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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 89.449
CLOSE 89.2046
Low
LOW 75.05
High
HIGH 137
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 92.5 | 97.85 | 92.5 | 94.8 |
| 01/02/2025 | 94.5 | 95.65 | 93 | 95.65 |
| 01/05/2025 | 96 | 98 | 94.85 | 96.3 |
| 01/06/2025 | 96.3 | 97.8 | 95.4 | 96 |
| 01/07/2025 | 95.8 | 96.55 | 94.25 | 94.25 |
| 01/08/2025 | 94.55 | 103.6 | 94.55 | 103.6 |
| 01/09/2025 | 106.7 | 113.9 | 106.7 | 113.9 |
| 01/12/2025 | 113.8 | 115.3 | 102.6 | 102.6 |
| 01/13/2025 | 102.5 | 112.8 | 100.6 | 112.8 |
| 01/14/2025 | 116.1 | 122.3 | 111.7 | 111.7 |
| 01/15/2025 | 114 | 119 | 110.6 | 114 |
| 01/16/2025 | 116 | 117.5 | 110.3 | 112.3 |
| 01/19/2025 | 113.3 | 117 | 111.8 | 114.3 |
| 01/20/2025 | 115 | 115 | 110.1 | 111.5 |
| 01/21/2025 | 112.3 | 122.6 | 111.4 | 122.6 |
| 01/22/2025 | 125.3 | 130.8 | 121.7 | 123.8 |
| 01/23/2025 | 124.7 | 127.1 | 119.5 | 124.6 |
| 01/26/2025 | 128 | 137 | 125 | 128.5 |
| 01/27/2025 | 128.5 | 130.8 | 122.1 | 123.6 |
| 01/28/2025 | 124 | 127.7 | 116 | 118 |
| 01/29/2025 | 119.2 | 119.9 | 114 | 114.5 |
| 01/30/2025 | 114.5 | 122.8 | 114.1 | 117.4 |
| 02/02/2025 | 117 | 117 | 113.5 | 114.1 |
| 02/03/2025 | 114.2 | 118 | 114.1 | 114.3 |
| 02/04/2025 | 114.6 | 115.7 | 110 | 111.6 |
| 02/05/2025 | 112.8 | 114.6 | 111.5 | 111.7 |
| 02/06/2025 | 111.6 | 113.1 | 107 | 110 |
| 02/09/2025 | 110.1 | 111 | 107.1 | 110 |
| 02/10/2025 | 110.2 | 113.4 | 106.6 | 110.4 |
| 02/11/2025 | 112.3 | 121.4 | 111.5 | 116.5 |
| 02/12/2025 | 116.6 | 117.1 | 112.6 | 112.9 |
| 02/13/2025 | 112.9 | 113 | 109.7 | 110.4 |
| 02/16/2025 | 110 | 114.9 | 109.6 | 110.8 |
| 02/17/2025 | 110.7 | 111.1 | 107 | 107.8 |
| 02/18/2025 | 107.5 | 109.3 | 105 | 105.5 |
| 02/19/2025 | 106.5 | 108.1 | 104.9 | 107.4 |
| 02/20/2025 | 108.3 | 108.3 | 101.7 | 103.9 |
| 02/23/2025 | 103 | 105.2 | 100.7 | 100.9 |
| 02/24/2025 | 101.3 | 101.6 | 96.35 | 96.7 |
| 02/25/2025 | 99.85 | 106.3 | 97.1 | 100.9 |
| 02/26/2025 | 101.2 | 101.8 | 98.3 | 98.85 |
| 02/27/2025 | 99.05 | 104.9 | 98.05 | 100.8 |
| 03/02/2025 | 101.3 | 102 | 99.1 | 100.1 |
| 03/03/2025 | 100.2 | 103.9 | 99.3 | 99.7 |
| 03/04/2025 | 99.7 | 100 | 97.45 | 98 |
