KARTN
KARTONSAN KARTON SANAYİ VE TİCARET A.Ş.
15:10:00
130.2 ₺
+4.700 (%+3.75)
Previous Close: 125.5·
Volatility: 7.410
Day Low₺122.7
Day High₺132
Market Data
Spot Rate
B:130
A:130.2
Week over week (WoW)
+6.29%
Month over month (MoM)
+26.65%
Year to date (YTD)
+67.78%
Year over year (YoY)
+69.31%
KARTN: KARTONSAN KARTON SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.5791
CLOSE 11.5688
Low
LOW 10.355
High
HIGH 14.1317
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 11.1408 | 11.4836 | 11.0824 | 11.2744 |
| 01/02/2019 | 11.2436 | 11.3911 | 10.8323 | 11.1408 |
| 01/03/2019 | 11.2367 | 11.3122 | 11.1271 | 11.2711 |
| 01/06/2019 | 11.3122 | 11.4664 | 11.2162 | 11.3978 |
| 01/07/2019 | 11.3978 | 11.3978 | 11.2573 | 11.2984 |
| 01/08/2019 | 11.3088 | 11.4664 | 11.2814 | 11.415 |
| 01/09/2019 | 11.4322 | 11.5693 | 11.3704 | 11.5179 |
| 01/10/2019 | 11.5247 | 11.6516 | 11.5247 | 11.6311 |
| 01/13/2019 | 11.607 | 11.6207 | 11.5076 | 11.5418 |
| 01/14/2019 | 11.5521 | 11.7578 | 11.5521 | 11.6687 |
| 01/15/2019 | 11.5864 | 11.7578 | 11.5864 | 11.7476 |
| 01/16/2019 | 11.775 | 11.9875 | 11.7236 | 11.9841 |
| 01/17/2019 | 11.9841 | 12.032 | 11.8366 | 11.9977 |
| 01/20/2019 | 11.9977 | 12.0663 | 11.8983 | 12.0011 |
| 01/21/2019 | 11.9773 | 11.9806 | 11.8675 | 11.9806 |
| 01/22/2019 | 11.9806 | 12.0698 | 11.9292 | 12.0011 |
| 01/23/2019 | 12.063 | 12.1623 | 11.9806 | 12.1521 |
| 01/24/2019 | 12.2034 | 12.2034 | 12.0663 | 12.1863 |
| 01/27/2019 | 12.1863 | 12.2377 | 12.1349 | 12.1417 |
| 01/28/2019 | 12.1931 | 12.1965 | 11.9532 | 12.0663 |
| 01/29/2019 | 12.1007 | 12.2377 | 12.0663 | 12.2206 |
| 01/30/2019 | 12.2377 | 12.2548 | 12.1007 | 12.1589 |
| 01/31/2019 | 12.0663 | 12.3405 | 12.0663 | 12.3405 |
| 02/03/2019 | 12.344 | 12.8993 | 12.2721 | 12.889 |
| 02/04/2019 | 12.889 | 12.9782 | 12.7348 | 12.9062 |
| 02/05/2019 | 12.9233 | 13.1496 | 12.8205 | 12.9335 |
| 02/06/2019 | 12.9815 | 12.9815 | 12.8205 | 12.9062 |
| 02/07/2019 | 12.7931 | 13.0262 | 12.7931 | 12.9713 |
| 02/10/2019 | 13.0536 | 13.0605 | 12.9096 | 12.9782 |
| 02/11/2019 | 13.0159 | 13.0262 | 12.9027 | 13.0262 |
| 02/12/2019 | 12.9918 | 13.1462 | 12.824 | 13.0947 |
| 02/13/2019 | 13.129 | 13.129 | 12.9507 | 12.9576 |
| 02/14/2019 | 12.9609 | 13.2387 | 12.8548 | 13.0844 |
| 02/17/2019 | 13.1667 | 13.1804 | 12.7279 | 12.9233 |
