Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş. (KARSN)
KARSN
KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş. (KARSN)
9.010 ₺
0.000 (%0.00)
Overview
Technicals
Financial Statements
Comments
Archive

KARSN: KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 10.572
CLOSE 10.5419

Low

LOW 8.63

High

HIGH 13.25
DATE OPEN HIGH LOW CLOSE
01/01/2025 12.15 12.22 12.04 12.14
01/02/2025 12.18 12.35 12.16 12.22
01/05/2025 12.28 12.58 12.28 12.48
01/06/2025 12.48 12.71 12.45 12.51
01/07/2025 12.51 12.66 12.26 12.27
01/08/2025 12.32 12.41 12.26 12.39
01/09/2025 12.4 12.96 12.38 12.63
01/12/2025 13 13.25 12.17 12.27
01/13/2025 12.34 12.38 12.08 12.12
01/14/2025 12.14 12.21 11.87 11.95
01/15/2025 12.11 12.23 12.04 12.16
01/16/2025 12.17 12.18 11.99 12.07
01/19/2025 12.13 12.89 12.07 12.66
01/20/2025 12.55 12.7 12.34 12.37
01/21/2025 12.4 12.47 12.22 12.3
01/22/2025 12.33 12.57 12.29 12.41
01/23/2025 12.45 12.57 12.07 12.14
01/26/2025 12.39 12.47 12.18 12.2
01/27/2025 12.21 12.25 11.93 12.2
01/28/2025 12.2 12.43 12.17 12.37
01/29/2025 12.37 12.37 12.28 12.31
01/30/2025 12.32 12.43 12 12.04
02/02/2025 11.91 11.96 11.79 11.81
02/03/2025 11.84 11.91 11.62 11.67
02/04/2025 11.69 11.71 11.18 11.2
02/05/2025 11.25 11.39 11.17 11.23
02/06/2025 11.24 11.33 11.23 11.27
02/09/2025 11.28 11.36 11.21 11.22
02/10/2025 11.23 11.24 11.09 11.11
02/11/2025 11.13 11.17 10.86 10.86
02/12/2025 10.89 10.98 10.84 10.89
02/13/2025 10.92 10.97 10.84 10.89
02/16/2025 10.9 11.04 10.86 10.88
02/17/2025 10.89 10.91 10.78 10.82
02/18/2025 10.8 10.96 10.5 10.54
02/19/2025 10.54 10.69 10.52 10.63
02/20/2025 10.65 10.8 10.3 10.41
02/23/2025 10.45 10.63 10.37 10.46
02/24/2025 10.45 10.48 10.05 10.05
02/25/2025 10.05 10.26 10.05 10.15
02/26/2025 10.12 10.33 10.12 10.28
02/27/2025 10.37 10.81 10.22 10.26
03/02/2025 10.43 10.56 10.34 10.42
03/03/2025 10.47 10.89 10.45 10.56
03/04/2025 10.63 10.78 10.63 10.78
03/05/2025 10.85 11.2 10.81 11.18
03/06/2025 11.2 12.11 11.13 11.94
03/09/2025 11.96 12.13 11.67 11.77
03/10/2025 11.55 12.53 11.55 12.39
03/11/2025 12.39 12.39 12 12.07
03/12/2025 12.13 12.33 12.11 12.23
03/13/2025 12.28 12.31 12.1 12.15
03/16/2025 12.19 12.4 12.15 12.29
03/17/2025 12.27 12.27 11.95 12.12
03/18/2025 11.25 11.58 10.91 10.91
03/19/2025 10.9 11.32 10.75 11.1
03/20/2025 10.97 10.99 9.99 10.2
03/23/2025 10.22 10.5 9.71 10.25
03/24/2025 10.37 11.27 10.36 11.27
03/25/2025 11.07 11.48 10.95 11.15
03/26/2025 11.27 11.37 11.1 11.14
03/27/2025 11.14 11.27 10.9 11.25
04/01/2025 11.15 11.2 10.77 10.83
04/02/2025 10.79 11.32 10.79 10.95
04/03/2025 10.96 11.21 10.83 10.98
04/06/2025 10.59 10.98 10.31 10.88
04/07/2025 11.01 11.2 10.97 11.1
04/08/2025 11.03 11.15 10.66 10.67
04/09/2025 10.95 11.1 10.8 10.83
04/10/2025 10.84 10.91 10.62 10.67
04/13/2025 10.7 11.08 10.7 10.83
04/14/2025 10.84 11.07 10.67 10.71
04/15/2025 10.65 10.68 10.2 10.2
04/16/2025 10.25 10.43 10.12 10.35