| 03/05/2025 | 98 | 99.5 | 97.8 | 99.4 |
| 03/06/2025 | 99.25 | 99.4 | 97.9 | 98.15 |
| 03/09/2025 | 98.15 | 102.5 | 98.15 | 99.75 |
| 03/10/2025 | 100.2 | 100.7 | 98.2 | 98.95 |
| 03/11/2025 | 99 | 99 | 97.4 | 97.8 |
| 03/12/2025 | 97.8 | 100.9 | 97.65 | 100.4 |
| 03/13/2025 | 100.7 | 101.4 | 99.7 | 100.1 |
| 03/16/2025 | 100.5 | 102.5 | 99.85 | 100 |
| 03/17/2025 | 99.9 | 99.9 | 97.7 | 98 |
| 03/18/2025 | 88.5 | 94.15 | 88.2 | 88.2 |
| 03/19/2025 | 88 | 90.9 | 84.65 | 86.6 |
| 03/20/2025 | 86.6 | 86.6 | 77.95 | 81.4 |
| 03/23/2025 | 81.4 | 84.05 | 77.95 | 82.5 |
| 03/24/2025 | 83.65 | 86.05 | 83.65 | 85.05 |
| 03/25/2025 | 85.5 | 89.15 | 84.2 | 86.4 |
| 03/26/2025 | 86.7 | 88.2 | 85.55 | 85.7 |
| 03/27/2025 | 85.7 | 87.5 | 83.9 | 85.35 |
| 04/01/2025 | 85.35 | 87 | 85.3 | 86.05 |
| 04/02/2025 | 86.05 | 89.35 | 85.95 | 86.65 |
| 04/03/2025 | 86.65 | 87 | 83.95 | 84.1 |
| 04/06/2025 | 80.5 | 83.5 | 80.1 | 82.65 |
| 04/07/2025 | 83.5 | 85.95 | 83.5 | 85.7 |
| 04/08/2025 | 85.65 | 90.3 | 84.4 | 85.6 |
| 04/09/2025 | 87 | 88.5 | 86 | 86 |
| 04/10/2025 | 86.3 | 86.3 | 84.35 | 85.3 |
| 04/13/2025 | 86.45 | 88.3 | 85.5 | 85.75 |
| 04/14/2025 | 86 | 89 | 86 | 87.35 |
| 04/15/2025 | 87.35 | 88.6 | 83.5 | 83.5 |
| 04/16/2025 | 83.5 | 84.7 | 81.85 | 83.7 |
| 04/17/2025 | 84 | 84 | 82.1 | 82.5 |
| 04/20/2025 | 82.9 | 85.5 | 82.2 | 84.35 |
| 04/21/2025 | 85.1 | 86.05 | 82.75 | 83.95 |
| 04/23/2025 | 83.5 | 84.8 | 83.1 | 84 |
| 04/24/2025 | 84.8 | 86.55 | 84.25 | 85.15 |
| 04/27/2025 | 85.3 | 86.15 | 81.9 | 81.95 |
| 04/28/2025 | 82 | 82.05 | 80.4 | 80.4 |
| 04/29/2025 | 80.4 | 81.1 | 78.75 | 78.75 |
| 05/01/2025 | 78.9 | 80.1 | 78.75 | 79.3 |
| 05/04/2025 | 79.6 | 81.6 | 79.6 | 80.7 |
| 05/05/2025 | 80.7 | 83 | 80.65 | 82 |
| 05/06/2025 | 82.2 | 82.95 | 79 | 79.15 |
| 05/07/2025 | 78.3 | 80.6 | 78.3 | 80.25 |
| 05/08/2025 | 80.3 | 81.1 | 79.5 | 80.5 |
| 05/11/2025 | 81.5 | 83.25 | 81 | 82.9 |
| 05/12/2025 | 82.9 | 83 | 81 | 82.65 |
| 05/13/2025 | 82.35 | 82.75 | 81.35 | 82 |
| 05/14/2025 | 82.2 | 90.2 | 82.2 | 90.2 |
| 05/15/2025 | 93.55 | 97.45 | 90.45 | 90.65 |
| 05/19/2025 | 90.5 | 94 | 87.8 | 89 |
| 05/20/2025 | 89 | 89.8 | 85.15 | 85.15 |
| 05/21/2025 | 85.75 | 86.25 | 84.25 | 85.2 |
| 05/22/2025 | 86.7 | 86.8 | 82.5 | 83 |
