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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 76.5214
CLOSE 76.22
Low
LOW 53.5
High
HIGH 103.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 97.3927 | 100.3174 | 97.0028 | 97.9777 |
| 01/02/2023 | 98.4651 | 98.7576 | 94.6143 | 94.7118 |
| 01/03/2023 | 94.7605 | 96.5153 | 93.1519 | 93.5906 |
| 01/04/2023 | 93.8831 | 94.9555 | 86.5713 | 86.8638 |
| 01/05/2023 | 87.6925 | 90.6659 | 83.3541 | 89.0573 |
| 01/08/2023 | 89.496 | 95.4917 | 87.8874 | 89.886 |
| 01/09/2023 | 89.691 | 89.691 | 83.8416 | 84.4753 |
| 01/10/2023 | 84.8165 | 86.0839 | 78.8209 | 78.9671 |
| 01/11/2023 | 80.4294 | 83.8416 | 76.4323 | 80.9169 |
| 01/12/2023 | 81.0144 | 83.3054 | 80.137 | 81.8918 |
| 01/15/2023 | 82.818 | 85.109 | 81.1606 | 84.6215 |
| 01/16/2023 | 84.8165 | 88.6186 | 84.0366 | 88.6186 |
| 01/17/2023 | 88.6674 | 91.3971 | 87.7412 | 89.1061 |
| 01/18/2023 | 89.1061 | 91.4946 | 87.4487 | 88.5699 |
| 01/19/2023 | 88.8136 | 90.3734 | 87.9362 | 88.5211 |
| 01/22/2023 | 88.7161 | 91.4458 | 85.4989 | 86.4738 |
| 01/23/2023 | 86.3763 | 87.0588 | 82.818 | 83.4516 |
| 01/24/2023 | 84.329 | 84.4753 | 80.137 | 82.3792 |
| 01/25/2023 | 82.1843 | 86.9613 | 80.9169 | 82.3792 |
| 01/26/2023 | 82.4767 | 82.4767 | 78.3821 | 80.1857 |
| 01/29/2023 | 80.8681 | 86.2789 | 79.9907 | 80.2345 |
| 01/30/2023 | 80.2832 | 80.8194 | 77.5047 | 78.4796 |
| 01/31/2023 | 78.4796 | 79.1621 | 74.0926 | 74.385 |
| 02/01/2023 | 75.0675 | 75.7499 | 70.193 | 73.4589 |
| 02/02/2023 | 73.4589 | 76.7736 | 72.8252 | 76.7248 |
| 02/05/2023 | 74.3363 | 76.3836 | 72.3378 | 73.8488 |
| 02/06/2023 | 73.5564 | 73.7514 | 66.4883 | 67.7557 |
| 02/14/2023 | 67.7557 | 74.5313 | 67.3657 | 74.5313 |
| 02/15/2023 | 76.1399 | 78.4796 | 70.9729 | 71.3141 |
| 02/16/2023 | 71.3141 | 72.6302 | 70.4854 | 72.6302 |
| 02/19/2023 | 72.8739 | 75.0187 | 72.7277 | 75.0187 |
| 02/20/2023 | 74.4825 | 76.871 | 74.1413 | 75.3112 |
| 02/21/2023 | 75.165 | 75.3112 | 72.9714 | 73.5564 |
| 02/22/2023 | 73.5564 | 74.775 | 72.9714 | 74.4825 |
| 02/23/2023 | 75.0675 | 76.6273 | 74.0926 | 74.0926 |
| 02/26/2023 | 75.0675 | 77.456 | 74.4338 | 76.871 |
| 02/27/2023 | 77.9922 | 79.4545 | 76.3836 | 79.2108 |
| 02/28/2023 | 79.6495 | 80.7219 | 78.6259 | 79.2108 |
| 03/01/2023 | 76.2861 | 77.5047 | 73.2639 | 75.0187 |
