Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey
· Delayed Price · Currency is TRY 71.75
+0.20 (0.28%)
At close: Mar 5, 2026
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.95 | 72.75 | 70.85 | 71.00 | - | -1.05% | 206,289 |
| Mar 5, 2026 | 71.30 | 72.65 | 71.30 | 71.75 | 71.75 | 0.28% | 185,895 |
| Mar 4, 2026 | 72.15 | 72.40 | 70.90 | 71.55 | 71.55 | -0.69% | 321,223 |
| Mar 3, 2026 | 73.25 | 73.80 | 71.90 | 72.05 | 72.05 | -1.64% | 249,002 |
| Mar 2, 2026 | 72.60 | 75.30 | 72.00 | 73.25 | 73.25 | -4.06% | 344,480 |
| Feb 27, 2026 | 78.60 | 80.00 | 75.25 | 76.35 | 76.35 | -1.99% | 465,027 |
| Feb 26, 2026 | 79.15 | 82.65 | 77.55 | 77.90 | 77.90 | -1.14% | 558,404 |
| Feb 25, 2026 | 79.60 | 79.80 | 78.00 | 78.80 | 78.80 | -0.82% | 176,565 |
| Feb 24, 2026 | 80.85 | 80.85 | 79.40 | 79.45 | 79.45 | -1.00% | 152,052 |
| Feb 23, 2026 | 79.70 | 81.95 | 79.70 | 80.25 | 80.25 | 0.82% | 178,842 |
| Feb 20, 2026 | 79.20 | 80.45 | 78.90 | 79.60 | 79.60 | 0.51% | 173,627 |
| Feb 19, 2026 | 82.65 | 83.40 | 78.65 | 79.20 | 79.20 | -4.17% | 306,007 |
| Feb 18, 2026 | 85.50 | 85.50 | 82.35 | 82.65 | 82.65 | -2.48% | 443,131 |
| Feb 17, 2026 | 84.20 | 85.30 | 83.40 | 84.75 | 84.75 | 0.65% | 342,255 |
| Feb 16, 2026 | 83.50 | 85.60 | 83.50 | 84.20 | 84.20 | 1.14% | 386,539 |
| Feb 13, 2026 | 83.75 | 85.60 | 82.35 | 83.25 | 83.25 | -1.13% | 540,119 |
| Feb 12, 2026 | 82.45 | 84.25 | 82.45 | 84.20 | 84.20 | 1.63% | 232,140 |
| Feb 11, 2026 | 83.60 | 84.00 | 82.65 | 82.85 | 82.85 | -0.90% | 206,892 |
| Feb 10, 2026 | 83.65 | 84.00 | 82.40 | 83.60 | 83.60 | -0.06% | 238,689 |
| Feb 9, 2026 | 80.30 | 84.15 | 80.30 | 83.65 | 83.65 | 4.43% | 375,177 |
| Feb 6, 2026 | 80.75 | 80.80 | 79.85 | 80.10 | 80.10 | -0.93% | 181,812 |
| Feb 5, 2026 | 80.30 | 82.70 | 80.00 | 80.85 | 80.85 | 0.68% | 282,016 |
| Feb 4, 2026 | 80.35 | 81.45 | 80.30 | 80.30 | 80.30 | 0.12% | 186,223 |
| Feb 3, 2026 | 80.05 | 81.10 | 79.90 | 80.20 | 80.20 | 0.31% | 241,756 |
| Feb 2, 2026 | 80.70 | 81.15 | 78.50 | 79.95 | 79.95 | -0.93% | 312,470 |
| Jan 30, 2026 | 82.20 | 82.65 | 80.70 | 80.70 | 80.70 | -1.82% | 286,575 |
| Jan 29, 2026 | 82.45 | 82.90 | 82.00 | 82.20 | 82.20 | -0.06% | 289,137 |
| Jan 28, 2026 | 83.10 | 83.75 | 81.75 | 82.25 | 82.25 | -1.02% | 287,962 |
| Jan 27, 2026 | 82.65 | 85.75 | 81.95 | 83.10 | 83.10 | 0.61% | 561,762 |
| Jan 26, 2026 | 82.35 | 83.15 | 81.60 | 82.60 | 82.60 | 0.18% | 296,491 |
| Jan 23, 2026 | 82.55 | 83.95 | 82.15 | 82.45 | 82.45 | -0.12% | 260,333 |
| Jan 22, 2026 | 81.70 | 82.80 | 81.70 | 82.55 | 82.55 | 1.04% | 221,897 |