| 05/25/2025 | 83 | 89.8 | 82.8 | 85.2 |
| 05/26/2025 | 85.2 | 87.35 | 82.85 | 82.85 |
| 05/27/2025 | 82.25 | 84 | 81 | 81.4 |
| 05/28/2025 | 81.6 | 83.15 | 80.55 | 81.2 |
| 05/29/2025 | 81 | 81.95 | 79.5 | 79.5 |
| 06/01/2025 | 80 | 81.65 | 78.8 | 78.9 |
| 06/02/2025 | 79.15 | 80.75 | 79.15 | 80 |
| 06/03/2025 | 80 | 81.35 | 79.8 | 81 |
| 06/04/2025 | 81 | 82.45 | 80.75 | 82 |
| 06/09/2025 | 84 | 86.1 | 83.75 | 83.95 |
| 06/10/2025 | 84 | 84.95 | 83.5 | 84.6 |
| 06/11/2025 | 84 | 84.5 | 82.55 | 83.2 |
| 06/12/2025 | 75.05 | 80.9 | 75.05 | 79.6 |
| 06/15/2025 | 78.15 | 81.5 | 78 | 80.3 |
| 06/16/2025 | 80.3 | 81.05 | 79.1 | 79.3 |
| 06/17/2025 | 78.25 | 78.85 | 76 | 76.9 |
| 06/18/2025 | 76.35 | 77.8 | 76.35 | 76.4 |
| 06/19/2025 | 76.9 | 77.85 | 76.7 | 77 |
| 06/22/2025 | 77 | 78.85 | 75.3 | 77.05 |
| 06/23/2025 | 81.05 | 81.05 | 78.85 | 79.85 |
| 06/24/2025 | 80.1 | 80.5 | 78.5 | 78.6 |
| 06/25/2025 | 78.65 | 79.75 | 77.8 | 78.5 |
| 06/26/2025 | 78.5 | 78.55 | 77 | 77.7 |
| 06/29/2025 | 77.5 | 80.2 | 77.4 | 79.7 |
| 06/30/2025 | 80 | 83.45 | 79.3 | 81.05 |
| 07/01/2025 | 81.05 | 89.15 | 80.8 | 84.7 |
| 07/02/2025 | 84.85 | 85.7 | 83.05 | 83.35 |
| 07/03/2025 | 83.35 | 84.5 | 83 | 84.5 |
| 07/06/2025 | 83.75 | 83.75 | 81.05 | 81.8 |
| 07/07/2025 | 82.4 | 83 | 79.4 | 82.3 |
| 07/08/2025 | 82.5 | 83.2 | 81.85 | 82.8 |
| 07/09/2025 | 82.9 | 84.6 | 82.9 | 83.9 |
| 07/10/2025 | 84.15 | 85.25 | 82.8 | 84.25 |
| 07/13/2025 | 85 | 85.7 | 83.7 | 84.5 |
| 07/15/2025 | 84.5 | 85.95 | 82.25 | 83.3 |
| 07/16/2025 | 83.3 | 84.65 | 83.25 | 84.5 |
| 07/17/2025 | 85.05 | 85.4 | 83.65 | 84.6 |
| 07/20/2025 | 85.05 | 87 | 85.05 | 86.7 |
| 07/21/2025 | 86.85 | 89.2 | 86.05 | 86.8 |
| 07/22/2025 | 86.85 | 87.2 | 85.3 | 86.5 |
| 07/23/2025 | 86.5 | 89.5 | 86.1 | 87.9 |
| 07/24/2025 | 88.2 | 88.8 | 86.45 | 86.5 |
| 07/27/2025 | 86.5 | 89.2 | 86.3 | 87.3 |
| 07/28/2025 | 89 | 89.9 | 87.3 | 88.25 |
| 07/29/2025 | 89 | 89 | 87.65 | 87.8 |
| 07/30/2025 | 88.5 | 89 | 86.8 | 87 |
| 07/31/2025 | 87.2 | 93.6 | 87.2 | 90.45 |
| 08/03/2025 | 90.65 | 92.5 | 90.65 | 91.35 |
| 08/04/2025 | 92 | 94.1 | 91.7 | 92.55 |
| 08/05/2025 | 93 | 93.4 | 88.4 | 92 |
| 08/06/2025 | 92 | 93.5 | 91.9 | 92.1 |
| 08/07/2025 | 92.15 | 92.4 | 90.4 | 90.7 |
