Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey · Delayed Price · Currency is TRY 106.50
+4.30 (4.21%)
Oct 28, 2026, 12:39 PM GMT+3
IST:KARTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 105.00 | 107.30 | 101.30 | 106.50 | 106.50 | 4.21% | 759,990 |
| Oct 27, 2026 | 93.00 | 102.20 | 90.55 | 102.20 | 102.20 | 9.95% | 2,416,371 |
| Oct 26, 2026 | 84.90 | 92.95 | 84.85 | 92.95 | 92.95 | 10.00% | 1,669,326 |
| Oct 23, 2026 | 79.60 | 84.50 | 76.50 | 84.50 | 84.50 | 6.02% | 1,184,606 |
| Oct 22, 2026 | 80.80 | 82.45 | 78.15 | 79.70 | 79.70 | -2.45% | 1,075,244 |
| Oct 21, 2026 | 74.25 | 82.70 | 74.25 | 81.70 | 81.70 | -0.97% | 3,336,037 |
| Oct 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -9.98% | 245,939 |
| Oct 19, 2026 | 97.10 | 102.50 | 91.65 | 91.65 | 91.65 | -9.97% | 877,499 |
| Oct 16, 2026 | 106.80 | 106.80 | 99.50 | 101.80 | 101.80 | -5.48% | 774,713 |
| Oct 15, 2026 | 110.00 | 111.80 | 105.00 | 107.70 | 107.70 | -2.09% | 743,811 |
| Oct 14, 2026 | 112.50 | 115.80 | 109.30 | 110.00 | 110.00 | -3.51% | 1,596,929 |
| Oct 13, 2026 | 103.00 | 114.00 | 103.00 | 114.00 | 114.00 | 8.78% | 2,009,015 |
| Oct 12, 2026 | 106.40 | 116.10 | 104.00 | 104.80 | 104.80 | -3.94% | 3,816,038 |
| Oct 9, 2026 | 101.90 | 109.10 | 97.15 | 109.10 | 109.10 | 9.98% | 2,063,310 |
| Oct 8, 2026 | 90.20 | 99.20 | 89.40 | 99.20 | 99.20 | 9.98% | 1,596,114 |
| Oct 7, 2026 | 94.05 | 95.05 | 89.10 | 90.20 | 90.20 | -1.20% | 2,232,157 |
| Oct 6, 2026 | 84.55 | 91.30 | 84.20 | 91.30 | 91.30 | 10.00% | 1,086,242 |
| Oct 5, 2026 | 88.50 | 95.20 | 82.50 | 83.00 | 83.00 | -5.90% | 1,149,858 |
| Oct 2, 2026 | 82.50 | 89.50 | 82.40 | 88.20 | 88.20 | 7.23% | 1,359,299 |
| Oct 1, 2026 | 75.20 | 87.40 | 75.20 | 82.25 | 82.25 | -1.56% | 4,049,038 |
| Sep 30, 2026 | 87.50 | 87.50 | 80.15 | 83.55 | 83.55 | -5.16% | 586,215 |
| Sep 29, 2026 | 82.60 | 93.25 | 82.60 | 88.10 | 88.10 | -3.98% | 1,359,710 |
| Sep 28, 2026 | 101.90 | 101.90 | 91.75 | 91.75 | 91.75 | -9.96% | 100,353 |
| Sep 25, 2026 | 108.20 | 111.10 | 101.50 | 101.90 | 101.90 | -4.77% | 699,540 |
| Sep 24, 2026 | 108.40 | 113.30 | 103.00 | 107.00 | 107.00 | -3.95% | 577,714 |
| Sep 23, 2026 | 105.00 | 115.50 | 102.10 | 111.40 | 111.40 | 6.10% | 908,556 |
| Sep 22, 2026 | 101.80 | 110.70 | 101.80 | 105.00 | 105.00 | -7.16% | 1,769,753 |
| Sep 21, 2026 | 122.30 | 123.00 | 113.10 | 113.10 | 113.10 | -9.95% | 242,408 |
| Sep 18, 2026 | 134.50 | 134.50 | 120.70 | 125.60 | 125.60 | -6.20% | 582,722 |
| Sep 17, 2026 | 137.80 | 148.80 | 127.30 | 133.90 | 133.90 | -5.30% | 1,528,065 |
| Sep 16, 2026 | 151.00 | 152.70 | 135.10 | 141.40 | 141.40 | -5.80% | 603,747 |
| Sep 15, 2026 | 160.70 | 163.00 | 150.10 | 150.10 | 150.10 | -6.60% | 315,923 |
| Sep 14, 2026 | 159.80 | 163.40 | 158.20 | 160.70 | 160.70 | -0.50% | 343,612 |
| Sep 11, 2026 | 156.50 | 163.00 | 155.00 | 161.50 | 161.50 | 3.19% | 565,419 |
| Sep 10, 2026 | 164.80 | 165.00 | 153.40 | 156.50 | 156.50 | -6.57% | 958,077 |
| Sep 9, 2026 | 170.20 | 175.60 | 167.00 | 167.50 | 167.50 | -1.53% | 588,716 |
| Sep 8, 2026 | 160.80 | 174.50 | 158.50 | 170.10 | 170.10 | 5.59% | 1,146,867 |
| Sep 7, 2026 | 160.20 | 163.90 | 157.00 | 161.10 | 161.10 | 0.69% | 3,398,882 |
| Sep 4, 2026 | 167.10 | 167.20 | 157.20 | 160.00 | 160.00 | -1.84% | 499,796 |
| Sep 3, 2026 | 154.00 | 169.20 | 152.80 | 163.00 | 163.00 | 5.91% | 3,172,585 |
| Sep 2, 2026 | 157.20 | 159.60 | 150.00 | 153.90 | 153.90 | -2.10% | 556,085 |
| Sep 1, 2026 | 162.50 | 164.70 | 154.40 | 157.20 | 157.20 | -5.07% | 591,565 |
| Aug 31, 2026 | 160.00 | 175.90 | 159.00 | 165.60 | 165.60 | 3.50% | 1,274,221 |
| Aug 28, 2026 | 163.00 | 163.30 | 158.30 | 160.00 | 160.00 | -1.23% | 490,869 |
| Aug 27, 2026 | 168.30 | 171.00 | 162.00 | 162.00 | 162.00 | -3.28% | 390,812 |
| Aug 26, 2026 | 163.70 | 168.80 | 159.00 | 167.50 | 167.50 | 2.45% | 583,454 |
| Aug 25, 2026 | 172.40 | 172.40 | 161.90 | 163.50 | 163.50 | -5.16% | 455,241 |
| Aug 24, 2026 | 171.50 | 179.00 | 168.70 | 172.40 | 172.40 | 0.94% | 700,176 |
| Aug 21, 2026 | 172.20 | 175.80 | 169.50 | 170.80 | 170.80 | -1.67% | 539,947 |
| Aug 20, 2026 | 178.00 | 183.50 | 169.80 | 173.70 | 173.70 | -2.42% | 610,921 |