| 03/02/2023 | 75.0675 | 75.7499 | 71.4116 | 73.2639 |
| 03/05/2023 | 73.5076 | 75.5062 | 73.4589 | 74.775 |
| 03/06/2023 | 75.4574 | 76.0911 | 74.3363 | 74.4338 |
| 03/07/2023 | 74.4338 | 75.7012 | 73.9951 | 75.1162 |
| 03/08/2023 | 75.4087 | 76.7736 | 75.165 | 75.4087 |
| 03/09/2023 | 75.5062 | 77.5047 | 74.58 | 77.066 |
| 03/12/2023 | 77.8947 | 78.1384 | 74.58 | 75.7012 |
| 03/13/2023 | 75.7012 | 76.1886 | 73.1177 | 73.2152 |
| 03/14/2023 | 74.2388 | 74.4338 | 69.5105 | 70.193 |
| 03/15/2023 | 70.5829 | 72.3378 | 70.5829 | 71.4116 |
| 03/16/2023 | 71.5091 | 72.9714 | 70.4367 | 70.6804 |
| 03/19/2023 | 71.0216 | 71.0216 | 67.9507 | 68.1944 |
| 03/20/2023 | 68.1944 | 68.7306 | 66.5858 | 67.3657 |
| 03/21/2023 | 67.7557 | 69.7543 | 67.3657 | 68.2919 |
| 03/22/2023 | 68.7794 | 70.9729 | 68.7794 | 69.4618 |
| 03/23/2023 | 69.7055 | 70.4367 | 68.5356 | 69.4618 |
| 03/26/2023 | 69.4618 | 69.998 | 68.2919 | 68.8768 |
| 03/27/2023 | 68.8768 | 68.9256 | 65.9034 | 66.0984 |
| 03/28/2023 | 66.0984 | 67.317 | 64.8797 | 67.2683 |
| 03/29/2023 | 67.8045 | 68.5844 | 66.927 | 67.0245 |
| 03/30/2023 | 67.0733 | 67.122 | 65.1235 | 65.7084 |
| 04/02/2023 | 65.4647 | 68.2432 | 64.9772 | 67.6582 |
| 04/03/2023 | 67.6095 | 74.385 | 66.2934 | 71.3628 |
| 04/04/2023 | 73 | 73.2 | 69.85 | 70.5 |
| 04/05/2023 | 70.5 | 70.95 | 68.3 | 68.95 |
| 04/06/2023 | 69.3 | 70.35 | 68.5 | 70.3 |
| 04/09/2023 | 72.85 | 76.5 | 72.85 | 74 |
| 04/10/2023 | 74 | 74.25 | 71.8 | 72.3 |
| 04/11/2023 | 72.3 | 73.35 | 71.7 | 72 |
| 04/12/2023 | 72 | 72.5 | 70.8 | 70.8 |
| 04/13/2023 | 71 | 72.8 | 71 | 71.35 |
| 04/16/2023 | 71.35 | 72.55 | 69.25 | 69.7 |
| 04/17/2023 | 70 | 70.65 | 68.8 | 68.85 |
| 04/18/2023 | 69.2 | 69.75 | 68.65 | 69.25 |
| 04/19/2023 | 69.25 | 70 | 68.7 | 69 |
| 04/23/2023 | 69.1 | 70.2 | 68.3 | 68.6 |
| 04/24/2023 | 68.75 | 69.15 | 65.4 | 67 |
| 04/25/2023 | 66.95 | 67.6 | 65.95 | 66.05 |
| 04/26/2023 | 66.1 | 68.1 | 65.5 | 66.55 |
| 04/27/2023 | 67.55 | 67.55 | 65 | 65.55 |
| 05/01/2023 | 65.6 | 65.85 | 61.5 | 61.5 |
| 05/02/2023 | 62 | 62.4 | 56.1 | 59.95 |
| 05/03/2023 | 59.9 | 61.65 | 59.4 | 60.05 |
| 05/04/2023 | 60.7 | 60.9 | 58.65 | 59.15 |
| 05/07/2023 | 59.5 | 61 | 59 | 60.45 |
| 05/08/2023 | 60.5 | 60.9 | 58.75 | 58.95 |
| 05/09/2023 | 59.45 | 59.45 | 57.95 | 58.45 |
| 05/10/2023 | 55.1 | 60.5 | 53.5 | 58.9 |