| 08/10/2025 | 90.8 | 92.15 | 90.65 | 90.7 |
| 08/11/2025 | 90.75 | 91.15 | 88.4 | 88.6 |
| 08/12/2025 | 88.65 | 91.3 | 87.85 | 90.4 |
| 08/13/2025 | 90.7 | 90.7 | 89 | 89 |
| 08/14/2025 | 89.25 | 91.65 | 88.95 | 90.65 |
| 08/17/2025 | 90.3 | 91.1 | 86.9 | 87.75 |
| 08/18/2025 | 88.35 | 88.45 | 87 | 87.2 |
| 08/19/2025 | 87.2 | 88.5 | 86.55 | 88.25 |
| 08/20/2025 | 88.35 | 93 | 88.3 | 92.55 |
| 08/21/2025 | 93.1 | 98.25 | 91.5 | 94.15 |
| 08/24/2025 | 94.2 | 98.25 | 94.2 | 95.25 |
| 08/25/2025 | 95.5 | 102.5 | 94.2 | 100.4 |
| 08/26/2025 | 100.8 | 101.9 | 95 | 95 |
| 08/27/2025 | 95.1 | 97 | 93.6 | 94.75 |
| 08/28/2025 | 94 | 95.1 | 91.7 | 92.25 |
| 08/31/2025 | 92.35 | 94.15 | 92.35 | 92.8 |
| 09/01/2025 | 92.9 | 94.1 | 87.8 | 90.65 |
| 09/02/2025 | 92.05 | 92.05 | 89.4 | 90.7 |
| 09/03/2025 | 91.45 | 93.8 | 91.35 | 92.15 |
| 09/04/2025 | 92.05 | 93.65 | 90.2 | 90.7 |
| 09/07/2025 | 86.55 | 89.95 | 86.3 | 88.75 |
| 09/08/2025 | 88.75 | 91 | 88.05 | 88.45 |
| 09/09/2025 | 88.45 | 89.6 | 86.85 | 87.1 |
| 09/10/2025 | 87.2 | 89.6 | 86 | 86 |
| 09/11/2025 | 86 | 86.7 | 84.15 | 84.75 |
| 09/14/2025 | 84.5 | 89.7 | 83.7 | 88.9 |
| 09/15/2025 | 89.1 | 91.05 | 88.7 | 90.6 |
| 09/16/2025 | 90.8 | 91.05 | 89.1 | 89.5 |
| 09/17/2025 | 90.05 | 92.85 | 90.05 | 91.3 |
| 09/18/2025 | 91 | 92 | 89.1 | 89.1 |
| 09/21/2025 | 90.85 | 92.8 | 90.2 | 90.9 |
| 09/22/2025 | 90.75 | 92.8 | 89.7 | 92.2 |
| 09/23/2025 | 92.5 | 93.65 | 91 | 92.95 |
| 09/24/2025 | 92.95 | 94.15 | 86.95 | 87.2 |
| 09/25/2025 | 87.35 | 87.45 | 84.3 | 84.45 |
| 09/28/2025 | 84.45 | 87.15 | 83.65 | 84 |
| 09/29/2025 | 84.05 | 87.2 | 84 | 86.65 |
| 09/30/2025 | 86.75 | 89 | 82.5 | 85.55 |
| 10/01/2025 | 86 | 86.2 | 83.5 | 83.5 |
| 10/02/2025 | 83.5 | 90 | 83 | 84.05 |
| 10/05/2025 | 84.45 | 87.6 | 84 | 84.4 |
| 10/06/2025 | 84.75 | 85.5 | 83.6 | 83.75 |
| 10/07/2025 | 83.65 | 84.9 | 81 | 81.35 |
| 10/08/2025 | 82 | 82.5 | 81 | 81.15 |
| 10/09/2025 | 81.35 | 82.8 | 80.6 | 81.35 |
| 10/12/2025 | 81.15 | 83.4 | 80.4 | 81 |
| 10/13/2025 | 81 | 81.7 | 77.5 | 77.85 |
| 10/14/2025 | 78.1 | 80.3 | 76.35 | 78.9 |
| 10/15/2025 | 78.9 | 80.25 | 78.25 | 78.4 |
| 10/16/2025 | 78.4 | 78.7 | 75.2 | 77.65 |
| 10/19/2025 | 77.85 | 79.95 | 77.85 | 79.15 |
