KARSN
KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş.
15:10:00
13.54 ₺
-0.490 (%-3.49)
Previous Close: 14.03·
Volatility: 3.280
Day Low₺13.49
Day High₺13.95
Market Data
Spot Rate
B:13.53
A:13.54
Week over week (WoW)
+12.27%
Month over month (MoM)
+5.86%
Year to date (YTD)
+47.17%
Year over year (YoY)
+49.61%
KARSN: KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.3429
CLOSE 1.3391
Low
LOW 1.0964
High
HIGH 2.1835
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.115 | 1.1335 | 1.1057 | 1.115 |
| 06/20/2017 | 1.115 | 1.1243 | 1.1057 | 1.115 |
| 06/21/2017 | 1.115 | 1.1243 | 1.1057 | 1.1057 |
| 06/22/2017 | 1.115 | 1.115 | 1.1057 | 1.1057 |
| 06/27/2017 | 1.1057 | 1.115 | 1.0964 | 1.115 |
| 06/28/2017 | 1.115 | 1.1428 | 1.1057 | 1.1428 |
| 06/29/2017 | 1.1521 | 1.18 | 1.1335 | 1.18 |
| 07/02/2017 | 1.18 | 1.1893 | 1.1614 | 1.1707 |
| 07/03/2017 | 1.1707 | 1.1707 | 1.1614 | 1.1614 |
| 07/04/2017 | 1.1707 | 1.18 | 1.1521 | 1.1614 |
| 07/05/2017 | 1.1707 | 1.1707 | 1.1335 | 1.1521 |
| 07/06/2017 | 1.1614 | 1.1614 | 1.1335 | 1.1335 |
| 07/09/2017 | 1.1521 | 1.1614 | 1.1428 | 1.1614 |
| 07/10/2017 | 1.1521 | 1.2543 | 1.1521 | 1.245 |
| 07/11/2017 | 1.245 | 1.2543 | 1.2079 | 1.2172 |
| 07/12/2017 | 1.2172 | 1.2265 | 1.2079 | 1.2079 |
| 07/13/2017 | 1.2172 | 1.2357 | 1.2079 | 1.2172 |
| 07/16/2017 | 1.2172 | 1.2357 | 1.1986 | 1.2079 |
| 07/17/2017 | 1.2079 | 1.2079 | 1.1893 | 1.1893 |
| 07/18/2017 | 1.1893 | 1.2079 | 1.1893 | 1.1986 |
| 07/19/2017 | 1.2079 | 1.2079 | 1.1893 | 1.1893 |
| 07/20/2017 | 1.1986 | 1.2172 | 1.18 | 1.1986 |
| 07/23/2017 | 1.2079 | 1.2172 | 1.18 | 1.18 |
| 07/24/2017 | 1.1893 | 1.1986 | 1.18 | 1.1893 |
| 07/25/2017 | 1.1986 | 1.2265 | 1.1893 | 1.2079 |
| 07/26/2017 | 1.2079 | 1.2265 | 1.1986 | 1.2172 |
| 07/27/2017 | 1.2265 | 1.2265 | 1.2079 | 1.2079 |
| 07/30/2017 | 1.2172 | 1.2265 | 1.1986 | 1.2079 |
| 07/31/2017 | 1.2079 | 1.2172 | 1.18 | 1.18 |
| 08/01/2017 | 1.1893 | 1.1986 | 1.18 | 1.1893 |
| 08/02/2017 | 1.1986 | 1.1986 | 1.18 | 1.1893 |
| 08/03/2017 | 1.1986 | 1.1986 | 1.1893 | 1.1893 |
| 08/06/2017 | 1.1986 | 1.2172 | 1.1986 | 1.2079 |
| 08/07/2017 | 1.2172 | 1.2636 | 1.2079 | 1.2357 |
| 08/08/2017 | 1.2265 | 1.2636 | 1.2172 | 1.245 |
| 08/09/2017 | 1.2543 | 1.2822 | 1.245 | 1.2636 |
| 08/10/2017 | 1.2822 | 1.3844 | 1.2822 | 1.3658 |
| 08/13/2017 | 1.3844 | 1.4309 | 1.3287 | 1.3565 |
| 08/14/2017 | 1.3658 | 1.3937 | 1.2357 | 1.245 |
