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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.1096
CLOSE 56.7862
Low
LOW 42.0932
High
HIGH 93.0416
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 87.9428 | 87.9428 | 81.3938 | 81.4874 |
| 01/04/2021 | 79.7098 | 88.8783 | 77.2774 | 85.9781 |
| 01/05/2021 | 84.2474 | 85.9781 | 82.1422 | 82.8908 |
| 01/06/2021 | 82.7972 | 85.37 | 80.5986 | 81.7681 |
| 01/07/2021 | 81.7681 | 85.2296 | 81.3938 | 83.2649 |
| 01/10/2021 | 83.2649 | 84.9957 | 81.8616 | 82.4229 |
| 01/11/2021 | 83.4988 | 88.8316 | 81.3002 | 87.2411 |
| 01/12/2021 | 86.8668 | 93.0416 | 84.2474 | 89.8139 |
| 01/13/2021 | 90.7495 | 90.9365 | 86.1652 | 86.1652 |
| 01/14/2021 | 85.0426 | 87.5686 | 82.3294 | 83.4988 |
| 01/17/2021 | 83.0779 | 83.2182 | 78.9614 | 80.505 |
| 01/18/2021 | 80.5519 | 82.5633 | 79.8502 | 79.9905 |
| 01/19/2021 | 80.1308 | 81.3938 | 78.3065 | 78.4001 |
| 01/20/2021 | 78.634 | 79.242 | 76.2015 | 76.2015 |
| 01/21/2021 | 76.2015 | 76.716 | 72.6932 | 72.8802 |
| 01/24/2021 | 72.9738 | 76.716 | 71.0092 | 71.1494 |
| 01/25/2021 | 71.1494 | 71.6172 | 68.4364 | 68.4364 |
| 01/26/2021 | 68.4364 | 74.5642 | 67.6412 | 70.6349 |
| 01/27/2021 | 70.8688 | 74.3771 | 70.2139 | 70.8688 |
| 01/28/2021 | 70.8688 | 76.0612 | 69.8397 | 71.2897 |
| 01/31/2021 | 72.4124 | 72.9271 | 71.1026 | 71.243 |
| 02/01/2021 | 71.4301 | 72.0383 | 69.6994 | 69.6994 |
| 02/02/2021 | 70.1671 | 72.3657 | 69.4655 | 71.0092 |
| 02/03/2021 | 71.4769 | 74.5174 | 70.5413 | 73.0674 |
| 02/04/2021 | 73.9093 | 80.3647 | 73.2545 | 80.3647 |
| 02/07/2021 | 82.3762 | 87.5686 | 80.5519 | 82.7972 |
| 02/08/2021 | 82.8908 | 83.5924 | 77.0434 | 77.5581 |
| 02/09/2021 | 78.3065 | 81.3938 | 77.8387 | 78.5404 |
| 02/10/2021 | 78.7743 | 79.5228 | 76.0612 | 77.6048 |
| 02/11/2021 | 77.5581 | 77.6048 | 75.3127 | 75.5934 |
| 02/14/2021 | 75.8273 | 78.1194 | 74.3771 | 74.8449 |
| 02/15/2021 | 74.8917 | 75.4063 | 71.1494 | 72.4124 |
| 02/16/2021 | 72.506 | 74.7046 | 71.2897 | 72.085 |
| 02/17/2021 | 72.506 | 73.7222 | 71.7108 | 72.3188 |
| 02/18/2021 | 72.9271 | 73.4415 | 71.2897 | 71.4301 |
| 02/21/2021 | 71.4769 | 72.2252 | 69.4655 | 69.6994 |
| 02/22/2021 | 70.9624 | 73.6287 | 70.1671 | 70.6817 |
| 02/23/2021 | 71.1962 | 74.7981 | 69.3251 | 69.6058 |