| 02/18/2019 | 12.9474 | 12.9782 | 12.8136 | 12.8205 |
| 02/19/2019 | 12.9439 | 13.0741 | 12.8719 | 13.0262 |
| 02/20/2019 | 13.0399 | 13.3312 | 12.9439 | 13.2969 |
| 02/21/2019 | 13.3278 | 13.5404 | 13.2147 | 13.4889 |
| 02/24/2019 | 13.5232 | 13.6603 | 13.2661 | 13.5404 |
| 02/25/2019 | 13.4889 | 13.7426 | 13.4889 | 13.7426 |
| 02/26/2019 | 13.602 | 13.602 | 12.7074 | 12.8205 |
| 02/27/2019 | 12.8514 | 12.889 | 12.5462 | 12.553 |
| 02/28/2019 | 12.5669 | 12.7176 | 12.4296 | 12.7176 |
| 03/03/2019 | 12.7348 | 13.1119 | 12.68 | 12.8548 |
| 03/04/2019 | 12.8822 | 12.9748 | 12.6011 | 12.6662 |
| 03/05/2019 | 12.6422 | 12.8169 | 12.6045 | 12.6148 |
| 03/06/2019 | 12.6148 | 12.7176 | 12.4435 | 12.4571 |
| 03/07/2019 | 12.5222 | 12.7176 | 12.392 | 12.5496 |
| 03/10/2019 | 12.5702 | 12.6217 | 12.2206 | 12.224 |
| 03/11/2019 | 12.2274 | 12.3234 | 12.1007 | 12.2721 |
| 03/12/2019 | 12.3337 | 12.3749 | 12.1177 | 12.1177 |
| 03/13/2019 | 12.2034 | 12.2754 | 12.1281 | 12.1691 |
| 03/14/2019 | 12.2548 | 12.6833 | 12.2 | 12.68 |
| 03/17/2019 | 12.68 | 12.6833 | 12.4811 | 12.4845 |
| 03/18/2019 | 12.5634 | 12.6662 | 12.4435 | 12.4674 |
| 03/19/2019 | 12.5771 | 12.68 | 12.4777 | 12.5051 |
| 03/20/2019 | 12.6114 | 12.8684 | 12.5325 | 12.7519 |
| 03/21/2019 | 12.8067 | 12.8067 | 12.2582 | 12.409 |
| 03/24/2019 | 12.4435 | 12.4435 | 12.1177 | 12.2686 |
| 03/25/2019 | 12.2891 | 12.3303 | 12.0834 | 12.0834 |
| 03/26/2019 | 12.1007 | 12.1177 | 11.463 | 11.655 |
| 03/27/2019 | 11.655 | 11.8263 | 11.5315 | 11.8263 |
| 03/28/2019 | 11.8641 | 11.9292 | 11.6413 | 11.8263 |
| 03/31/2019 | 11.9052 | 11.9052 | 11.5693 | 11.6207 |
| 04/01/2019 | 11.677 | 11.8067 | 11.5717 | 11.5717 |
| 04/02/2019 | 11.6138 | 11.7962 | 11.5437 | 11.6875 |
| 04/03/2019 | 11.7122 | 11.7507 | 11.6173 | 11.6875 |
| 04/04/2019 | 11.7296 | 11.7576 | 11.5964 | 11.6523 |
| 04/07/2019 | 11.677 | 11.7122 | 11.5648 | 11.5648 |
| 04/08/2019 | 11.6349 | 11.6349 | 11.5052 | 11.5087 |
| 04/09/2019 | 11.5823 | 11.6069 | 11.4842 | 11.5648 |
| 04/10/2019 | 11.5717 | 11.5893 | 11.3263 | 11.3263 |
| 04/11/2019 | 11.3263 | 11.5717 | 11.123 | 11.3368 |
| 04/14/2019 | 11.3965 | 11.3965 | 11.186 | 11.2211 |
| 04/15/2019 | 11.2492 | 11.3298 | 11.2246 | 11.2246 |
| 04/16/2019 | 11.3018 | 11.3755 | 11.193 | 11.2422 |
| 04/17/2019 | 11.2246 | 11.2913 | 11.158 | 11.1896 |
