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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.4224
CLOSE 68.416
Low
LOW 39.6948
High
HIGH 116.4033
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 50.2794 | 51.3181 | 50.0434 | 51.1764 |
| 01/03/2022 | 51.6958 | 53.4426 | 51.2709 | 52.64 |
| 01/04/2022 | 52.7816 | 53.2066 | 51.7902 | 52.7816 |
| 01/05/2022 | 52.0262 | 52.7816 | 51.8374 | 52.0734 |
| 01/06/2022 | 52.3096 | 52.5928 | 51.1764 | 52.0734 |
| 01/09/2022 | 52.1207 | 54.4341 | 52.1207 | 52.7816 |
| 01/10/2022 | 53.0649 | 53.3954 | 51.0349 | 51.4597 |
| 01/11/2022 | 51.9319 | 52.1207 | 51.3654 | 51.5069 |
| 01/12/2022 | 51.5069 | 51.6486 | 50.7044 | 50.7516 |
| 01/13/2022 | 50.7516 | 51.4597 | 50.5155 | 51.1764 |
| 01/16/2022 | 51.3181 | 52.9704 | 51.2237 | 52.4039 |
| 01/17/2022 | 52.4984 | 52.64 | 49.9017 | 49.949 |
| 01/18/2022 | 49.949 | 50.8932 | 49.1464 | 50.6572 |
| 01/19/2022 | 50.7516 | 50.9404 | 49.2409 | 49.288 |
| 01/20/2022 | 49.288 | 49.5713 | 49.0992 | 49.1464 |
| 01/23/2022 | 49.1464 | 49.4297 | 46.7008 | 46.7008 |
| 01/24/2022 | 46.9275 | 47.494 | 45.7945 | 47.0219 |
| 01/25/2022 | 47.1163 | 47.9662 | 46.512 | 46.5498 |
| 01/26/2022 | 46.2854 | 47.9189 | 46.0589 | 47.6829 |
| 01/27/2022 | 47.6829 | 48.155 | 46.7764 | 47.0219 |
| 01/30/2022 | 47.1919 | 48.0605 | 47.1541 | 47.3052 |
| 01/31/2022 | 47.3997 | 49.2409 | 47.3997 | 47.8245 |
| 02/01/2022 | 47.6829 | 48.5799 | 47.0786 | 47.0786 |
| 02/02/2022 | 47.258 | 47.4468 | 46.2288 | 46.361 |
| 02/03/2022 | 46.361 | 46.852 | 46.2099 | 46.4365 |
| 02/06/2022 | 46.4365 | 46.9086 | 46.0966 | 46.682 |
| 02/07/2022 | 46.833 | 48.2494 | 46.7008 | 47.0597 |
| 02/08/2022 | 47.2108 | 48.2022 | 47.2108 | 47.7773 |
| 02/09/2022 | 47.7773 | 48.155 | 47.494 | 47.5885 |
| 02/10/2022 | 47.3524 | 47.4468 | 46.4365 | 47.258 |
| 02/13/2022 | 46.3798 | 46.8142 | 45.2846 | 45.4168 |
| 02/14/2022 | 45.4356 | 46.5498 | 45.4356 | 45.9267 |
| 02/15/2022 | 46.0021 | 46.852 | 46.0021 | 46.4932 |
| 02/16/2022 | 46.4932 | 46.8898 | 45.4356 | 45.6056 |
| 02/17/2022 | 46.0777 | 46.0777 | 45.4356 | 45.6245 |
| 02/20/2022 | 46.021 | 46.1343 | 45.1335 | 45.4356 |
| 02/21/2022 | 44.8502 | 44.8502 | 43.7361 | 44.1893 |
| 02/22/2022 | 44.3215 | 44.8502 | 44.0382 | 44.0948 |
| 02/23/2022 | 41.8288 | 41.8288 | 39.6948 | 39.6948 |