| 02/24/2021 | 70.8688 | 71.9914 | 66.3781 | 67.875 |
| 02/25/2021 | 66.6588 | 67.2668 | 64.5537 | 66.1442 |
| 02/28/2021 | 67.3137 | 72.7399 | 67.0798 | 72.7399 |
| 03/01/2021 | 73.5351 | 74.5642 | 69.4655 | 69.9333 |
| 03/02/2021 | 70.4945 | 71.7108 | 69.2315 | 69.3251 |
| 03/03/2021 | 70.0735 | 74.1901 | 69.98 | 71.7575 |
| 03/04/2021 | 71.0559 | 71.5705 | 69.2783 | 69.7929 |
| 03/07/2021 | 70.6349 | 71.0092 | 68.717 | 68.9508 |
| 03/08/2021 | 70.1671 | 70.5413 | 68.7638 | 70.0735 |
| 03/09/2021 | 70.5881 | 73.4415 | 69.138 | 70.401 |
| 03/10/2021 | 71.243 | 71.243 | 68.8573 | 69.0444 |
| 03/11/2021 | 69.2783 | 70.6349 | 69.2315 | 69.8397 |
| 03/14/2021 | 69.8397 | 71.5705 | 69.2315 | 69.4655 |
| 03/15/2021 | 69.7929 | 72.7866 | 69.7929 | 71.1962 |
| 03/16/2021 | 71.1962 | 71.898 | 69.0911 | 69.3251 |
| 03/17/2021 | 69.98 | 70.0735 | 68.2492 | 68.2959 |
| 03/18/2021 | 68.5767 | 68.6703 | 65.2087 | 66.8926 |
| 03/21/2021 | 61.4196 | 63.1036 | 60.2033 | 60.2033 |
| 03/22/2021 | 56.0401 | 63.8052 | 54.2158 | 61.9342 |
| 03/23/2021 | 62.7294 | 68.1089 | 62.3551 | 66.4249 |
| 03/24/2021 | 66.4249 | 68.2959 | 64.9279 | 65.0683 |
| 03/25/2021 | 65.2554 | 67.6412 | 63.0101 | 66.0974 |
| 03/28/2021 | 66.0974 | 67.7814 | 64.5537 | 64.7409 |
| 03/29/2021 | 65.4893 | 65.9571 | 62.6826 | 64.6004 |
| 03/30/2021 | 65.4893 | 68.1089 | 64.9279 | 65.7231 |
| 03/31/2021 | 66.191 | 66.9394 | 65.7699 | 66.3313 |
| 04/01/2021 | 67.1337 | 67.6058 | 65.6229 | 66.0479 |
| 04/04/2021 | 66.0479 | 66.3311 | 64.6315 | 64.962 |
| 04/05/2021 | 64.962 | 65.7646 | 63.2624 | 63.3569 |
| 04/06/2021 | 63.3569 | 63.9706 | 62.1294 | 62.7903 |
| 04/07/2021 | 63.6402 | 64.1122 | 61.4684 | 61.7989 |
| 04/08/2021 | 62.6959 | 62.6959 | 58.1636 | 59.816 |
| 04/11/2021 | 60.3825 | 60.3825 | 56.4641 | 57.2666 |
| 04/12/2021 | 57.2195 | 57.9748 | 55.4254 | 56.3224 |
| 04/13/2021 | 56.889 | 61.9405 | 56.889 | 60.1937 |
| 04/14/2021 | 60.241 | 60.3825 | 57.4555 | 57.9748 |
| 04/15/2021 | 57.9748 | 59.4383 | 57.125 | 57.9276 |
| 04/18/2021 | 57.9748 | 58.2581 | 52.3096 | 54.1036 |
| 04/19/2021 | 54.1508 | 54.8117 | 50.0434 | 50.4211 |
| 04/20/2021 | 50.3267 | 50.3267 | 45.379 | 46.3798 |
| 04/21/2021 | 46.2665 | 48.3438 | 43.4717 | 47.5885 |
| 04/25/2021 | 47.2108 | 49.5241 | 45.3223 | 48.7215 |