| Jan 21, 2026 | 82.10 | 82.60 | 81.25 | 81.70 | 81.70 | -0.73% | 208,761 |
| Jan 20, 2026 | 83.85 | 84.30 | 82.10 | 82.30 | 82.30 | -1.79% | 239,461 |
| Jan 19, 2026 | 83.45 | 87.85 | 83.30 | 83.80 | 83.80 | 0.36% | 567,742 |
| Jan 16, 2026 | 89.00 | 90.00 | 83.00 | 83.50 | 83.50 | -3.19% | 1,415,764 |
| Jan 15, 2026 | 78.45 | 86.25 | 78.45 | 86.25 | 86.25 | 9.94% | 1,076,028 |
| Jan 14, 2026 | 79.25 | 79.50 | 78.45 | 78.45 | 78.45 | -0.76% | 184,781 |
| Jan 13, 2026 | 79.45 | 80.05 | 78.90 | 79.05 | 79.05 | -0.50% | 178,465 |
| Jan 12, 2026 | 79.10 | 79.70 | 79.05 | 79.45 | 79.45 | 0.76% | 149,895 |
| Jan 9, 2026 | 78.90 | 79.25 | 78.40 | 78.85 | 78.85 | 0.32% | 101,759 |
| Jan 8, 2026 | 78.90 | 79.00 | 77.40 | 78.60 | 78.60 | -0.32% | 131,528 |
| Jan 7, 2026 | 79.50 | 80.55 | 78.75 | 78.85 | 78.85 | -0.25% | 195,633 |
| Jan 6, 2026 | 79.25 | 79.40 | 78.70 | 79.05 | 79.05 | 0.06% | 156,592 |
| Jan 5, 2026 | 79.00 | 79.55 | 78.75 | 79.00 | 79.00 | 0.32% | 158,472 |
| Jan 2, 2026 | 78.10 | 79.80 | 78.00 | 78.75 | 78.75 | 1.48% | 196,452 |
| Dec 31, 2025 | 78.00 | 78.35 | 77.60 | 77.60 | 77.60 | -0.26% | 124,504 |
| Dec 30, 2025 | 77.35 | 77.80 | 76.85 | 77.80 | 77.80 | 0.58% | 111,479 |
| Dec 29, 2025 | 78.60 | 78.90 | 77.35 | 77.35 | 77.35 | -1.40% | 132,961 |
| Dec 26, 2025 | 78.70 | 79.05 | 78.10 | 78.45 | 78.45 | -0.32% | 101,040 |
| Dec 25, 2025 | 78.80 | 79.30 | 78.25 | 78.70 | 78.70 | -0.13% | 116,031 |
| Dec 24, 2025 | 79.80 | 80.00 | 78.50 | 78.80 | 78.80 | -0.88% | 216,293 |
| Dec 23, 2025 | 79.65 | 81.00 | 79.45 | 79.50 | 79.50 | -0.13% | 175,541 |
| Dec 22, 2025 | 82.10 | 82.50 | 79.40 | 79.60 | 79.60 | -2.75% | 202,438 |
| Dec 19, 2025 | 82.15 | 82.95 | 81.60 | 81.85 | 81.85 | -1.03% | 93,816 |
| Dec 18, 2025 | 82.15 | 83.75 | 81.80 | 82.70 | 82.70 | 0.92% | 182,417 |
| Dec 17, 2025 | 82.95 | 83.25 | 81.45 | 81.95 | 81.95 | -0.91% | 142,198 |
| Dec 16, 2025 | 83.50 | 84.45 | 82.45 | 82.70 | 82.70 | -0.96% | 117,441 |
| Dec 15, 2025 | 81.80 | 84.80 | 81.50 | 83.50 | 83.50 | 1.83% | 221,906 |
| Dec 12, 2025 | 82.00 | 83.95 | 81.90 | 82.00 | 82.00 | 0.06% | 148,760 |
| Dec 11, 2025 | 81.90 | 83.20 | 81.90 | 81.95 | 81.95 | 0.18% | 104,380 |
| Dec 10, 2025 | 83.25 | 83.80 | 81.80 | 81.80 | 81.80 | -1.68% | 131,299 |
| Dec 9, 2025 | 85.05 | 85.45 | 82.65 | 83.20 | 83.20 | -2.06% | 196,548 |
| Dec 8, 2025 | 84.40 | 86.05 | 84.05 | 84.95 | 84.95 | 1.37% | 213,956 |
| Dec 5, 2025 | 85.15 | 85.40 | 83.55 | 83.80 | 83.80 | -1.59% | 208,969 |
| Dec 4, 2025 | 83.20 | 85.45 | 81.55 | 85.15 | 85.15 | 3.02% | 485,615 |