04/17/2025 10.35 10.46 10.25 10.35
04/20/2025 10.36 10.75 10.35 10.42
04/21/2025 10.45 10.5 10.25 10.28
04/23/2025 10.29 10.4 10.22 10.39
04/24/2025 10.41 11.07 10.39 10.81
04/27/2025 10.83 11.35 10.6 10.66
04/28/2025 10.55 10.78 10.42 10.44
04/29/2025 10.37 10.49 10.16 10.18
05/01/2025 10.27 10.53 10.27 10.47
05/04/2025 10.56 10.72 10.45 10.54
05/05/2025 10.54 11.24 10.54 10.83
05/06/2025 10.75 11 10.6 10.77
05/07/2025 10.73 10.87 10.57 10.73
05/08/2025 10.76 10.89 10.65 10.72
05/11/2025 10.92 11.17 10.88 11.08
05/12/2025 10.75 10.8 10.57 10.71
05/13/2025 10.73 10.94 10.7 10.7
05/14/2025 10.72 10.89 10.61 10.65
05/15/2025 10.67 11.11 10.6 10.98
05/19/2025 10.98 11.07 10.69 10.76
05/20/2025 10.67 10.81 10.6 10.61
05/21/2025 10.65 10.81 10.62 10.68
05/22/2025 10.68 10.79 10.3 10.36
05/25/2025 10.47 10.5 10.28 10.31
05/26/2025 10.31 10.4 10.09 10.2
05/27/2025 10.18 10.26 10.08 10.08
05/28/2025 10.1 10.28 10.01 10.01
05/29/2025 10.01 10.05 9.93 9.94
06/01/2025 9.94 9.97 9.81 9.83
06/02/2025 9.9 10.11 9.9 10.08
06/03/2025 10.1 10.23 10.07 10.19
06/04/2025 10.13 10.19 10.09 10.11
06/09/2025 10.17 10.27 10.17 10.22
06/10/2025 10.21 10.35 10.17 10.2
06/11/2025 10.15 10.15 9.87 9.87
06/12/2025 9.48 9.57 9.23 9.41
06/15/2025 9.41 9.5 9.3 9.41
06/16/2025 9.42 9.46 9.29 9.29
06/17/2025 9.29 9.32 8.99 9.05
06/18/2025 9.07 9.15 8.87 8.87
06/19/2025 8.98 9.04 8.87 8.88
06/22/2025 8.81 8.81 8.63 8.65
06/23/2025 8.9 9.07 8.83 8.99
06/24/2025 9.02 9.13 8.93 8.98
06/25/2025 8.99 9.07 8.9 8.91
06/26/2025 8.91 8.96 8.81 8.88
06/29/2025 8.88 9.32 8.88 9.25
06/30/2025 9.29 9.43 9.22 9.4
07/01/2025 9.47 9.62 9.4 9.49
07/02/2025 9.57 9.66 9.49 9.57
07/03/2025 9.64 9.81 9.54 9.75
07/06/2025 9.69 9.69 9.48 9.5
07/07/2025 9.55 9.73 9.26 9.28
07/08/2025 9.29 9.42 9.28 9.36
07/09/2025 9.44 9.59 9.44 9.54
07/10/2025 9.6 9.67 9.35 9.45
07/13/2025 9.48 9.57 9.37 9.37
07/15/2025 9.37 9.61 9.19 9.34
07/16/2025 9.44 9.63 9.43 9.6
07/17/2025 9.6 9.79 9.5 9.69
07/20/2025 9.71 10 9.71 9.9
07/21/2025 9.91 10.1 9.84 9.89
07/22/2025 9.92 10.02 9.84 9.85
07/23/2025 9.89 10.16 9.89 10.09
07/24/2025 10.14 10.16 9.93 9.97
07/27/2025 10.06 10.17 9.96 9.96
07/28/2025 9.98 10.1 9.92 9.93
07/29/2025 9.97 10.27 9.97 10.05
07/30/2025 10.07 10.18 10.04 10.07
07/31/2025 10.07 10.14 10.01 10.07
08/03/2025 10.14 10.26 10.13 10.2
08/04/2025 10.29 11.22 10.17 10.75
08/05/2025 10.8 10.88 10.56 10.59
08/06/2025 10.67 10.85 10.49 10.49
08/07/2025 10.53 10.65 10.48 10.5
08/10/2025 10.59 10.87 10.56 10.74
08/11/2025 10.83 10.85 10.48 10.48
08/12/2025 10.51 10.56 10.28 10.28
08/13/2025 10.29 10.58 10.14 10.14
08/14/2025 10.15 10.31 10.12 10.25
08/17/2025 10.34 10.55 10.32 10.49
08/18/2025 10.48 10.53 10.36 10.36
08/19/2025 10.35 11.13 10.35 10.78
08/20/2025 10.83 11.06 10.74 10.88
08/21/2025 10.93 11.15 10.91 11.11
08/24/2025 11.32 12.2 11.07 11.92
08/25/2025 11.94 12.23 11.8 11.87