| 04/26/2021 | 49.288 | 49.5241 | 46.833 | 47.5885 |
| 04/27/2021 | 47.6357 | 47.9662 | 46.3798 | 46.7387 |
| 04/28/2021 | 46.8898 | 50.846 | 46.8709 | 48.6271 |
| 04/29/2021 | 48.6271 | 48.8632 | 47.494 | 48.1077 |
| 05/02/2021 | 48.2022 | 52.8761 | 48.2022 | 52.8761 |
| 05/03/2021 | 54.4812 | 58.1636 | 53.1593 | 58.1636 |
| 05/04/2021 | 60.2882 | 63.9706 | 55.2366 | 56.0864 |
| 05/05/2021 | 56.3696 | 59.8633 | 54.2924 | 57.9276 |
| 05/06/2021 | 58.5413 | 59.9577 | 56.3224 | 56.8418 |
| 05/09/2021 | 56.889 | 62.507 | 56.3696 | 62.507 |
| 05/10/2021 | 62.6015 | 66.2839 | 59.816 | 62.4127 |
| 05/11/2021 | 62.4598 | 65.1037 | 61.4684 | 61.4684 |
| 05/16/2021 | 61.7045 | 63.5457 | 60.7603 | 60.8547 |
| 05/17/2021 | 60.9963 | 61.374 | 58.8246 | 59.1078 |
| 05/19/2021 | 59.0607 | 62.3182 | 57.5971 | 59.2023 |
| 05/20/2021 | 59.7216 | 60.5242 | 58.022 | 58.447 |
| 05/23/2021 | 58.5413 | 59.0135 | 57.3611 | 57.6916 |
| 05/24/2021 | 57.7388 | 60.5242 | 55.7559 | 56.1808 |
| 05/25/2021 | 56.7001 | 58.1636 | 55.1421 | 56.6058 |
| 05/26/2021 | 56.2753 | 57.1723 | 55.331 | 55.331 |
| 05/27/2021 | 55.3783 | 55.8976 | 53.5371 | 54.4812 |
| 05/30/2021 | 54.4812 | 54.9533 | 53.8203 | 53.9619 |
| 05/31/2021 | 54.4341 | 55.8503 | 53.9619 | 54.5756 |
| 06/01/2021 | 53.7259 | 54.5756 | 53.3009 | 54.0091 |
| 06/02/2021 | 54.7645 | 56.1808 | 53.8674 | 54.3396 |
| 06/03/2021 | 53.9147 | 54.3396 | 53.7259 | 54.1036 |
| 06/06/2021 | 54.1979 | 55.2366 | 54.1036 | 54.3868 |
| 06/07/2021 | 54.7645 | 54.9061 | 53.8203 | 54.0091 |
| 06/08/2021 | 54.0091 | 54.5284 | 53.3954 | 53.4898 |
| 06/09/2021 | 53.3009 | 53.9619 | 53.1593 | 53.3954 |
| 06/10/2021 | 53.4426 | 53.6314 | 52.64 | 53.0177 |
| 06/13/2021 | 53.5371 | 53.5371 | 51.8846 | 52.1207 |
| 06/14/2021 | 52.0734 | 52.4984 | 50.4211 | 50.8932 |
| 06/15/2021 | 50.8932 | 51.0821 | 49.8546 | 50.0434 |
| 06/16/2021 | 49.9962 | 51.5542 | 49.1464 | 49.949 |
| 06/17/2021 | 50.185 | 52.4984 | 49.8074 | 50.3267 |
| 06/20/2021 | 50.3267 | 51.3654 | 49.8546 | 50.185 |
| 06/21/2021 | 50.3267 | 51.743 | 49.949 | 50.6572 |
| 06/22/2021 | 50.6572 | 54.7173 | 50.6572 | 52.7816 |
| 06/23/2021 | 52.4039 | 52.7816 | 51.4597 | 51.6014 |
| 06/24/2021 | 51.743 | 53.9619 | 51.4597 | 52.1207 |
| 06/27/2021 | 52.4039 | 52.7816 | 49.8546 | 50.0434 |
| 06/28/2021 | 49.8546 | 49.949 | 48.0605 | 49.3825 |