| Dec 3, 2025 | 81.40 | 84.35 | 81.05 | 82.65 | 82.65 | 1.60% | 479,718 |
| Dec 2, 2025 | 83.85 | 83.85 | 80.50 | 81.35 | 81.35 | -2.98% | 354,312 |
| Dec 1, 2025 | 83.90 | 86.15 | 82.60 | 83.85 | 83.85 | 2.07% | 788,310 |
| Nov 28, 2025 | 77.65 | 85.40 | 77.00 | 82.15 | 82.15 | 5.80% | 1,392,698 |
| Nov 27, 2025 | 78.05 | 78.90 | 77.65 | 77.65 | 77.65 | -0.70% | 134,944 |
| Nov 26, 2025 | 78.75 | 79.35 | 78.00 | 78.20 | 78.20 | -0.45% | 127,764 |
| Nov 25, 2025 | 80.15 | 80.70 | 78.55 | 78.55 | 78.55 | -1.87% | 116,874 |
| Nov 24, 2025 | 80.25 | 80.80 | 79.95 | 80.05 | 80.05 | 0.06% | 105,975 |
| Nov 21, 2025 | 80.60 | 80.90 | 79.80 | 80.00 | 80.00 | -1.11% | 136,835 |
| Nov 20, 2025 | 81.85 | 82.00 | 80.80 | 80.90 | 80.90 | -0.31% | 109,776 |
| Nov 19, 2025 | 82.40 | 83.60 | 81.05 | 81.15 | 81.15 | -0.67% | 150,336 |
| Nov 18, 2025 | 81.70 | 89.75 | 80.95 | 81.70 | 81.70 | - | 176,705 |
| Nov 17, 2025 | 80.60 | 82.50 | 80.60 | 81.70 | 81.70 | 1.49% | 215,008 |
| Nov 14, 2025 | 80.15 | 81.05 | 79.55 | 80.50 | 80.50 | 0.12% | 178,345 |
| Nov 13, 2025 | 81.50 | 82.30 | 80.30 | 80.40 | 80.40 | -2.43% | 115,087 |
| Nov 12, 2025 | 82.30 | 82.65 | 80.40 | 82.40 | 82.40 | 0.12% | 161,690 |
| Nov 11, 2025 | 82.25 | 83.20 | 80.15 | 82.30 | 82.30 | -1.08% | 251,802 |
| Nov 10, 2025 | 83.60 | 84.70 | 82.85 | 83.20 | 83.20 | -0.48% | 107,555 |
| Nov 7, 2025 | 85.90 | 88.00 | 83.60 | 83.60 | 83.60 | -2.62% | 258,141 |
| Nov 6, 2025 | 84.95 | 89.40 | 84.55 | 85.85 | 85.85 | 0.82% | 348,014 |
| Nov 5, 2025 | 84.75 | 85.15 | 83.70 | 85.15 | 85.15 | 0.53% | 162,074 |
| Nov 4, 2025 | 88.45 | 88.45 | 84.40 | 84.70 | 84.70 | -3.42% | 266,445 |
| Nov 3, 2025 | 85.80 | 90.00 | 84.40 | 87.70 | 87.70 | 3.73% | 377,582 |
| Oct 31, 2025 | 86.00 | 86.95 | 84.55 | 84.55 | 84.55 | -0.18% | 213,910 |
| Oct 30, 2025 | 81.30 | 86.50 | 81.30 | 84.70 | 84.70 | 4.89% | 361,813 |
| Oct 28, 2025 | 81.00 | 81.60 | 80.60 | 80.75 | 80.75 | -0.31% | 73,258 |
| Oct 27, 2025 | 82.35 | 83.25 | 80.75 | 81.00 | 81.00 | -1.10% | 198,970 |
| Oct 24, 2025 | 80.35 | 82.65 | 80.20 | 81.90 | 81.90 | 1.93% | 245,397 |
| Oct 23, 2025 | 79.00 | 81.15 | 79.00 | 80.35 | 80.35 | 0.69% | 209,275 |
| Oct 22, 2025 | 80.20 | 80.40 | 79.10 | 79.80 | 79.80 | 0.25% | 183,300 |
| Oct 21, 2025 | 79.20 | 80.25 | 78.50 | 79.60 | 79.60 | 0.57% | 210,647 |
| Oct 20, 2025 | 77.85 | 79.95 | 77.85 | 79.15 | 79.15 | 1.93% | 220,910 |
| Oct 17, 2025 | 78.40 | 78.70 | 75.20 | 77.65 | 77.65 | -0.96% | 250,441 |
| Oct 16, 2025 | 78.90 | 80.25 | 78.25 | 78.40 | 78.40 | -0.63% | 237,104 |