| 02/24/2022 | 39.8836 | 43.1884 | 39.8836 | 42.9429 |
| 02/27/2022 | 42.773 | 43.2262 | 40.6956 | 42.0176 |
| 02/28/2022 | 43.0374 | 45.228 | 42.2442 | 44.3781 |
| 03/01/2022 | 44.3592 | 44.8502 | 43.4339 | 43.9249 |
| 03/02/2022 | 45.4356 | 47.0974 | 45.3412 | 46.0021 |
| 03/03/2022 | 46.0777 | 46.9464 | 45.3223 | 46.2665 |
| 03/06/2022 | 46.2099 | 46.2099 | 44.8502 | 45.1335 |
| 03/07/2022 | 44.8502 | 45.6623 | 44.8502 | 45.039 |
| 03/08/2022 | 45.1335 | 45.7945 | 44.718 | 44.7558 |
| 03/09/2022 | 45.1901 | 45.4923 | 44.0948 | 44.227 |
| 03/10/2022 | 44.2837 | 44.7558 | 44.1704 | 44.5481 |
| 03/13/2022 | 44.5481 | 45.3601 | 44.5481 | 44.9824 |
| 03/14/2022 | 44.9824 | 45.7378 | 44.9824 | 45.0958 |
| 03/15/2022 | 45.0769 | 45.7756 | 45.0769 | 45.3223 |
| 03/16/2022 | 45.6811 | 47.3997 | 45.6245 | 46.2665 |
| 03/17/2022 | 46.2665 | 47.4468 | 46.1155 | 46.1155 |
| 03/20/2022 | 46.3987 | 48.7215 | 46.3987 | 48.391 |
| 03/21/2022 | 48.5327 | 53.2066 | 48.5327 | 53.2066 |
| 03/22/2022 | 54.7645 | 57.9748 | 53.3954 | 53.7259 |
| 03/23/2022 | 54.2924 | 56.3224 | 53.6314 | 54.0563 |
| 03/24/2022 | 54.3868 | 54.7645 | 51.6958 | 52.4984 |
| 03/27/2022 | 52.64 | 56.1336 | 51.9319 | 54.0091 |
| 03/28/2022 | 54.5756 | 55.6143 | 52.8761 | 53.2066 |
| 03/29/2022 | 53.2537 | 53.9619 | 52.4512 | 52.4512 |
| 03/30/2022 | 52.9704 | 54.6701 | 52.2623 | 53.1121 |
| 03/31/2022 | 53.5842 | 53.6786 | 52.7344 | 53.0649 |
| 04/03/2022 | 53.3009 | 55.2366 | 53.3009 | 54.7645 |
| 04/04/2022 | 56.2519 | 56.7881 | 54.4483 | 54.887 |
| 04/05/2022 | 54.8383 | 56.3006 | 54.1071 | 54.9357 |
| 04/06/2022 | 55.2282 | 55.9106 | 54.7408 | 54.9357 |
| 04/07/2022 | 54.7895 | 55.8132 | 54.3508 | 54.692 |
| 04/10/2022 | 55.082 | 58.2504 | 54.692 | 56.4468 |
| 04/11/2022 | 56.4468 | 56.8855 | 55.4232 | 56.5931 |
| 04/12/2022 | 57.4217 | 57.4217 | 55.3745 | 55.6182 |
| 04/13/2022 | 56.0569 | 56.4956 | 55.6182 | 55.8132 |
| 04/14/2022 | 55.8619 | 57.6655 | 55.5207 | 57.178 |
| 04/17/2022 | 57.8117 | 61.1264 | 57.8117 | 60.8826 |
| 04/18/2022 | 61.9063 | 62.6375 | 58.2504 | 58.8841 |
| 04/19/2022 | 58.9816 | 64.1486 | 58.0067 | 63.7586 |
| 04/20/2022 | 64.1973 | 64.441 | 61.9063 | 62.1013 |
| 04/21/2022 | 62.0038 | 62.4912 | 58.4941 | 58.4941 |
| 04/24/2022 | 58.4941 | 59.3228 | 56.3006 | 57.2268 |
| 04/25/2022 | 57.6167 | 58.1529 | 54.3508 | 55.0332 |