| 06/29/2021 | 49.3352 | 50.2322 | 48.4382 | 48.7687 |
| 06/30/2021 | 48.7687 | 49.7602 | 48.4855 | 49.4769 |
| 07/01/2021 | 49.4769 | 49.5713 | 48.6743 | 49.0992 |
| 07/04/2021 | 49.0047 | 52.2151 | 48.7215 | 50.6572 |
| 07/05/2021 | 50.7987 | 51.4597 | 50.0434 | 50.6099 |
| 07/06/2021 | 50.6099 | 51.743 | 50.4684 | 50.6099 |
| 07/07/2021 | 50.6099 | 50.6099 | 48.7687 | 49.1464 |
| 07/08/2021 | 49.3825 | 49.4297 | 48.0605 | 48.2967 |
| 07/11/2021 | 48.2967 | 48.5327 | 46.9464 | 46.9464 |
| 07/12/2021 | 47.0408 | 47.1163 | 45.7 | 46.1343 |
| 07/13/2021 | 46.0777 | 47.73 | 46.0589 | 47.258 |
| 07/15/2021 | 47.3052 | 49.0992 | 47.258 | 48.391 |
| 07/18/2021 | 48.3438 | 48.3438 | 47.5412 | 47.8717 |
| 07/25/2021 | 47.9662 | 48.6271 | 47.0408 | 47.258 |
| 07/26/2021 | 47.258 | 47.3524 | 46.5687 | 47.0597 |
| 07/27/2021 | 47.2108 | 50.7516 | 47.0597 | 50.7044 |
| 07/28/2021 | 51.9319 | 52.8289 | 49.6185 | 49.7602 |
| 07/29/2021 | 49.9962 | 49.9962 | 48.5799 | 48.9575 |
| 08/01/2021 | 49.2409 | 49.8074 | 48.9575 | 49.0047 |
| 08/02/2021 | 49.3825 | 49.3825 | 48.391 | 48.5327 |
| 08/03/2021 | 48.4382 | 49.4769 | 48.4382 | 49.0992 |
| 08/04/2021 | 49.0047 | 50.4211 | 48.6271 | 49.7129 |
| 08/05/2021 | 49.9017 | 51.7902 | 49.6657 | 50.0906 |
| 08/08/2021 | 50.0906 | 51.6014 | 49.7602 | 50.8932 |
| 08/09/2021 | 51.2709 | 52.64 | 50.3267 | 50.7516 |
| 08/10/2021 | 50.9876 | 51.1292 | 48.5799 | 48.8632 |
| 08/11/2021 | 48.8632 | 49.6657 | 48.8632 | 49.3825 |
| 08/12/2021 | 49.3825 | 49.8546 | 48.8159 | 49.0992 |
| 08/15/2021 | 49.1464 | 49.7129 | 49.052 | 49.3825 |
| 08/16/2021 | 49.3825 | 50.3267 | 48.6271 | 49.1464 |
| 08/17/2021 | 49.4297 | 50.4684 | 49.0047 | 49.0992 |
| 08/18/2021 | 49.0992 | 49.5241 | 48.155 | 48.2494 |
| 08/19/2021 | 48.2494 | 48.6271 | 47.5412 | 47.7773 |
| 08/22/2021 | 48.155 | 48.3438 | 47.7773 | 48.0605 |
| 08/23/2021 | 48.155 | 49.4297 | 47.9189 | 48.0605 |
| 08/24/2021 | 48.155 | 48.3438 | 46.9275 | 47.1163 |
| 08/25/2021 | 47.2108 | 47.3997 | 46.2665 | 46.3987 |
| 08/26/2021 | 46.4554 | 46.7198 | 46.04 | 46.4554 |
| 08/30/2021 | 46.5498 | 47.258 | 46.5498 | 46.7764 |
| 08/31/2021 | 46.8709 | 47.8717 | 46.833 | 47.2108 |
| 09/01/2021 | 47.3524 | 47.8245 | 47.1163 | 47.2108 |
| 09/02/2021 | 47.3052 | 48.391 | 47.1353 | 48.0605 |