| 10/20/2025 | 79.2 | 80.25 | 78.5 | 79.6 |
| 10/21/2025 | 80.2 | 80.4 | 79.1 | 79.8 |
| 10/22/2025 | 79 | 81.15 | 79 | 80.35 |
| 10/23/2025 | 80.35 | 82.65 | 80.2 | 81.9 |
| 10/26/2025 | 82.35 | 83.25 | 80.75 | 81 |
| 10/27/2025 | 81 | 81.6 | 80.6 | 80.75 |
| 10/29/2025 | 81.3 | 86.5 | 81.3 | 84.7 |
| 10/30/2025 | 86 | 86.95 | 84.55 | 84.55 |
| 11/02/2025 | 85.8 | 90 | 84.4 | 87.7 |
| 11/03/2025 | 88.45 | 88.45 | 84.4 | 84.7 |
| 11/04/2025 | 84.75 | 85.15 | 83.7 | 85.15 |
| 11/05/2025 | 84.95 | 89.4 | 84.55 | 85.85 |
| 11/06/2025 | 85.9 | 88 | 83.6 | 83.6 |
| 11/09/2025 | 83.6 | 84.7 | 82.85 | 83.2 |
| 11/10/2025 | 82.25 | 83.2 | 80.15 | 82.3 |
| 11/11/2025 | 82.3 | 82.65 | 80.4 | 82.4 |
| 11/12/2025 | 81.5 | 82.3 | 80.3 | 80.4 |
| 11/13/2025 | 80.15 | 81.05 | 79.55 | 80.5 |
| 11/16/2025 | 80.6 | 82.5 | 80.6 | 81.7 |
| 11/17/2025 | 81.7 | 89.75 | 80.95 | 81.7 |
| 11/18/2025 | 82.4 | 83.6 | 81.05 | 81.15 |
| 11/19/2025 | 81.85 | 82 | 80.8 | 80.9 |
| 11/20/2025 | 80.6 | 80.9 | 79.8 | 80 |
| 11/23/2025 | 80.25 | 80.8 | 79.95 | 80.05 |
| 11/24/2025 | 80.15 | 80.7 | 78.55 | 78.55 |
| 11/25/2025 | 78.75 | 79.35 | 78 | 78.2 |
| 11/26/2025 | 78.05 | 78.9 | 77.65 | 77.65 |
| 11/27/2025 | 77.65 | 85.4 | 77 | 82.15 |
| 11/30/2025 | 83.9 | 86.15 | 82.6 | 83.85 |
| 12/01/2025 | 83.85 | 83.85 | 80.5 | 81.35 |
| 12/02/2025 | 81.4 | 84.35 | 81.05 | 82.65 |
| 12/03/2025 | 83.2 | 85.45 | 81.55 | 85.15 |
| 12/04/2025 | 85.15 | 85.4 | 83.55 | 83.8 |
| 12/07/2025 | 84.4 | 86.05 | 84.05 | 84.95 |
| 12/08/2025 | 85.05 | 85.45 | 82.65 | 83.2 |
| 12/09/2025 | 83.25 | 83.8 | 81.8 | 81.8 |
| 12/10/2025 | 81.9 | 83.2 | 81.9 | 81.95 |
| 12/11/2025 | 82 | 83.95 | 81.9 | 82 |
| 12/14/2025 | 81.8 | 84.8 | 81.5 | 83.5 |
| 12/15/2025 | 83.5 | 84.45 | 82.45 | 82.7 |
| 12/16/2025 | 82.95 | 83.25 | 81.45 | 81.95 |
| 12/17/2025 | 82.15 | 83.75 | 81.8 | 82.7 |
| 12/18/2025 | 82.15 | 82.95 | 81.6 | 81.85 |
| 12/21/2025 | 82.1 | 82.5 | 79.4 | 79.6 |
| 12/22/2025 | 79.65 | 81 | 79.45 | 79.5 |
| 12/23/2025 | 79.8 | 80 | 78.5 | 78.8 |
| 12/24/2025 | 78.8 | 79.3 | 78.25 | 78.7 |
| 12/25/2025 | 78.7 | 79.05 | 78.1 | 78.45 |
| 12/28/2025 | 78.6 | 78.9 | 77.35 | 77.35 |
| 12/29/2025 | 77.35 | 77.8 | 76.85 | 77.8 |
| 12/30/2025 | 78 | 78.35 | 77.6 | 77.6 |