08/26/2025 11.9 11.94 11.37 11.41
08/27/2025 11.42 12.55 11.42 12.55
08/28/2025 12.6 12.62 12.05 12.16
08/31/2025 12.16 12.77 11.93 12.45
09/01/2025 12.43 12.62 11.37 11.78
09/02/2025 11.74 11.82 11.51 11.69
09/03/2025 11.72 12.64 11.72 12.32
09/04/2025 12.38 12.49 12.05 12.1
09/07/2025 12.03 12.03 11.56 11.57
09/08/2025 11.72 11.8 11.29 11.3
09/09/2025 11.42 11.47 11.03 11.09
09/10/2025 11.09 11.56 11.09 11.15
09/11/2025 11.12 11.2 10.57 10.64
09/14/2025 10.67 11.51 10.56 11.5
09/15/2025 11.51 11.7 11.38 11.64
09/16/2025 11.65 11.85 11.63 11.75
09/17/2025 11.85 12.08 11.6 11.62
09/18/2025 11.68 11.88 11.56 11.86
09/21/2025 12.05 12.12 11.85 11.87
09/22/2025 11.75 11.75 11.27 11.36
09/23/2025 11.38 11.43 11.06 11.3
09/24/2025 11.34 11.44 11.17 11.22
09/25/2025 11.21 11.34 10.93 10.95
09/28/2025 10.95 10.98 10.58 10.58
09/29/2025 10.6 10.64 10.46 10.51
09/30/2025 10.48 10.83 10.44 10.78
10/01/2025 10.85 11.42 10.84 11.08
10/02/2025 11.09 11.12 10.73 10.75
10/05/2025 10.85 10.98 10.57 10.62
10/06/2025 10.61 10.75 10.54 10.61
10/07/2025 10.57 10.87 10.49 10.49
10/08/2025 10.6 10.79 10.55 10.61
10/09/2025 10.62 10.68 10.48 10.57
10/12/2025 10.4 10.4 10.1 10.12
10/13/2025 10.23 10.31 9.72 9.81
10/14/2025 9.85 10.01 9.84 9.94
10/15/2025 9.91 10.07 9.7 9.7
10/16/2025 9.66 9.79 9.38 9.66
10/19/2025 9.8 9.93 9.56 9.89
10/20/2025 9.97 10.02 9.8 9.87
10/21/2025 9.9 9.98 9.69 9.7
10/22/2025 9.69 9.78 9.59 9.61
10/23/2025 9.66 10.21 9.66 10.16
10/26/2025 10.17 10.21 9.93 9.99
10/27/2025 10.02 10.06 9.94 9.96
10/29/2025 9.97 10.95 9.97 10.8
10/30/2025 10.93 10.93 10.58 10.82
11/02/2025 10.86 10.99 10.71 10.72
11/03/2025 10.66 10.66 10.34 10.43
11/04/2025 10.44 10.51 10.34 10.41
11/05/2025 10.46 10.52 10.34 10.34
11/06/2025 10.35 10.4 10.07 10.1
11/09/2025 10.17 10.2 9.89 9.9
11/10/2025 9.9 9.94 9.4 9.58
11/11/2025 9.65 9.67 9.45 9.45
11/12/2025 9.47 9.68 9.44 9.45
11/13/2025 9.43 9.97 9.26 9.38
11/16/2025 9.46 9.61 9.44 9.5
11/17/2025 9.5 9.63 9.36 9.39
11/18/2025 9.43 9.56 9.43 9.47
11/19/2025 9.5 9.69 9.5 9.6
11/20/2025 9.6 9.74 9.54 9.61
11/23/2025 9.62 9.78 9.56 9.62
11/24/2025 9.7 9.71 9.34 9.35
11/25/2025 9.38 9.43 9.33 9.36
11/26/2025 9.4 9.46 9.32 9.32
11/27/2025 9.33 9.38 9.21 9.22
11/30/2025 9.22 9.42 9.22 9.4
12/01/2025 9.4 9.52 9.4 9.44
12/02/2025 9.5 9.54 9.42 9.44
12/03/2025 9.47 9.51 9.34 9.38
12/04/2025 9.38 9.46 9.36 9.4
12/07/2025 9.47 9.64 9.47 9.54
12/08/2025 9.57 9.58 9.46 9.51
12/09/2025 9.59 9.6 9.39 9.4
12/10/2025 9.41 9.64 9.41 9.58
12/11/2025 9.6 9.75 9.59 9.65
12/14/2025 9.68 9.73 9.59 9.63
12/15/2025 9.67 9.67 9.46 9.49
12/16/2025 9.49 9.53 9.42 9.46
12/17/2025 9.48 9.54 9.44 9.45
12/18/2025 9.47 9.5 9.38 9.5
12/21/2025 9.52 9.6 9.36 9.42
12/22/2025 9.42 9.49 9.37 9.38
12/23/2025 9.4 9.42 9.29 9.33
12/24/2025 9.35 9.4 9.3 9.3
12/25/2025 9.3 9.32 9.19 9.23
12/28/2025 9.24 9.27 9.03 9.03
12/29/2025 9.04 9.09 9 9.06
12/30/2025 9.09 9.25 9.08 9.2