| 09/05/2021 | 48.4855 | 50.9876 | 48.4855 | 49.288 |
| 09/06/2021 | 49.4297 | 49.5713 | 47.8717 | 48.0134 |
| 09/07/2021 | 48.0134 | 48.0134 | 46.9086 | 46.9464 |
| 09/08/2021 | 46.852 | 47.6829 | 46.8142 | 47.3052 |
| 09/09/2021 | 47.6357 | 47.6829 | 47.0408 | 47.1919 |
| 09/12/2021 | 47.3052 | 47.6829 | 47.0408 | 47.1353 |
| 09/13/2021 | 47.2108 | 47.5412 | 46.7008 | 46.9464 |
| 09/14/2021 | 46.852 | 47.1919 | 46.2665 | 46.4932 |
| 09/15/2021 | 46.5498 | 46.833 | 45.9455 | 46.04 |
| 09/16/2021 | 46.0966 | 47.0219 | 45.8699 | 47.0219 |
| 09/19/2021 | 46.7008 | 46.7008 | 45.5112 | 45.7189 |
| 09/20/2021 | 45.7566 | 46.2099 | 45.3412 | 45.379 |
| 09/21/2021 | 45.4734 | 45.6245 | 44.6992 | 45.039 |
| 09/22/2021 | 45.4923 | 45.8888 | 44.888 | 45.5112 |
| 09/23/2021 | 45.228 | 45.4168 | 44.3403 | 44.3781 |
| 09/26/2021 | 44.4725 | 44.7369 | 43.8116 | 44.1137 |
| 09/27/2021 | 44.1137 | 44.1893 | 42.9429 | 42.9995 |
| 09/28/2021 | 43.1317 | 45.2468 | 43.094 | 43.5283 |
| 09/29/2021 | 43.585 | 44.4159 | 43.415 | 43.5094 |
| 09/30/2021 | 43.5094 | 43.9438 | 43.3395 | 43.7172 |
| 10/03/2021 | 43.7361 | 46.0021 | 43.7361 | 44.0005 |
| 10/04/2021 | 44.0005 | 44.1327 | 43.1506 | 43.2639 |
| 10/05/2021 | 43.2828 | 43.5661 | 42.0932 | 42.0932 |
| 10/06/2021 | 42.3008 | 42.8673 | 42.3008 | 42.4142 |
| 10/07/2021 | 42.4142 | 42.754 | 42.1498 | 42.3197 |
| 10/10/2021 | 42.3575 | 43.094 | 42.3575 | 42.8485 |
| 10/11/2021 | 42.7352 | 43.8871 | 42.5275 | 43.6228 |
| 10/12/2021 | 43.7172 | 44.1893 | 43.4906 | 43.7927 |
| 10/13/2021 | 43.7927 | 45.5301 | 43.6605 | 44.2837 |
| 10/14/2021 | 44.6613 | 45.3034 | 42.6785 | 43.1317 |
| 10/17/2021 | 43.1884 | 43.4339 | 42.8107 | 42.8485 |
| 10/18/2021 | 42.9052 | 43.7361 | 42.4897 | 43.2451 |
| 10/19/2021 | 43.2828 | 45.7756 | 43.2451 | 44.888 |
| 10/20/2021 | 44.6613 | 44.7558 | 43.415 | 44.0382 |
| 10/21/2021 | 44.0948 | 48.4382 | 44.0382 | 46.6065 |
| 10/24/2021 | 46.6065 | 48.1077 | 46.0777 | 46.4554 |
| 10/25/2021 | 47.1163 | 51.0821 | 47.0219 | 49.4769 |
| 10/26/2021 | 50.0434 | 50.5627 | 48.7687 | 49.3352 |
| 10/27/2021 | 49.3352 | 50.1379 | 48.9575 | 49.5241 |
| 10/31/2021 | 49.4769 | 49.5713 | 47.8717 | 48.155 |
| 11/01/2021 | 48.155 | 49.1464 | 47.173 | 47.3524 |
| 11/02/2021 | 47.173 | 48.0134 | 44.8502 | 47.9189 |