| 04/18/2019 | 11.2492 | 11.2492 | 11.144 | 11.179 |
| 04/21/2019 | 11.2141 | 11.2492 | 11.179 | 11.193 |
| 04/23/2019 | 11.193 | 11.2913 | 11.1686 | 11.2211 |
| 04/24/2019 | 11.2492 | 11.2667 | 11.0669 | 11.1159 |
| 04/25/2019 | 11.1405 | 11.144 | 10.9792 | 10.9792 |
| 04/28/2019 | 10.9792 | 10.9792 | 10.8668 | 10.8705 |
| 04/29/2019 | 10.8985 | 11.0143 | 10.8355 | 11.0143 |
| 05/01/2019 | 11.0143 | 11.0143 | 10.8004 | 10.8004 |
| 05/02/2019 | 10.8179 | 10.8249 | 10.7232 | 10.7653 |
| 05/05/2019 | 10.7232 | 10.7232 | 10.5233 | 10.5408 |
| 05/06/2019 | 10.4848 | 10.6601 | 10.4496 | 10.632 |
| 05/07/2019 | 10.6671 | 10.902 | 10.6425 | 10.8319 |
| 05/08/2019 | 10.8319 | 10.93 | 10.6707 | 10.7196 |
| 05/09/2019 | 10.8004 | 10.9336 | 10.7303 | 10.8004 |
| 05/12/2019 | 10.8424 | 10.8424 | 10.5338 | 10.5338 |
| 05/13/2019 | 10.59 | 10.6075 | 10.4884 | 10.5163 |
| 05/14/2019 | 10.5408 | 10.5514 | 10.355 | 10.355 |
| 05/15/2019 | 10.3585 | 10.9863 | 10.3585 | 10.7162 |
| 05/16/2019 | 10.7477 | 10.8283 | 10.6425 | 10.6425 |
| 05/19/2019 | 10.7232 | 10.7232 | 10.5584 | 10.5619 |
| 05/20/2019 | 10.5759 | 11.123 | 10.4987 | 10.7022 |
| 05/21/2019 | 10.7303 | 10.7618 | 10.4848 | 10.4848 |
| 05/22/2019 | 10.4848 | 10.5654 | 10.3831 | 10.5198 |
| 05/23/2019 | 10.5233 | 10.881 | 10.5233 | 10.7933 |
| 05/26/2019 | 10.8179 | 10.8775 | 10.6986 | 10.7127 |
| 05/27/2019 | 10.7477 | 10.909 | 10.7373 | 10.8355 |
| 05/28/2019 | 10.839 | 10.8879 | 10.7618 | 10.7618 |
| 05/29/2019 | 10.7653 | 10.9721 | 10.7653 | 10.8705 |
| 05/30/2019 | 10.8845 | 10.9231 | 10.8004 | 10.902 |
| 06/02/2019 | 10.8879 | 10.9266 | 10.8668 | 10.9055 |
| 06/06/2019 | 10.9231 | 10.9721 | 10.9231 | 10.9581 |
| 06/09/2019 | 10.9721 | 10.9721 | 10.881 | 10.9055 |
| 06/10/2019 | 10.9371 | 11.0773 | 10.9336 | 10.9617 |
| 06/11/2019 | 10.9756 | 11.109 | 10.9756 | 11.0808 |
| 06/12/2019 | 11.0808 | 11.2001 | 11.0143 | 11.186 |
| 06/13/2019 | 11.2176 | 11.2211 | 11.0143 | 11.0178 |
| 06/16/2019 | 11.0353 | 11.0773 | 11.0106 | 11.0528 |
| 06/17/2019 | 11.0633 | 11.2562 | 11.0458 | 11.186 |
| 06/18/2019 | 11.186 | 11.2211 | 11.088 | 11.0984 |
| 06/19/2019 | 11.151 | 11.179 | 11.0808 | 11.0984 |
| 06/20/2019 | 11.1124 | 11.151 | 11.0808 | 11.0808 |
| 06/23/2019 | 11.151 | 11.1966 | 11.0808 | 11.0808 |
| 06/24/2019 | 11.1159 | 11.2562 | 11.0808 | 11.1334 |
