Skip to main content
Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey flag Turkey · Delayed Price · Currency is TRY
9.96
-0.37 (-3.58%)
At close: Mar 6, 2026

IST:KARSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.789.909.769.78--1.81%520,668
Mar 6, 202610.3210.329.929.969.96-3.58%10,981,030
Mar 5, 202610.0610.3710.0510.3310.334.03%16,900,930
Mar 4, 20269.889.939.669.939.930.91%12,790,560
Mar 3, 202610.0510.189.809.849.84-2.48%10,367,580
Mar 2, 202610.0110.239.9410.0910.09-5.26%19,357,220
Feb 27, 202611.0411.1110.5110.6510.65-3.01%15,584,430
Feb 26, 202611.0511.2810.9510.9810.98-0.36%21,022,720
Feb 25, 202610.9211.3510.5511.0211.021.66%47,061,150
Feb 24, 202611.6511.8110.8410.8410.84-2.43%56,801,320
Feb 23, 202610.9211.2610.8911.1111.112.68%21,701,290
Feb 20, 202610.7311.0010.6310.8210.820.84%13,242,350
Feb 19, 202611.4811.5810.6210.7310.73-6.21%23,721,970
Feb 18, 202611.4611.8911.4011.4411.44-0.09%47,984,080
Feb 17, 202610.9011.6210.8511.4511.454.95%44,427,650
Feb 16, 202610.7511.0610.7210.9110.912.35%20,663,120
Feb 13, 202610.5910.6610.4710.6610.661.04%14,421,440
Feb 12, 202610.3210.5710.3210.5510.552.63%17,807,190
Feb 11, 202610.1510.3610.1210.2810.280.59%12,100,150
Feb 10, 202610.4610.4810.1910.2210.22-1.73%11,847,437
Feb 9, 202610.0610.4810.0610.4010.403.79%26,020,430
Feb 6, 202610.0310.079.8810.0210.02-0.10%11,513,390
Feb 5, 202610.0310.299.9610.0310.03-23,576,830
Feb 4, 202610.0710.2710.0210.0310.03-16,801,720
Feb 3, 202610.0210.179.9610.0310.030.91%15,360,700
Feb 2, 20269.869.989.649.949.940.10%16,986,090
Jan 30, 202610.0710.119.879.939.93-1.39%15,035,720
Jan 29, 202610.0710.1510.0410.0710.070.40%19,618,730
Jan 28, 20269.9610.119.9610.0310.030.80%14,980,580
Jan 27, 202610.1910.229.959.959.95-2.07%14,248,100
Jan 26, 20269.8510.169.8110.1610.162.63%21,564,390
Jan 23, 20269.9610.029.879.909.90-12,598,820
Jan 22, 20269.789.919.759.909.901.75%10,996,430
Jan 21, 20269.989.989.709.739.73-1.22%11,027,364
Jan 20, 20269.7710.119.709.859.851.13%26,937,175
Jan 19, 20269.809.909.749.749.74-0.10%10,106,700
Jan 16, 20269.819.869.709.759.75-0.31%11,081,060
Jan 15, 20269.599.789.519.789.782.09%17,401,090
Jan 14, 20269.359.989.279.589.582.79%46,077,620
Jan 13, 20269.259.439.239.329.320.65%10,085,430
Jan 12, 20269.249.359.169.269.260.54%9,308,342
Jan 9, 20269.229.349.159.219.21-6,485,339
Jan 8, 20269.289.339.019.219.21-0.97%9,663,263
Jan 7, 20269.549.569.279.309.30-2.11%8,400,232
Jan 6, 20269.439.549.439.509.501.06%9,057,860
Jan 5, 20269.429.469.309.409.40-0.21%10,885,790
Jan 2, 20269.229.429.229.429.422.39%6,649,692
Dec 31, 20259.099.259.089.209.201.55%5,902,267
Dec 30, 20259.049.099.009.069.060.33%4,060,686
Dec 29, 20259.249.279.039.039.03-2.17%4,792,290
Dec 26, 20259.309.329.199.239.23-0.75%4,812,597
Dec 25, 20259.359.409.309.309.30-0.32%3,796,821
Dec 24, 20259.409.429.299.339.33-0.53%6,171,565
Dec 23, 20259.429.499.379.389.38-0.42%5,144,900
Dec 22, 20259.529.609.369.429.42-0.84%7,549,889
Dec 19, 20259.479.509.389.509.500.53%5,895,371
Dec 18, 20259.489.549.449.459.45-0.11%4,236,373
Dec 17, 20259.499.539.429.469.46-0.32%5,175,523
Dec 16, 20259.679.679.469.499.49-1.45%5,344,262
Dec 15, 20259.689.739.599.639.63-0.21%7,823,616
Dec 12, 20259.609.759.599.659.650.73%8,093,989
Dec 11, 20259.419.649.419.589.581.91%10,458,820
Dec 10, 20259.599.609.399.409.40-1.16%5,954,991
Dec 9, 20259.579.589.469.519.51-0.31%4,792,585
Dec 8, 20259.479.649.479.549.541.49%10,085,160
Dec 5, 20259.389.469.369.409.400.21%5,572,667
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