| 05/11/2023 | 59 | 60 | 57.85 | 59.15 |
| 05/14/2023 | 58 | 59.85 | 56.5 | 57.6 |
| 05/15/2023 | 57.6 | 60.35 | 57.6 | 58.8 |
| 05/16/2023 | 59.35 | 60.55 | 59.1 | 59.95 |
| 05/17/2023 | 60 | 61.65 | 58.2 | 58.2 |
| 05/21/2023 | 58.2 | 58.95 | 57.2 | 57.25 |
| 05/22/2023 | 57.1 | 57.45 | 56.4 | 56.8 |
| 05/23/2023 | 56.6 | 58.4 | 55.45 | 55.8 |
| 05/24/2023 | 55.85 | 56.3 | 55.6 | 55.75 |
| 05/25/2023 | 55.95 | 56.85 | 55.5 | 56.35 |
| 05/28/2023 | 56.7 | 59.25 | 56.7 | 59 |
| 05/29/2023 | 59.75 | 62.9 | 59 | 62.1 |
| 05/30/2023 | 62.3 | 63.15 | 61 | 61.7 |
| 05/31/2023 | 61.85 | 64.8 | 61.85 | 63.7 |
| 06/01/2023 | 63.8 | 65.8 | 63.8 | 64.7 |
| 06/04/2023 | 65.1 | 67.7 | 64.95 | 67.2 |
| 06/05/2023 | 67.3 | 68.85 | 66.2 | 66.6 |
| 06/06/2023 | 66.6 | 68.8 | 66.6 | 68.35 |
| 06/07/2023 | 68.35 | 69.5 | 66.75 | 67.4 |
| 06/08/2023 | 67.45 | 68.75 | 67.45 | 68.15 |
| 06/11/2023 | 68.25 | 69.65 | 68.15 | 68.45 |
| 06/12/2023 | 68.5 | 68.75 | 65.65 | 65.9 |
| 06/13/2023 | 66.1 | 71.9 | 65.15 | 68 |
| 06/14/2023 | 68 | 69 | 66.1 | 66.75 |
| 06/15/2023 | 67.35 | 67.9 | 65.65 | 66 |
| 06/18/2023 | 65.85 | 66.3 | 62.25 | 62.25 |
| 06/19/2023 | 62.25 | 63.65 | 60.6 | 61.85 |
| 06/20/2023 | 62.4 | 62.55 | 61.1 | 61.3 |
| 06/21/2023 | 61.3 | 64 | 60.5 | 63.15 |
| 06/22/2023 | 63.75 | 66.2 | 63.75 | 65.75 |
| 06/25/2023 | 66.75 | 67.4 | 65.8 | 67.2 |
| 06/26/2023 | 67 | 68 | 66.65 | 67.55 |
| 07/02/2023 | 68 | 69.35 | 68 | 69 |
| 07/03/2023 | 69.35 | 70.75 | 68.05 | 69 |
| 07/04/2023 | 69.2 | 70.15 | 68.5 | 69.85 |
| 07/05/2023 | 70.35 | 74.95 | 69.55 | 73.45 |
| 07/06/2023 | 74.95 | 75.3 | 72.25 | 73 |
| 07/09/2023 | 73.8 | 75.5 | 72.95 | 74.2 |
| 07/10/2023 | 74.5 | 78 | 73.3 | 75.35 |
| 07/11/2023 | 75.4 | 75.8 | 73.65 | 73.75 |
| 07/12/2023 | 73.45 | 74.75 | 71.8 | 72.7 |
| 07/13/2023 | 73.6 | 74 | 72.2 | 73.3 |
| 07/16/2023 | 73.8 | 76 | 72.95 | 74.15 |
| 07/17/2023 | 74.85 | 75.4 | 71.3 | 71.35 |
| 07/18/2023 | 71.3 | 73.9 | 70.15 | 72.4 |
| 07/19/2023 | 72.5 | 74.25 | 71.1 | 73.05 |
| 07/20/2023 | 73 | 77.3 | 72.9 | 76.5 |
| 07/23/2023 | 77.95 | 83.2 | 76.65 | 82.45 |
| 07/24/2023 | 82.45 | 83.5 | 76.3 | 78.75 |
| 07/25/2023 | 78.75 | 80.2 | 77.7 | 78.75 |
| 07/26/2023 | 79.3 | 82.5 | 78.8 | 79.35 |
| 07/27/2023 | 79.6 | 81.45 | 79.6 | 79.95 |
| 07/30/2023 | 79.95 | 85.5 | 79.95 | 84.45 |