| 06/25/2019 | 11.1301 | 11.193 | 11.0284 | 11.0703 |
| 06/26/2019 | 11.0949 | 11.1194 | 11.0599 | 11.1019 |
| 06/27/2019 | 11.0949 | 11.1616 | 11.0949 | 11.0984 |
| 06/30/2019 | 11.165 | 11.442 | 11.165 | 11.2562 |
| 07/01/2019 | 11.2913 | 11.3053 | 11.151 | 11.151 |
| 07/02/2019 | 11.179 | 11.179 | 11.0353 | 11.0458 |
| 07/03/2019 | 11.0808 | 11.1124 | 11.0178 | 11.0213 |
| 07/04/2019 | 11.0633 | 11.0633 | 10.909 | 10.909 |
| 07/07/2019 | 10.9477 | 11.0073 | 10.8845 | 10.8985 |
| 07/08/2019 | 10.93 | 10.93 | 10.7337 | 10.7337 |
| 07/09/2019 | 10.8004 | 10.8004 | 10.6952 | 10.7724 |
| 07/10/2019 | 10.8073 | 10.853 | 10.7653 | 10.7758 |
| 07/11/2019 | 10.8004 | 10.8355 | 10.6636 | 10.6707 |
| 07/15/2019 | 10.7056 | 10.7653 | 10.6531 | 10.6566 |
| 07/16/2019 | 10.7022 | 10.853 | 10.6952 | 10.8004 |
| 07/17/2019 | 10.8004 | 11.0073 | 10.7653 | 10.9863 |
| 07/18/2019 | 11.0106 | 11.1616 | 11.0106 | 11.0458 |
| 07/21/2019 | 11.0493 | 11.158 | 11.0106 | 11.0248 |
| 07/22/2019 | 11.0808 | 11.1159 | 11.0458 | 11.1159 |
| 07/23/2019 | 11.1159 | 11.123 | 11.0599 | 11.1054 |
| 07/24/2019 | 11.109 | 11.1475 | 11.0002 | 11.0213 |
| 07/25/2019 | 11.0563 | 11.379 | 10.9863 | 11.379 |
| 07/28/2019 | 11.3965 | 11.4666 | 11.3263 | 11.3263 |
| 07/29/2019 | 11.3263 | 11.3824 | 11.193 | 11.1966 |
| 07/30/2019 | 11.2071 | 11.3228 | 11.2071 | 11.2667 |
| 07/31/2019 | 11.2562 | 11.2877 | 11.144 | 11.186 |
| 08/01/2019 | 11.186 | 11.186 | 11.0984 | 11.1159 |
| 08/04/2019 | 11.0914 | 11.1019 | 10.9336 | 10.9477 |
| 08/05/2019 | 10.9685 | 11.0178 | 10.9055 | 10.9055 |
| 08/06/2019 | 10.9336 | 10.9652 | 10.7303 | 10.7477 |
| 08/07/2019 | 10.7968 | 11.0388 | 10.7968 | 10.8879 |
| 08/08/2019 | 10.9406 | 11.144 | 10.7653 | 10.8319 |
| 08/14/2019 | 10.7653 | 10.8004 | 10.625 | 10.6286 |
| 08/15/2019 | 10.6425 | 10.6811 | 10.4532 | 10.4743 |
| 08/18/2019 | 10.5093 | 10.5549 | 10.3726 | 10.3726 |
| 08/19/2019 | 10.4075 | 10.5198 | 10.397 | 10.4532 |
| 08/20/2019 | 10.4567 | 10.5233 | 10.4321 | 10.5198 |
| 08/21/2019 | 10.5549 | 10.6109 | 10.3796 | 10.4706 |
| 08/22/2019 | 10.4917 | 10.4917 | 10.397 | 10.4321 |
| 08/25/2019 | 10.369 | 10.4917 | 10.3585 | 10.4706 |
| 08/26/2019 | 10.4706 | 10.5619 | 10.4637 | 10.5233 |
| 08/27/2019 | 10.5303 | 10.5794 | 10.4567 | 10.5163 |
| 08/28/2019 | 10.5303 | 10.59 | 10.5058 | 10.5303 |