| 04/26/2022 | 55.1307 | 55.4719 | 53.6684 | 54.5945 |
| 04/27/2022 | 54.887 | 56.8855 | 54.887 | 56.0081 |
| 04/28/2022 | 56.0569 | 57.6655 | 55.4232 | 57.4705 |
| 05/04/2022 | 58.1529 | 60.3952 | 58.1529 | 59.5665 |
| 05/05/2022 | 59.2253 | 62.0038 | 58.1042 | 61.5163 |
| 05/08/2022 | 61.5163 | 62.9299 | 60.7364 | 62.3937 |
| 05/09/2022 | 62.4912 | 62.9787 | 61.3214 | 61.6626 |
| 05/10/2022 | 63.3199 | 65.6597 | 61.955 | 63.8561 |
| 05/11/2022 | 63.3199 | 63.3199 | 59.7128 | 61.3214 |
| 05/12/2022 | 62.1988 | 62.5887 | 61.0776 | 61.3701 |
| 05/15/2022 | 61.2726 | 62.8812 | 60.9801 | 61.4676 |
| 05/16/2022 | 62.1013 | 62.54 | 60.4439 | 62.0038 |
| 05/17/2022 | 62.0525 | 64.9772 | 61.4188 | 62.8325 |
| 05/19/2022 | 63.0274 | 63.1737 | 61.1751 | 61.3214 |
| 05/22/2022 | 61.6626 | 62.0525 | 59.8103 | 60.249 |
| 05/23/2022 | 60.8339 | 61.8088 | 60.249 | 61.1264 |
| 05/24/2022 | 61.4188 | 62.4912 | 61.0289 | 61.6626 |
| 05/25/2022 | 61.8088 | 62.1013 | 61.1264 | 61.4676 |
| 05/26/2022 | 61.5651 | 62.8325 | 60.6877 | 61.2239 |
| 05/29/2022 | 61.9063 | 62.15 | 61.2726 | 61.8576 |
| 05/30/2022 | 61.955 | 63.6124 | 61.8576 | 63.6124 |
| 05/31/2022 | 63.7099 | 69.2181 | 63.6611 | 67.122 |
| 06/01/2022 | 67.512 | 70.1442 | 66.5858 | 67.4632 |
| 06/02/2022 | 67.4632 | 67.9994 | 65.7084 | 66.7321 |
| 06/05/2022 | 67.2195 | 69.1206 | 66.3908 | 67.9994 |
| 06/06/2022 | 68.2432 | 72.6302 | 67.2683 | 71.4116 |
| 06/07/2022 | 71.4603 | 72.0453 | 65.8059 | 66.2934 |
| 06/08/2022 | 66.4396 | 67.7557 | 64.8797 | 67.122 |
| 06/09/2022 | 66.2934 | 67.6582 | 65.3672 | 66.2934 |
| 06/12/2022 | 66.2934 | 67.3657 | 64.4898 | 64.5873 |
| 06/13/2022 | 64.9772 | 65.5134 | 63.4661 | 64.1486 |
| 06/14/2022 | 64.5385 | 66.9758 | 64.1973 | 66.8783 |
| 06/15/2022 | 66.927 | 67.6582 | 64.6848 | 65.3672 |
| 06/16/2022 | 65.4159 | 66.3421 | 65.3672 | 66.1471 |
| 06/19/2022 | 66.3421 | 69.1693 | 66.3421 | 68.8768 |
| 06/20/2022 | 69.1206 | 70.8267 | 69.0231 | 69.998 |
| 06/21/2022 | 69.7055 | 69.7055 | 67.7557 | 68.0482 |
| 06/22/2022 | 67.9507 | 70.6804 | 67.9507 | 69.3643 |
| 06/23/2022 | 69.6568 | 73.1177 | 68.4381 | 72.6302 |
| 06/26/2022 | 70.9729 | 76.0424 | 70.7779 | 75.7499 |
| 06/27/2022 | 75.9449 | 77.7485 | 72.289 | 73.1664 |
| 06/28/2022 | 73.1664 | 74.4338 | 69.4618 | 69.4618 |
| 06/29/2022 | 69.2181 | 71.4116 | 67.7557 | 70.9729 |
