Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey · Delayed Price · Currency is TRY 102.80
-1.20 (-1.15%)
May 26, 2026, 12:38 PM GMT+3
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 105.20 | 105.20 | 102.20 | 102.80 | 102.80 | -1.15% | 119,963 |
| May 25, 2026 | 105.10 | 109.90 | 103.50 | 104.00 | 104.00 | -1.05% | 438,495 |
| May 22, 2026 | 94.00 | 105.80 | 94.00 | 105.10 | 105.10 | 4.06% | 761,130 |
| May 21, 2026 | 110.50 | 112.00 | 101.00 | 101.00 | 101.00 | -8.43% | 502,493 |
| May 20, 2026 | 116.10 | 117.60 | 110.30 | 110.30 | 110.30 | -4.91% | 494,596 |
| May 18, 2026 | 118.00 | 126.30 | 115.90 | 116.00 | 116.00 | -3.81% | 889,372 |
| May 15, 2026 | 125.40 | 125.70 | 120.30 | 120.60 | 120.60 | -4.29% | 633,307 |
| May 14, 2026 | 119.00 | 127.30 | 116.00 | 126.00 | 126.00 | 7.88% | 1,089,978 |
| May 13, 2026 | 119.50 | 125.20 | 115.00 | 116.80 | 116.80 | -1.85% | 750,761 |
| May 12, 2026 | 124.20 | 127.80 | 117.80 | 119.00 | 119.00 | -4.26% | 1,047,675 |
| May 11, 2026 | 115.70 | 125.40 | 113.70 | 124.30 | 124.30 | 7.43% | 1,705,523 |
| May 8, 2026 | 123.20 | 123.50 | 115.60 | 115.70 | 115.70 | -6.69% | 992,548 |
| May 7, 2026 | 120.90 | 126.90 | 118.60 | 124.00 | 124.00 | 2.56% | 1,366,877 |
| May 6, 2026 | 123.50 | 131.60 | 119.80 | 120.90 | 120.90 | 1.00% | 4,305,147 |
| May 5, 2026 | 111.60 | 119.70 | 111.20 | 119.70 | 119.70 | 9.92% | 1,527,059 |
| May 4, 2026 | 96.15 | 108.90 | 96.15 | 108.90 | 108.90 | 9.94% | 1,150,633 |
| Apr 30, 2026 | 91.60 | 104.70 | 91.60 | 99.05 | 99.05 | 2.06% | 1,826,353 |
| Apr 29, 2026 | 107.20 | 109.30 | 96.85 | 97.05 | 97.05 | -9.30% | 1,783,174 |
| Apr 28, 2026 | 110.20 | 115.30 | 107.00 | 107.00 | 107.00 | -2.55% | 1,225,226 |
| Apr 27, 2026 | 114.50 | 119.50 | 106.00 | 109.80 | 109.80 | -3.94% | 3,149,991 |
| Apr 24, 2026 | 104.50 | 114.30 | 104.50 | 114.30 | 114.30 | 9.80% | 3,083,415 |
| Apr 22, 2026 | 98.10 | 107.00 | 93.95 | 104.10 | 104.10 | 6.28% | 3,178,092 |
| Apr 21, 2026 | 101.00 | 103.90 | 94.20 | 97.95 | 97.95 | 3.65% | 5,688,029 |
| Apr 20, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 9.95% | 560,486 |
| Apr 17, 2026 | 78.20 | 85.95 | 76.30 | 85.95 | 85.95 | 9.98% | 2,884,603 |
| Apr 16, 2026 | 79.95 | 84.00 | 78.00 | 78.15 | 78.15 | 0.19% | 2,777,623 |
| Apr 15, 2026 | 73.70 | 78.00 | 72.75 | 78.00 | 78.00 | 9.94% | 1,341,226 |
| Apr 14, 2026 | 65.20 | 70.95 | 64.95 | 70.95 | 70.95 | 10.00% | 1,001,083 |
| Apr 13, 2026 | 66.15 | 66.30 | 64.35 | 64.50 | 64.50 | -2.93% | 423,037 |
| Apr 10, 2026 | 66.50 | 68.35 | 65.85 | 66.45 | 66.45 | 1.37% | 603,813 |
| Apr 9, 2026 | 67.60 | 67.60 | 64.55 | 65.55 | 65.55 | -3.46% | 524,801 |
| Apr 8, 2026 | 68.45 | 71.00 | 67.55 | 67.90 | 67.90 | 2.11% | 495,550 |
| Apr 7, 2026 | 70.05 | 71.50 | 66.45 | 66.50 | 66.50 | -6.34% | 860,777 |
| Apr 6, 2026 | 74.30 | 74.30 | 70.75 | 71.00 | 71.00 | 2.23% | 1,926,530 |
| Apr 3, 2026 | 63.65 | 69.45 | 63.55 | 69.45 | 69.45 | 9.98% | 626,784 |
| Apr 2, 2026 | 62.85 | 63.80 | 62.00 | 63.15 | 63.15 | -0.39% | 260,670 |
| Apr 1, 2026 | 62.60 | 63.40 | 62.50 | 63.40 | 63.40 | 2.09% | 234,972 |
| Mar 31, 2026 | 62.05 | 62.50 | 61.65 | 62.10 | 62.10 | 0.40% | 217,167 |
| Mar 30, 2026 | 63.80 | 63.80 | 61.85 | 61.85 | 61.85 | -2.37% | 292,627 |
| Mar 27, 2026 | 64.05 | 64.30 | 63.05 | 63.35 | 63.35 | -0.71% | 215,279 |
| Mar 26, 2026 | 64.95 | 65.25 | 63.80 | 63.80 | 63.80 | -1.92% | 253,438 |
| Mar 25, 2026 | 66.55 | 66.80 | 64.75 | 65.05 | 65.05 | -1.14% | 420,650 |
| Mar 24, 2026 | 68.05 | 68.05 | 65.65 | 65.80 | 65.80 | -3.24% | 349,595 |
| Mar 23, 2026 | 67.75 | 68.70 | 66.65 | 68.00 | 68.00 | 0.37% | 446,372 |
| Mar 19, 2026 | 70.00 | 70.40 | 67.75 | 67.75 | 67.75 | -3.35% | 389,193 |
| Mar 18, 2026 | 71.65 | 71.65 | 70.10 | 70.10 | 70.10 | -1.61% | 145,043 |
| Mar 17, 2026 | 70.60 | 71.70 | 70.50 | 71.25 | 71.25 | 0.99% | 133,232 |
| Mar 16, 2026 | 70.50 | 71.45 | 69.50 | 70.55 | 70.55 | 0.71% | 207,802 |
| Mar 13, 2026 | 71.00 | 71.05 | 69.40 | 70.05 | 70.05 | -1.27% | 138,876 |
| Mar 12, 2026 | 71.65 | 72.50 | 70.75 | 70.95 | 70.95 | 0.07% | 236,540 |