| 09/01/2019 | 10.5549 | 10.646 | 10.5338 | 10.6355 |
| 09/02/2019 | 10.6355 | 10.8705 | 10.5584 | 10.6601 |
| 09/03/2019 | 10.6845 | 10.7688 | 10.6425 | 10.7477 |
| 09/04/2019 | 10.7688 | 11.0458 | 10.7583 | 10.8634 |
| 09/05/2019 | 10.8494 | 10.8879 | 10.7653 | 10.8073 |
| 09/08/2019 | 10.8705 | 10.9617 | 10.839 | 10.9547 |
| 09/09/2019 | 10.9547 | 11.0106 | 10.9055 | 10.909 |
| 09/10/2019 | 10.9406 | 10.9511 | 10.8985 | 10.9231 |
| 09/11/2019 | 10.9442 | 10.9685 | 10.909 | 10.9442 |
| 09/12/2019 | 10.9371 | 10.9685 | 10.9196 | 10.9371 |
| 09/15/2019 | 10.9581 | 11.1686 | 10.9406 | 10.9581 |
| 09/16/2019 | 10.9652 | 11.0317 | 10.9161 | 11.0073 |
| 09/17/2019 | 11.0388 | 11.8348 | 10.9617 | 11.2913 |
| 09/18/2019 | 11.3263 | 11.4842 | 11.1686 | 11.2036 |
| 09/19/2019 | 11.2913 | 11.4561 | 11.165 | 11.3124 |
| 09/22/2019 | 11.2387 | 11.2773 | 11.144 | 11.1721 |
| 09/23/2019 | 11.2141 | 11.3965 | 11.1755 | 11.3404 |
| 09/24/2019 | 11.3613 | 11.4526 | 11.2983 | 11.4141 |
| 09/25/2019 | 11.4175 | 11.6034 | 11.4 | 11.4455 |
| 09/26/2019 | 11.4947 | 11.5542 | 11.47 | 11.5367 |
| 09/29/2019 | 11.5367 | 11.9926 | 11.5367 | 11.8734 |
| 09/30/2019 | 11.8383 | 11.9926 | 11.7155 | 11.8173 |
| 10/01/2019 | 11.8277 | 12.01 | 11.7892 | 11.8524 |
| 10/02/2019 | 11.8524 | 11.9611 | 11.6701 | 11.7437 |
| 10/03/2019 | 11.7822 | 11.8277 | 11.7226 | 11.8103 |
| 10/06/2019 | 11.8207 | 11.8804 | 11.7155 | 11.7471 |
| 10/07/2019 | 11.677 | 11.677 | 11.2211 | 11.4315 |
| 10/08/2019 | 11.3613 | 11.4141 | 11.0458 | 11.158 |
| 10/09/2019 | 11.165 | 11.186 | 10.8214 | 10.9126 |
| 10/10/2019 | 10.8705 | 11.0984 | 10.8705 | 11.0633 |
| 10/13/2019 | 10.9721 | 11.0773 | 10.5514 | 10.625 |
| 10/14/2019 | 10.7303 | 10.8459 | 10.6601 | 10.7267 |
| 10/15/2019 | 10.5549 | 10.6845 | 10.4673 | 10.5233 |
| 10/16/2019 | 10.7862 | 10.7862 | 10.4181 | 10.59 |
| 10/17/2019 | 10.853 | 11.0458 | 10.7898 | 10.9581 |
| 10/20/2019 | 11.0458 | 11.0458 | 10.8494 | 10.8985 |
| 10/21/2019 | 10.8985 | 11.1159 | 10.8985 | 11.0143 |
| 10/22/2019 | 11.0458 | 11.2562 | 11.0458 | 11.1755 |
| 10/23/2019 | 11.2246 | 11.3613 | 11.186 | 11.3053 |
| 10/24/2019 | 11.3334 | 11.3755 | 11.2281 | 11.3263 |
| 10/27/2019 | 11.3298 | 11.3509 | 11.2562 | 11.3509 |
| 10/29/2019 | 11.3088 | 11.3509 | 11.2211 | 11.2913 |
| 10/30/2019 | 11.3053 | 11.3263 | 11.1334 | 11.1334 |