| 08/15/2017 | 1.2543 | 1.2543 | 1.1521 | 1.2079 |
| 08/16/2017 | 1.2357 | 1.2636 | 1.2265 | 1.2357 |
| 08/17/2017 | 1.2265 | 1.2729 | 1.2172 | 1.2543 |
| 08/20/2017 | 1.2915 | 1.3937 | 1.2915 | 1.3658 |
| 08/21/2017 | 1.3658 | 1.3751 | 1.3194 | 1.338 |
| 08/22/2017 | 1.338 | 1.3472 | 1.2915 | 1.3008 |
| 08/23/2017 | 1.3008 | 1.3194 | 1.2822 | 1.2915 |
| 08/24/2017 | 1.3008 | 1.3101 | 1.2915 | 1.2915 |
| 08/27/2017 | 1.3101 | 1.3565 | 1.2915 | 1.3565 |
| 08/28/2017 | 1.3472 | 1.3472 | 1.3008 | 1.3194 |
| 08/30/2017 | 1.3287 | 1.338 | 1.3101 | 1.3287 |
| 09/04/2017 | 1.3472 | 1.403 | 1.338 | 1.3565 |
| 09/05/2017 | 1.3658 | 1.4216 | 1.3472 | 1.4123 |
| 09/06/2017 | 1.4216 | 1.4216 | 1.3751 | 1.3844 |
| 09/07/2017 | 1.3937 | 1.4587 | 1.3844 | 1.4216 |
| 09/10/2017 | 1.4309 | 1.4587 | 1.4216 | 1.4587 |
| 09/11/2017 | 1.4587 | 1.5052 | 1.4402 | 1.4866 |
| 09/12/2017 | 1.4866 | 1.5052 | 1.4402 | 1.4402 |
| 09/13/2017 | 1.4495 | 1.468 | 1.403 | 1.4309 |
| 09/14/2017 | 1.4402 | 1.468 | 1.4216 | 1.4309 |
| 09/17/2017 | 1.4402 | 1.4402 | 1.3565 | 1.3565 |
| 09/18/2017 | 1.3565 | 1.3658 | 1.2915 | 1.3101 |
| 09/19/2017 | 1.3287 | 1.3472 | 1.3101 | 1.3472 |
| 09/20/2017 | 1.338 | 1.3565 | 1.3287 | 1.3565 |
| 09/21/2017 | 1.3658 | 1.3658 | 1.338 | 1.338 |
| 09/24/2017 | 1.3287 | 1.3287 | 1.2079 | 1.2265 |
| 09/25/2017 | 1.2543 | 1.2729 | 1.2265 | 1.2543 |
| 09/26/2017 | 1.2636 | 1.2636 | 1.2357 | 1.2357 |
| 09/27/2017 | 1.2357 | 1.2636 | 1.2265 | 1.2543 |
| 09/28/2017 | 1.2729 | 1.2822 | 1.2543 | 1.2543 |
| 10/01/2017 | 1.2543 | 1.3008 | 1.245 | 1.2915 |
| 10/02/2017 | 1.3194 | 1.3844 | 1.3101 | 1.3472 |
| 10/03/2017 | 1.3565 | 1.3937 | 1.3472 | 1.3937 |
| 10/04/2017 | 1.403 | 1.403 | 1.3658 | 1.3751 |
| 10/05/2017 | 1.3565 | 1.3658 | 1.3472 | 1.3565 |
| 10/08/2017 | 1.2543 | 1.2822 | 1.1893 | 1.2636 |
| 10/09/2017 | 1.2915 | 1.3194 | 1.2822 | 1.3194 |
| 10/10/2017 | 1.3101 | 1.3565 | 1.2915 | 1.338 |
| 10/11/2017 | 1.3565 | 1.3658 | 1.3287 | 1.338 |
| 10/12/2017 | 1.3472 | 1.3472 | 1.3194 | 1.3194 |
| 10/15/2017 | 1.338 | 1.338 | 1.3101 | 1.3194 |
| 10/16/2017 | 1.3194 | 1.3565 | 1.3194 | 1.3287 |
| 10/17/2017 | 1.338 | 1.338 | 1.3194 | 1.3194 |
| 10/18/2017 | 1.3287 | 1.338 | 1.3194 | 1.3287 |
| 10/19/2017 | 1.338 | 1.3751 | 1.3287 | 1.338 |
| 10/22/2017 | 1.3472 | 1.3937 | 1.338 | 1.3844 |
| 10/23/2017 | 1.3844 | 1.403 | 1.3472 | 1.3472 |