| 07/31/2023 | 84.4 | 86 | 82.15 | 83.85 |
| 08/01/2023 | 84.1 | 84.95 | 82.25 | 82.5 |
| 08/02/2023 | 83.35 | 90.75 | 82.6 | 88.4 |
| 08/03/2023 | 90 | 93.5 | 87.75 | 89.1 |
| 08/06/2023 | 89.1 | 90.65 | 87.75 | 88 |
| 08/07/2023 | 90 | 90.4 | 86 | 87 |
| 08/08/2023 | 87 | 87.2 | 84.35 | 84.8 |
| 08/09/2023 | 84.85 | 85.75 | 78.5 | 79.25 |
| 08/10/2023 | 78.75 | 82.15 | 77 | 81.9 |
| 08/13/2023 | 82 | 83.75 | 79.5 | 80.35 |
| 08/14/2023 | 80.35 | 84.9 | 78.6 | 82.55 |
| 08/15/2023 | 82.55 | 86.45 | 82 | 83 |
| 08/16/2023 | 80.5 | 81.6 | 79 | 80 |
| 08/17/2023 | 80.05 | 80.8 | 77.85 | 78.25 |
| 08/20/2023 | 77.8 | 81.25 | 76.75 | 79.2 |
| 08/21/2023 | 79.2 | 80.45 | 78 | 78.7 |
| 08/22/2023 | 79.05 | 82.1 | 78.75 | 79.25 |
| 08/23/2023 | 80 | 80.85 | 76.95 | 77.3 |
| 08/24/2023 | 77.4 | 79.2 | 74.5 | 79.1 |
| 08/27/2023 | 79.1 | 81.3 | 79.1 | 80.4 |
| 08/28/2023 | 81.45 | 84.95 | 80.6 | 82.05 |
| 08/30/2023 | 82.5 | 85.05 | 82.2 | 84.15 |
| 08/31/2023 | 84 | 84 | 81.25 | 81.8 |
| 09/03/2023 | 82.4 | 86.85 | 82.3 | 86.5 |
| 09/04/2023 | 86.5 | 86.7 | 82.35 | 84 |
| 09/05/2023 | 84.65 | 85.35 | 82.4 | 83.1 |
| 09/06/2023 | 83.5 | 85.5 | 83.1 | 84.9 |
| 09/07/2023 | 85.5 | 85.6 | 82.9 | 83 |
| 09/10/2023 | 84 | 87.3 | 83.05 | 83.25 |
| 09/11/2023 | 83.3 | 83.85 | 81.25 | 81.7 |
| 09/12/2023 | 81.75 | 84 | 79.8 | 79.95 |
| 09/13/2023 | 80 | 80.25 | 76.4 | 79.85 |
| 09/14/2023 | 79.95 | 83.5 | 79.85 | 81.85 |
| 09/17/2023 | 81.85 | 83.55 | 77.7 | 77.7 |
| 09/18/2023 | 77.75 | 81.05 | 76.95 | 79.1 |
| 09/19/2023 | 79.6 | 80.45 | 77.8 | 77.85 |
| 09/20/2023 | 77.7 | 80.95 | 77.3 | 80.25 |
| 09/21/2023 | 80.3 | 82.35 | 79.8 | 81.75 |
| 09/24/2023 | 83 | 85.45 | 82.6 | 84.45 |
| 09/25/2023 | 84.5 | 87.25 | 82.9 | 83.05 |
| 09/26/2023 | 83.9 | 91.35 | 83 | 88.2 |
| 09/27/2023 | 89 | 94.3 | 87.5 | 89.4 |
| 09/28/2023 | 91.1 | 98.3 | 90 | 94.4 |
| 10/01/2023 | 96.95 | 103.5 | 96 | 100.7 |
| 10/02/2023 | 100.7 | 101.1 | 95.5 | 95.5 |
| 10/03/2023 | 95.5 | 98.7 | 93.1 | 93.1 |
| 10/04/2023 | 94.75 | 95.45 | 88.5 | 93.6 |
| 10/05/2023 | 93.4 | 94.6 | 92 | 93.2 |
| 10/08/2023 | 88.6 | 92.15 | 88 | 88 |
| 10/09/2023 | 88.4 | 91.85 | 88.4 | 91.15 |
| 10/10/2023 | 90.95 | 93.5 | 87.2 | 87.6 |
| 10/11/2023 | 88.15 | 90.7 | 83 | 86.05 |
| 10/12/2023 | 86.15 | 86.85 | 82.6 | 83.3 |
| 10/15/2023 | 83.6 | 85.25 | 79.85 | 80.9 |