| 06/30/2022 | 70.9729 | 71.2654 | 69.0718 | 69.608 |
| 07/03/2022 | 69.8518 | 70.9241 | 68.2432 | 68.3407 |
| 07/04/2022 | 68.5356 | 68.8281 | 66.1959 | 66.2446 |
| 07/05/2022 | 66.4883 | 69.2181 | 66.0009 | 69.2181 |
| 07/06/2022 | 69.5105 | 70.4854 | 68.8768 | 70.0955 |
| 07/07/2022 | 69.7055 | 70.3392 | 68.7794 | 68.9256 |
| 07/12/2022 | 68.9256 | 69.998 | 68.2919 | 68.8281 |
| 07/13/2022 | 68.7794 | 72.484 | 68.6331 | 71.8016 |
| 07/17/2022 | 72.3865 | 73.3127 | 71.5578 | 71.899 |
| 07/18/2022 | 71.8503 | 73.8001 | 71.6553 | 73.3127 |
| 07/19/2022 | 73.7026 | 74.7263 | 73.1177 | 74.0438 |
| 07/20/2022 | 74.3363 | 75.0675 | 73.1177 | 74.2876 |
| 07/21/2022 | 74.2876 | 75.165 | 71.7528 | 72.9714 |
| 07/24/2022 | 73.0202 | 74.58 | 72.9714 | 74.5313 |
| 07/25/2022 | 74.58 | 75.2137 | 72.7765 | 73.0689 |
| 07/26/2022 | 73.2639 | 73.3127 | 72.0453 | 72.5327 |
| 07/27/2022 | 72.7277 | 74.2876 | 72.5815 | 74.2876 |
| 07/28/2022 | 74.58 | 74.6288 | 73.1664 | 73.9463 |
| 07/31/2022 | 73.9463 | 75.6524 | 73.7514 | 75.0675 |
| 08/01/2022 | 74.6775 | 75.7499 | 73.5564 | 74.1901 |
| 08/02/2022 | 74.1901 | 77.0173 | 73.9463 | 76.4323 |
| 08/03/2022 | 76.871 | 77.0173 | 75.6524 | 76.5298 |
| 08/04/2022 | 76.5298 | 77.5535 | 76.0424 | 76.9198 |
| 08/07/2022 | 77.1148 | 78.7721 | 77.1148 | 78.4309 |
| 08/08/2022 | 78.7721 | 79.0158 | 77.1635 | 78.7721 |
| 08/09/2022 | 78.7721 | 78.8209 | 76.5786 | 77.066 |
| 08/10/2022 | 77.5047 | 80.6732 | 77.261 | 79.2596 |
| 08/11/2022 | 78.9671 | 80.5757 | 78.4796 | 79.747 |
| 08/14/2022 | 79.7958 | 80.0882 | 78.5771 | 79.2596 |
| 08/15/2022 | 79.3083 | 79.5033 | 75.6037 | 78.8696 |
| 08/16/2022 | 77.6997 | 77.6997 | 75.0187 | 75.0675 |
| 08/17/2022 | 75.165 | 75.5549 | 71.4603 | 72.094 |
| 08/18/2022 | 72.1428 | 74.1413 | 72.1428 | 72.5815 |
| 08/21/2022 | 72.6302 | 73.8001 | 72.6302 | 73.3614 |
| 08/22/2022 | 73.3614 | 73.4589 | 72.3378 | 72.484 |
| 08/23/2022 | 72.4352 | 72.7277 | 69.9492 | 69.998 |
| 08/24/2022 | 70.2905 | 71.6553 | 70.193 | 70.5829 |
| 08/25/2022 | 70.7292 | 70.7779 | 69.5593 | 69.7055 |
| 08/28/2022 | 69.608 | 69.608 | 68.6819 | 69.413 |
| 08/30/2022 | 69.413 | 70.6317 | 69.3156 | 70.0467 |
| 08/31/2022 | 70.0467 | 71.2654 | 69.5105 | 69.5105 |
| 09/01/2022 | 69.9492 | 70.8754 | 69.8518 | 70.2905 |