| 10/24/2017 | 1.3658 | 1.5052 | 1.3565 | 1.4959 |
| 10/25/2017 | 1.4959 | 1.5238 | 1.4495 | 1.4587 |
| 10/26/2017 | 1.4495 | 1.6074 | 1.4495 | 1.5981 |
| 10/29/2017 | 1.5981 | 1.6632 | 1.5609 | 1.6167 |
| 10/30/2017 | 1.6632 | 1.9326 | 1.6446 | 1.9326 |
| 10/31/2017 | 1.8304 | 2.1463 | 1.6724 | 1.8676 |
| 11/01/2017 | 1.9605 | 2.1835 | 1.7468 | 1.8954 |
| 11/02/2017 | 1.914 | 1.914 | 1.7468 | 1.7746 |
| 11/05/2017 | 1.7839 | 1.8118 | 1.691 | 1.691 |
| 11/06/2017 | 1.7003 | 1.7189 | 1.6167 | 1.626 |
| 11/07/2017 | 1.6353 | 1.7282 | 1.6167 | 1.6724 |
| 11/08/2017 | 1.6817 | 1.691 | 1.5981 | 1.6074 |
| 11/09/2017 | 1.6167 | 1.626 | 1.5517 | 1.5609 |
| 11/12/2017 | 1.5795 | 1.6353 | 1.5609 | 1.5795 |
| 11/13/2017 | 1.5795 | 1.5888 | 1.5238 | 1.5609 |
| 11/14/2017 | 1.5609 | 1.5702 | 1.4587 | 1.4587 |
| 11/15/2017 | 1.468 | 1.4773 | 1.3844 | 1.3937 |
| 11/16/2017 | 1.403 | 1.4123 | 1.3008 | 1.3194 |
| 11/19/2017 | 1.3194 | 1.3844 | 1.2729 | 1.2822 |
| 11/20/2017 | 1.2636 | 1.3287 | 1.2636 | 1.3194 |
| 11/21/2017 | 1.3287 | 1.3472 | 1.2915 | 1.3472 |
| 11/22/2017 | 1.3565 | 1.3565 | 1.2915 | 1.3101 |
| 11/23/2017 | 1.3008 | 1.3101 | 1.2729 | 1.2822 |
| 11/26/2017 | 1.3565 | 1.4402 | 1.3472 | 1.3937 |
| 11/27/2017 | 1.3937 | 1.403 | 1.2915 | 1.2915 |
| 11/28/2017 | 1.2915 | 1.3008 | 1.2729 | 1.2729 |
| 11/29/2017 | 1.2915 | 1.3194 | 1.2729 | 1.2915 |
| 11/30/2017 | 1.2915 | 1.3008 | 1.2729 | 1.2822 |
| 12/03/2017 | 1.2822 | 1.3287 | 1.2822 | 1.3287 |
| 12/04/2017 | 1.3287 | 1.3472 | 1.3101 | 1.3287 |
| 12/05/2017 | 1.3287 | 1.3751 | 1.3194 | 1.338 |
| 12/06/2017 | 1.3472 | 1.3844 | 1.3287 | 1.3751 |
| 12/07/2017 | 1.3844 | 1.403 | 1.3658 | 1.3751 |
| 12/10/2017 | 1.3844 | 1.4123 | 1.3844 | 1.4123 |
| 12/11/2017 | 1.403 | 1.4123 | 1.3751 | 1.3844 |
| 12/12/2017 | 1.3937 | 1.403 | 1.3565 | 1.3751 |
| 12/13/2017 | 1.3844 | 1.3844 | 1.3565 | 1.3751 |
| 12/14/2017 | 1.3844 | 1.3844 | 1.3658 | 1.3658 |
| 12/17/2017 | 1.3751 | 1.403 | 1.3658 | 1.3937 |
| 12/18/2017 | 1.3937 | 1.4959 | 1.3844 | 1.4309 |
| 12/19/2017 | 1.4309 | 1.4587 | 1.403 | 1.403 |
| 12/20/2017 | 1.403 | 1.4216 | 1.3844 | 1.3937 |
| 12/21/2017 | 1.403 | 1.4216 | 1.403 | 1.403 |
| 12/24/2017 | 1.4216 | 1.4959 | 1.4123 | 1.4773 |
| 12/25/2017 | 1.4866 | 1.4866 | 1.4216 | 1.4309 |
| 12/26/2017 | 1.4309 | 1.4495 | 1.4216 | 1.4402 |
| 12/27/2017 | 1.4495 | 1.4866 | 1.4402 | 1.4587 |
| 12/28/2017 | 1.468 | 1.468 | 1.4495 | 1.4495 |