 | 195.10 | 200.80 | 200.80 | -1.03% | 2,392,618 |
| Jul 14, 2026 | 185.00 | 202.90 | 185.00 | 202.90 | 202.90 | 9.97% | 2,529,424 |
| Jul 13, 2026 | 181.40 | 193.00 | 180.00 | 184.50 | 184.50 | 2.56% | 2,066,332 |
| Jul 10, 2026 | 164.40 | 179.90 | 164.40 | 179.90 | 179.90 | 9.96% | 2,372,481 |
| Jul 9, 2026 | 164.90 | 167.80 | 156.80 | 163.60 | 163.60 | -0.79% | 899,487 |
| Jul 8, 2026 | 174.70 | 179.00 | 163.50 | 164.90 | 164.90 | -5.66% | 1,377,368 |
| Jul 7, 2026 | 189.00 | 191.70 | 165.70 | 174.80 | 174.80 | -4.01% | 4,024,058 |
| Jul 6, 2026 | 165.60 | 182.10 | 165.60 | 182.10 | 182.10 | 9.96% | 2,371,197 |
| Jul 3, 2026 | 156.20 | 169.70 | 156.20 | 165.60 | 165.60 | 5.68% | 1,469,963 |
| Jul 2, 2026 | 155.10 | 161.70 | 152.90 | 156.70 | 156.70 | 0.77% | 848,295 |
| Jul 1, 2026 | 156.10 | 160.80 | 154.00 | 155.50 | 155.50 | -0.32% | 861,982 |
| Jun 30, 2026 | 150.70 | 159.10 | 149.00 | 156.00 | 156.00 | 3.52% | 1,915,071 |
| Jun 29, 2026 | 137.20 | 150.70 | 136.60 | 150.70 | 150.70 | 10.00% | 2,004,513 |
| Jun 26, 2026 | 136.10 | 140.90 | 134.40 | 137.00 | 137.00 | 0.59% | 644,081 |
| Jun 25, 2026 | 143.00 | 145.80 | 135.90 | 136.20 | 136.20 | -4.42% | 1,255,284 |
| Jun 24, 2026 | 136.10 | 144.90 | 134.40 | 142.50 | 142.50 | 4.70% | 1,515,168 |
| Jun 23, 2026 | 136.60 | 138.00 | 132.50 | 136.10 | 136.10 | -0.66% | 832,276 |
| Jun 22, 2026 | 130.30 | 138.80 | 130.30 | 137.00 | 137.00 | 5.22% | 1,150,208 |
| Jun 19, 2026 | 125.50 | 132.00 | 122.70 | 130.20 | 130.20 | 3.75% | 1,088,040 |
| Jun 18, 2026 | 128.50 | 130.00 | 118.50 | 125.50 | 125.50 | -2.33% | 1,409,802 |
| Jun 17, 2026 | 129.70 | 136.40 | 121.50 | 128.50 | 128.50 | -0.93% | 1,197,904 |
| Jun 16, 2026 | 126.10 | 133.30 | 121.50 | 129.70 | 129.70 | 2.85% | 1,418,645 |
| Jun 15, 2026 | 127.00 | 134.70 | 123.50 | 126.10 | 126.10 | 2.94% | 2,552,663 |
| Jun 12, 2026 | 122.20 | 132.60 | 118.70 | 122.50 | 122.50 | 1.58% | 2,562,141 |
| Jun 11, 2026 | 118.00 | 125.20 | 118.00 | 120.60 | 120.60 | -1.55% | 477,334 |
| Jun 10, 2026 | 130.40 | 131.20 | 122.50 | 122.50 | 122.50 | -6.06% | 511,643 |
| Jun 9, 2026 | 134.30 | 136.40 | 129.20 | 130.40 | 130.40 | -2.47% | 613,823 |
| Jun 8, 2026 | 136.00 | 145.50 | 130.00 | 133.70 | 133.70 | -1.62% | 1,396,078 |
| Jun 5, 2026 | 138.20 | 139.60 | 132.60 | 135.90 | 135.90 | -1.59% | 868,786 |
| Jun 4, 2026 | 143.00 | 145.90 | 130.70 | 138.10 | 138.10 | 1.02% | 2,274,634 |
| Jun 3, 2026 | 130.30 | 136.70 | 128.00 | 136.70 | 136.70 | 9.98% | 3,156,668 |
| Jun 2, 2026 | 123.00 | 124.30 | 123.00 | 124.30 | 124.30 | 10.00% | 209,582 |
| Jun 1, 2026 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 9.92% | 113,652 |
| May 26, 2026 | 105.20 | 105.20 | 102.20 | 102.80 | 102.80 | -1.15% | 119,963 |