| 09/04/2022 | 70.5342 | 73.0689 | 70.3392 | 71.9965 |
| 09/05/2022 | 72.4352 | 72.7765 | 68.8281 | 70.3392 |
| 09/06/2022 | 70.5342 | 70.8754 | 69.4618 | 70.1442 |
| 09/07/2022 | 70.5342 | 72.3865 | 70.2417 | 70.2417 |
| 09/08/2022 | 70.5829 | 71.4116 | 70.5342 | 70.7292 |
| 09/11/2022 | 71.2166 | 71.8016 | 70.9729 | 71.3628 |
| 09/12/2022 | 71.5578 | 71.6553 | 68.7794 | 68.9743 |
| 09/13/2022 | 68.7794 | 69.413 | 66.9758 | 68.7794 |
| 09/14/2022 | 68.7794 | 70.0955 | 68.5356 | 68.8281 |
| 09/15/2022 | 68.9256 | 69.5105 | 68.4869 | 68.4869 |
| 09/18/2022 | 68.7794 | 70.6804 | 68.4869 | 68.5356 |
| 09/19/2022 | 68.5356 | 69.5105 | 67.317 | 68.1944 |
| 09/20/2022 | 68.2432 | 68.5356 | 67.512 | 67.6582 |
| 09/21/2022 | 67.7557 | 69.4618 | 67.7557 | 69.3643 |
| 09/22/2022 | 69.4618 | 70.0955 | 68.3894 | 69.3156 |
| 09/25/2022 | 69.3156 | 70.6804 | 68.9256 | 69.9492 |
| 09/26/2022 | 70.193 | 71.0216 | 69.1206 | 69.2668 |
| 09/27/2022 | 69.2668 | 69.413 | 67.5607 | 67.6582 |
| 09/28/2022 | 68.0482 | 68.1457 | 64.9772 | 66.2934 |
| 09/29/2022 | 66.4396 | 68.0482 | 65.7084 | 66.927 |
| 10/02/2022 | 67.2195 | 69.1693 | 67.1708 | 69.1693 |
| 10/03/2022 | 69.2181 | 73.5564 | 69.0718 | 73.3127 |
| 10/04/2022 | 73.6051 | 73.8488 | 71.5091 | 71.9965 |
| 10/05/2022 | 72.289 | 73.5564 | 72.1428 | 72.8252 |
| 10/06/2022 | 73.3127 | 75.5549 | 72.8252 | 74.58 |
| 10/09/2022 | 74.9212 | 76.7736 | 74.4338 | 76.0911 |
| 10/10/2022 | 76.4811 | 78.8696 | 75.7987 | 75.8474 |
| 10/11/2022 | 75.8474 | 79.8932 | 75.3599 | 79.0158 |
| 10/12/2022 | 79.0646 | 82.9154 | 79.0646 | 81.8918 |
| 10/13/2022 | 82.428 | 85.7427 | 80.7219 | 84.7678 |
| 10/16/2022 | 85.6939 | 87.1075 | 82.8667 | 84.4265 |
| 10/17/2022 | 84.719 | 85.0115 | 81.4531 | 82.7692 |
| 10/18/2022 | 82.818 | 89.1548 | 82.7692 | 86.3763 |
| 10/19/2022 | 86.5713 | 88.2287 | 85.0602 | 88.2287 |
| 10/20/2022 | 88.2287 | 88.2287 | 86.5713 | 87.3512 |
| 10/23/2022 | 87.595 | 89.9835 | 87.3025 | 87.8874 |
| 10/24/2022 | 88.8623 | 88.8623 | 84.1828 | 85.0115 |
| 10/25/2022 | 85.0115 | 88.6186 | 84.3778 | 87.5462 |
| 10/26/2022 | 87.8874 | 90.7147 | 86.1814 | 87.01 |
| 10/27/2022 | 87.01 | 88.7161 | 85.5477 | 86.1326 |
| 10/30/2022 | 86.2789 | 92.6157 | 86.2789 | 90.7147 |
| 10/31/2022 | 90.8122 | 92.0308 | 88.7161 | 90.2272 |
| 11/01/2022 | 90.4222 | 92.1283 | 88.2287 | 91.1534 |