| 11/03/2021 | 48.4382 | 50.6099 | 48.4382 | 49.6185 |
| 11/04/2021 | 49.6185 | 50.5155 | 49.288 | 49.5713 |
| 11/07/2021 | 49.8074 | 52.4039 | 49.8074 | 49.949 |
| 11/08/2021 | 50.0906 | 50.7516 | 49.5241 | 50.6099 |
| 11/09/2021 | 50.7044 | 50.9876 | 49.288 | 49.5713 |
| 11/10/2021 | 49.5241 | 50.4211 | 49.288 | 49.4297 |
| 11/11/2021 | 49.8546 | 50.3267 | 49.4297 | 49.7129 |
| 11/14/2021 | 50.2322 | 50.6099 | 49.7129 | 49.8074 |
| 11/15/2021 | 49.8546 | 50.0434 | 48.2494 | 48.4382 |
| 11/16/2021 | 48.6271 | 49.0992 | 48.2967 | 48.4382 |
| 11/17/2021 | 48.4855 | 48.9104 | 47.494 | 48.3438 |
| 11/18/2021 | 48.391 | 49.5713 | 48.391 | 49.2409 |
| 11/21/2021 | 49.6657 | 51.6958 | 49.6657 | 51.1764 |
| 11/22/2021 | 51.5542 | 52.4039 | 49.8546 | 51.8374 |
| 11/23/2021 | 52.5456 | 56.9834 | 52.5456 | 56.9834 |
| 11/24/2021 | 60.3825 | 62.1294 | 55.9448 | 56.8418 |
| 11/25/2021 | 57.125 | 60.0993 | 55.4726 | 57.8804 |
| 11/28/2021 | 58.3525 | 59.4855 | 57.3611 | 57.5971 |
| 11/29/2021 | 57.5971 | 59.1551 | 56.6058 | 57.9748 |
| 11/30/2021 | 58.447 | 59.6272 | 58.0693 | 58.919 |
| 12/01/2021 | 59.5328 | 60.0993 | 58.5413 | 58.7774 |
| 12/02/2021 | 59.6272 | 61.6573 | 58.919 | 60.3825 |
| 12/05/2021 | 60.9019 | 64.301 | 60.4298 | 62.0822 |
| 12/06/2021 | 62.4598 | 63.6402 | 61.374 | 61.9877 |
| 12/07/2021 | 62.9792 | 63.0264 | 59.8633 | 61.9405 |
| 12/08/2021 | 61.9405 | 62.932 | 60.7603 | 61.1852 |
| 12/09/2021 | 61.1852 | 61.1852 | 59.4855 | 60.8075 |
| 12/12/2021 | 61.2795 | 62.1294 | 60.6658 | 60.8547 |
| 12/13/2021 | 60.9491 | 62.507 | 60.477 | 61.7045 |
| 12/14/2021 | 61.9877 | 62.5542 | 59.58 | 59.8633 |
| 12/15/2021 | 60.0993 | 61.8461 | 59.8633 | 61.4684 |
| 12/16/2021 | 62.271 | 64.7732 | 55.4726 | 55.7087 |
| 12/19/2021 | 54.3396 | 57.3611 | 51.0349 | 53.0649 |
| 12/20/2021 | 56.1808 | 56.6529 | 50.0434 | 50.6572 |
| 12/21/2021 | 48.8632 | 51.9319 | 48.6271 | 48.8632 |
| 12/22/2021 | 49.6185 | 50.5155 | 47.4468 | 48.9104 |
| 12/23/2021 | 49.5713 | 50.5155 | 49.0047 | 50.4211 |
| 12/26/2021 | 50.9876 | 51.743 | 49.5713 | 50.0434 |
| 12/27/2021 | 50.4211 | 51.0821 | 48.3438 | 49.3825 |
| 12/28/2021 | 49.0992 | 51.2709 | 48.8159 | 50.2794 |
| 12/29/2021 | 50.9876 | 51.0349 | 49.4297 | 49.9017 |
| 12/30/2021 | 50.185 | 50.3739 | 48.8632 | 50.2794 |