Skip to main content
Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.40
+0.02 (0.21%)
At close: Dec 5, 2025

IST:KARSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20259.479.519.349.389.38-0.64%6,022,032
Dec 3, 20259.509.549.429.449.44-6,475,279
Dec 2, 20259.409.529.409.449.440.43%8,265,448
Dec 1, 20259.229.429.229.409.401.95%10,786,630
Nov 28, 20259.339.389.219.229.22-1.07%5,162,644
Nov 27, 20259.409.469.329.329.32-0.43%6,365,495
Nov 26, 20259.389.439.339.369.360.11%6,707,948
Nov 25, 20259.709.719.349.359.35-2.81%11,874,240
Nov 24, 20259.629.789.569.629.620.10%11,906,690
Nov 21, 20259.609.749.549.619.610.10%13,256,430
Nov 20, 20259.509.699.509.609.601.37%13,615,550
Nov 19, 20259.439.569.439.479.470.85%14,819,790
Nov 18, 20259.509.639.369.399.39-1.16%10,963,300
Nov 17, 20259.469.619.449.509.501.28%13,311,840
Nov 14, 20259.439.979.269.389.38-0.74%33,686,240
Nov 13, 20259.479.689.449.459.45-8,872,078
Nov 12, 20259.659.679.459.459.45-1.36%7,733,907
Nov 11, 20259.909.949.409.589.58-3.23%13,142,520
Nov 10, 202510.1710.209.899.909.90-1.98%7,992,104
Nov 7, 202510.3510.4010.0710.1010.10-2.32%9,979,413
Nov 6, 202510.4610.5210.3410.3410.34-0.67%9,391,950
Nov 5, 202510.4410.5110.3410.4110.41-0.19%10,481,420
Nov 4, 202510.6610.6610.3410.4310.43-2.71%11,643,850
Nov 3, 202510.8610.9910.7110.7210.72-0.92%15,080,440
Oct 31, 202510.9310.9310.5810.8210.820.19%20,238,680
Oct 30, 20259.9710.959.9710.8010.808.43%32,419,430
Oct 28, 202510.0210.069.949.969.96-0.30%3,223,565
Oct 27, 202510.1710.219.939.999.99-1.67%11,470,490
Oct 24, 20259.6610.219.6610.1610.165.72%18,517,810
Oct 23, 20259.699.789.599.619.61-0.93%9,059,574
Oct 22, 20259.909.989.699.709.70-1.72%10,843,830
Oct 21, 20259.9710.029.809.879.87-0.20%8,062,838
Oct 20, 20259.809.939.569.899.892.38%8,367,750
Oct 17, 20259.669.799.389.669.66-0.41%7,867,136
Oct 16, 20259.9110.079.709.709.70-2.41%8,428,803
Oct 15, 20259.8510.019.849.949.941.33%10,702,040
Oct 14, 202510.2310.319.729.819.81-3.06%13,060,090
Oct 13, 202510.4010.4010.1010.1210.12-4.26%9,263,544
Oct 10, 202510.6210.6810.4810.5710.57-0.38%10,302,940
Oct 9, 202510.6010.7910.5510.6110.611.14%18,424,070
Oct 8, 202510.5710.8710.4910.4910.49-1.13%14,066,550
Oct 7, 202510.6110.7510.5410.6110.61-0.09%10,561,250
Oct 6, 202510.8510.9810.5710.6210.62-1.21%8,797,209
Oct 3, 202511.0911.1210.7310.7510.75-2.98%10,404,360
Oct 2, 202510.8511.4210.8411.0811.082.78%27,762,880
Oct 1, 202510.4810.8310.4410.7810.782.57%10,628,930
Sep 30, 202510.6010.6410.4610.5110.51-0.66%11,128,850
Sep 29, 202510.9510.9810.5810.5810.58-3.38%11,192,020
Sep 26, 202511.2111.3410.9310.9510.95-2.41%11,158,990
Sep 25, 202511.3411.4411.1711.2211.22-0.71%11,050,050