| 11/02/2022 | 90.9096 | 91.6896 | 89.4473 | 89.9835 |
| 11/03/2022 | 90.4709 | 90.7147 | 89.496 | 90.1785 |
| 11/06/2022 | 90.4709 | 93.5906 | 90.0322 | 91.5921 |
| 11/07/2022 | 92.1283 | 92.4695 | 89.5935 | 91.2021 |
| 11/08/2022 | 87.4487 | 87.4487 | 83.1104 | 84.329 |
| 11/09/2022 | 84.8165 | 85.6939 | 82.8667 | 83.8903 |
| 11/10/2022 | 84.914 | 86.4738 | 84.3778 | 84.524 |
| 11/13/2022 | 84.329 | 87.595 | 83.5979 | 86.7176 |
| 11/14/2022 | 87.595 | 89.2036 | 84.8165 | 87.1075 |
| 11/15/2022 | 87.2538 | 88.7161 | 84.524 | 84.914 |
| 11/16/2022 | 85.2065 | 87.3025 | 81.5506 | 82.0868 |
| 11/17/2022 | 82.1355 | 85.5964 | 81.4531 | 84.8165 |
| 11/20/2022 | 85.304 | 87.7412 | 84.3778 | 86.0839 |
| 11/21/2022 | 86.1814 | 93.1032 | 85.8401 | 93.1032 |
| 11/22/2022 | 93.7369 | 95.1992 | 90.7634 | 94.6143 |
| 11/23/2022 | 96.0279 | 102.3647 | 95.5404 | 98.3676 |
| 11/24/2022 | 98.5626 | 103.2422 | 97.7827 | 100.8049 |
| 11/27/2022 | 101.6823 | 102.8522 | 96.2716 | 96.6128 |
| 11/28/2022 | 97.0028 | 100.22 | 94.9555 | 96.6616 |
| 11/29/2022 | 96.6616 | 97.9777 | 95.5404 | 96.8565 |
| 11/30/2022 | 98.0752 | 102.3647 | 98.0752 | 101.2924 |
| 12/01/2022 | 101.5848 | 111.3338 | 101.4873 | 111.3338 |
| 12/04/2022 | 114.6485 | 116.4033 | 105.2894 | 105.2894 |
| 12/05/2022 | 105.3869 | 107.7267 | 103.2422 | 103.5346 |
| 12/06/2022 | 104.5095 | 108.7016 | 99.3425 | 99.7325 |
| 12/07/2022 | 98.8551 | 101.2924 | 96.5153 | 98.4651 |
| 12/08/2022 | 99.0501 | 103.1447 | 99.0501 | 102.9497 |
| 12/11/2022 | 103.4371 | 106.1669 | 103.0472 | 103.7296 |
| 12/12/2022 | 104.3145 | 104.7045 | 101.4873 | 101.9748 |
| 12/13/2022 | 102.4622 | 105.2894 | 97.4902 | 97.8802 |
| 12/14/2022 | 98.8551 | 100.9024 | 96.5153 | 99.83 |
| 12/15/2022 | 100.4149 | 100.9999 | 97.4415 | 98.7576 |
| 12/18/2022 | 100.22 | 101.6823 | 99.1476 | 99.44 |
| 12/19/2022 | 99.5375 | 102.2673 | 98.5626 | 100.5124 |
| 12/20/2022 | 101.0974 | 104.607 | 100.1225 | 102.0723 |
| 12/21/2022 | 102.0723 | 102.9497 | 98.3676 | 99.2451 |
| 12/22/2022 | 99.44 | 99.5375 | 97.4902 | 98.0752 |
| 12/25/2022 | 98.5626 | 99.635 | 97.9777 | 98.4651 |
| 12/26/2022 | 98.8551 | 99.1476 | 96.6616 | 96.8565 |
| 12/27/2022 | 96.7103 | 97.4902 | 92.372 | 93.3956 |
| 12/28/2022 | 93.3956 | 96.4178 | 93.3956 | 95.7354 |
| 12/29/2022 | 96.1741 | 98.0752 | 95.5404 | 96.7103 |