| 10/16/2023 | 81.9 | 85.5 | 79.4 | 85.15 |
| 10/17/2023 | 83.9 | 89.35 | 81.25 | 81.25 |
| 10/18/2023 | 81.8 | 83.4 | 80.1 | 80.9 |
| 10/19/2023 | 80 | 88.95 | 78.55 | 81.7 |
| 10/22/2023 | 82.5 | 83.5 | 80 | 82.6 |
| 10/23/2023 | 82.7 | 87.4 | 82.7 | 87.1 |
| 10/24/2023 | 87.1 | 90.6 | 79.25 | 79.25 |
| 10/25/2023 | 79.25 | 83.9 | 75.3 | 81 |
| 10/26/2023 | 81 | 84.1 | 78.55 | 81 |
| 10/29/2023 | 81 | 85.5 | 80.4 | 84.2 |
| 10/30/2023 | 84.3 | 88.3 | 80.6 | 81.85 |
| 10/31/2023 | 82.15 | 83.75 | 78.2 | 80 |
| 11/01/2023 | 81.5 | 83 | 80.05 | 80.4 |
| 11/02/2023 | 80.6 | 83 | 79.5 | 81.3 |
| 11/05/2023 | 81.6 | 83 | 81.5 | 82.65 |
| 11/06/2023 | 79.2 | 81.05 | 79.2 | 79.85 |
| 11/07/2023 | 79.9 | 82.65 | 78.75 | 79.65 |
| 11/08/2023 | 79.45 | 82.25 | 79.2 | 81.1 |
| 11/09/2023 | 81.15 | 84 | 80.35 | 81.6 |
| 11/12/2023 | 81.85 | 83.1 | 79.05 | 79.05 |
| 11/13/2023 | 79.45 | 80 | 78 | 79.6 |
| 11/14/2023 | 79.75 | 82.25 | 77.3 | 77.65 |
| 11/15/2023 | 77.85 | 78.8 | 77 | 77.85 |
| 11/16/2023 | 78.05 | 80.75 | 77.85 | 78.8 |
| 11/19/2023 | 79.05 | 81.75 | 78.9 | 80.7 |
| 11/20/2023 | 81 | 83.5 | 79.65 | 82.7 |
| 11/21/2023 | 83 | 83.4 | 80.75 | 80.85 |
| 11/22/2023 | 80.85 | 81.7 | 79.8 | 79.9 |
| 11/23/2023 | 79.9 | 81.2 | 79.25 | 79.75 |
| 11/26/2023 | 80.1 | 81.5 | 80.05 | 80.7 |
| 11/27/2023 | 81 | 88.75 | 80.7 | 88.75 |
| 11/28/2023 | 90.5 | 95.4 | 86 | 86.05 |
| 11/29/2023 | 86.15 | 88.15 | 84.5 | 84.55 |
| 11/30/2023 | 84.95 | 86.55 | 82 | 82.15 |
| 12/03/2023 | 82.4 | 85.45 | 82 | 85.4 |
| 12/04/2023 | 85.4 | 85.85 | 82.5 | 82.85 |
| 12/05/2023 | 83.2 | 83.65 | 79.45 | 79.45 |
| 12/06/2023 | 79.5 | 80.85 | 78.1 | 80.2 |
| 12/07/2023 | 80.2 | 83.9 | 79.75 | 81.5 |
| 12/10/2023 | 81.9 | 81.9 | 79.55 | 80 |
| 12/11/2023 | 80.05 | 88 | 78.5 | 80.9 |
| 12/12/2023 | 80 | 84.9 | 79 | 79.9 |
| 12/13/2023 | 80.8 | 82 | 79.9 | 80.7 |
| 12/14/2023 | 81 | 82.25 | 80.7 | 81 |
| 12/17/2023 | 81.2 | 82 | 78.5 | 78.5 |
| 12/18/2023 | 78.8 | 79.6 | 78 | 78.45 |
| 12/19/2023 | 78.6 | 81.95 | 78 | 78 |
| 12/20/2023 | 77.8 | 78.8 | 76.6 | 78.05 |
| 12/21/2023 | 78.05 | 78.9 | 75.05 | 75.05 |
| 12/24/2023 | 74.95 | 74.95 | 70 | 70.7 |
| 12/25/2023 | 72 | 72.85 | 69.1 | 69.6 |
| 12/26/2023 | 69.6 | 71.75 | 69.5 | 70.4 |
| 12/27/2023 | 70.5 | 72.3 | 70.5 | 71.15 |
| 12/28/2023 | 71.15 | 73.45 | 71.15 | 72.5 |