Sep 24, 202511.3811.4311.0611.3011.30-0.53%13,444,850
Sep 23, 202511.7511.7511.2711.3611.36-4.30%17,221,690
Sep 22, 202512.0512.1211.8511.8711.870.08%16,669,170
Sep 19, 202511.6811.8811.5611.8611.862.07%14,234,370
Sep 18, 202511.8512.0811.6011.6211.62-1.11%19,736,320
Sep 17, 202511.6511.8511.6311.7511.750.95%13,798,680
Sep 16, 202511.5111.7011.3811.6411.641.22%17,175,050
Sep 15, 202510.6711.5110.5611.5011.508.08%25,926,430
Sep 12, 202511.1211.2010.5710.6410.64-4.57%18,481,980
Sep 11, 202511.0911.5611.0911.1511.150.54%24,529,790
Sep 10, 202511.4211.4711.0311.0911.09-1.86%15,961,590
Sep 9, 202511.7211.8011.2911.3011.30-2.33%22,875,100
Sep 8, 202512.0312.0311.5611.5711.57-4.38%20,313,690
Sep 5, 202512.3812.4912.0512.1012.10-1.79%32,750,100
Sep 4, 202511.7212.6411.7212.3212.325.39%59,816,830
Sep 3, 202511.7411.8211.5111.6911.69-0.76%22,689,280
Sep 2, 202512.4312.6211.3711.7811.78-5.38%52,073,710
Sep 1, 202512.1612.7711.9312.4512.452.38%59,640,900
Aug 29, 202512.6012.6212.0512.1612.16-3.11%46,549,970
Aug 28, 202511.4212.5511.4212.5512.559.99%106,443,800
Aug 27, 202511.9011.9411.3711.4111.41-3.88%24,568,540
Aug 26, 202511.9412.2311.8011.8711.87-0.42%49,167,290
Aug 25, 202511.3212.2011.0711.9211.927.29%86,422,550
Aug 22, 202510.9311.1510.9111.1111.112.11%27,570,960
Aug 21, 202510.8311.0610.7410.8810.880.93%28,145,160
Aug 20, 202510.3511.1310.3510.7810.784.05%49,251,620
Aug 19, 202510.4810.5310.3610.3610.36-1.24%14,554,960
Aug 18, 202510.3410.5510.3210.4910.492.34%20,700,030
Aug 15, 202510.1510.3110.1210.2510.251.08%10,856,710
Aug 14, 202510.2910.5810.1410.1410.14-1.36%16,785,040
Aug 13, 202510.5110.5610.2810.2810.28-1.91%11,187,760
Aug 12, 202510.8310.8510.4810.4810.48-2.42%11,437,650
Aug 11, 202510.5910.8710.5610.7410.742.29%22,781,650
Aug 8, 202510.5310.6510.4810.5010.500.10%12,919,300
Aug 7, 202510.6710.8510.4910.4910.49-0.94%26,111,300
Aug 6, 202510.8010.8810.5610.5910.59-1.49%23,846,610
Aug 5, 202510.2911.2210.1710.7510.755.39%86,065,070
Aug 4, 202510.1410.2610.1310.2010.201.29%18,335,270
Aug 1, 202510.0710.1410.0110.0710.07-10,992,100
Jul 31, 202510.0710.1810.0410.0710.070.20%10,750,390
Jul 30, 20259.9710.279.9710.0510.051.21%26,660,090
Jul 29, 20259.9810.109.929.939.93-0.30%15,712,850
Jul 28, 202510.0610.179.969.969.96-0.10%9,507,539
Jul 25, 202510.1410.169.939.979.97-1.19%13,775,450
Jul 24, 20259.8910.169.8910.0910.092.44%21,094,270
Jul 23, 20259.9210.029.849.859.85-0.40%13,525,940
Jul 22, 20259.9110.109.849.899.89-0.10%16,951,410
Jul 21, 20259.7110.009.719.909.902.17%16,800,910
Jul 18, 20259.609.799.509.699.690.94%18,955,000
Jul 17, 20259.449.639.439.609.602.78%11,671,380