| 10/31/2019 | 11.1825 | 11.2211 | 11.0213 | 11.165 |
| 11/03/2019 | 11.2036 | 11.2773 | 11.1159 | 11.2318 |
| 11/04/2019 | 11.2667 | 11.3158 | 11.193 | 11.2281 |
| 11/05/2019 | 11.2281 | 11.3158 | 11.2176 | 11.2738 |
| 11/06/2019 | 11.2738 | 11.8593 | 11.2738 | 11.8173 |
| 11/07/2019 | 11.8173 | 11.9294 | 11.6701 | 11.9294 |
| 11/10/2019 | 11.9611 | 12.1924 | 11.8313 | 12.0136 |
| 11/11/2019 | 11.7822 | 11.7822 | 11.3263 | 11.3263 |
| 11/12/2019 | 11.3965 | 11.3965 | 11.179 | 11.2141 |
| 11/13/2019 | 11.186 | 11.2703 | 11.123 | 11.1686 |
| 11/14/2019 | 11.2107 | 11.2667 | 11.165 | 11.2352 |
| 11/17/2019 | 11.3018 | 11.5402 | 11.2492 | 11.4455 |
| 11/18/2019 | 11.4666 | 11.5367 | 11.379 | 11.4385 |
| 11/19/2019 | 11.4526 | 11.4842 | 11.2948 | 11.3613 |
| 11/20/2019 | 11.3824 | 11.4315 | 11.2738 | 11.3544 |
| 11/21/2019 | 11.3544 | 11.5228 | 11.3439 | 11.4315 |
| 11/24/2019 | 11.4666 | 11.5332 | 11.3194 | 11.3298 |
| 11/25/2019 | 11.3263 | 11.5367 | 11.2913 | 11.5157 |
| 11/26/2019 | 11.5263 | 11.9224 | 11.4771 | 11.6069 |
| 11/27/2019 | 11.6209 | 11.8874 | 11.6209 | 11.726 |
| 11/28/2019 | 11.7437 | 11.8454 | 11.6734 | 11.7296 |
| 12/01/2019 | 11.8032 | 12.168 | 11.7822 | 12.0803 |
| 12/02/2019 | 12.0698 | 12.2555 | 11.9576 | 12.0768 |
| 12/03/2019 | 12.0663 | 12.4414 | 12.0628 | 12.3573 |
| 12/04/2019 | 12.3854 | 12.6028 | 12.3854 | 12.4134 |
| 12/05/2019 | 12.4449 | 12.8517 | 12.2732 | 12.5921 |
| 12/08/2019 | 12.6588 | 13.0762 | 12.4204 | 12.8692 |
| 12/09/2019 | 12.8692 | 12.9008 | 12.4134 | 12.5536 |
| 12/10/2019 | 12.5887 | 12.7395 | 12.3782 | 12.5852 |
| 12/11/2019 | 12.6379 | 12.9393 | 12.6379 | 12.9393 |
| 12/12/2019 | 12.9745 | 13.5075 | 12.9569 | 13.3252 |
| 12/15/2019 | 13.4654 | 13.6757 | 13.2199 | 13.6162 |
| 12/16/2019 | 13.6687 | 13.8862 | 13.1498 | 13.2549 |
| 12/17/2019 | 13.1252 | 13.4618 | 12.7991 | 13.3252 |
| 12/18/2019 | 13.3496 | 13.3917 | 13.0586 | 13.3252 |
| 12/19/2019 | 13.3426 | 13.4654 | 13.1041 | 13.1462 |
| 12/22/2019 | 13.1113 | 13.3252 | 13.1113 | 13.1953 |
| 12/23/2019 | 13.1953 | 13.3917 | 13.1252 | 13.3252 |
| 12/24/2019 | 13.3216 | 13.9037 | 13.2199 | 13.5214 |
| 12/25/2019 | 13.5986 | 13.7249 | 13.318 | 13.4654 |
| 12/26/2019 | 13.5319 | 14.1317 | 13.3776 | 13.5355 |
| 12/29/2019 | 13.567 | 14.009 | 13.5249 | 13.6723 |
| 12/30/2019 | 13.795 | 13.8862 | 13.6266 | 13.6723 |