Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey
· Delayed Price · Currency is TRY 83.80
-1.35 (-1.59%)
Dec 5, 2025, 6:09 PM GMT+3
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 78.10 | 80.30 | 76.35 | 78.90 | 78.90 | 1.35% | 239,512 |
| Oct 14, 2025 | 81.00 | 81.70 | 77.50 | 77.85 | 77.85 | -3.89% | 234,716 |
| Oct 13, 2025 | 81.15 | 83.40 | 80.40 | 81.00 | 81.00 | -0.43% | 363,325 |
| Oct 10, 2025 | 81.35 | 82.80 | 80.60 | 81.35 | 81.35 | 0.25% | 213,512 |
| Oct 9, 2025 | 82.00 | 82.50 | 81.00 | 81.15 | 81.15 | -0.25% | 207,846 |
| Oct 8, 2025 | 83.65 | 84.90 | 81.00 | 81.35 | 81.35 | -2.87% | 291,280 |
| Oct 7, 2025 | 84.75 | 85.50 | 83.60 | 83.75 | 83.75 | -0.77% | 197,097 |
| Oct 6, 2025 | 84.45 | 87.60 | 84.00 | 84.40 | 84.40 | 0.42% | 281,090 |
| Oct 3, 2025 | 83.50 | 90.00 | 83.00 | 84.05 | 84.05 | 0.66% | 482,604 |
| Oct 2, 2025 | 86.00 | 86.20 | 83.50 | 83.50 | 83.50 | -2.40% | 181,933 |
| Oct 1, 2025 | 86.75 | 89.00 | 82.50 | 85.55 | 85.55 | -1.27% | 298,719 |
| Sep 30, 2025 | 84.05 | 87.20 | 84.00 | 86.65 | 86.65 | 3.15% | 403,949 |
| Sep 29, 2025 | 84.45 | 87.15 | 83.65 | 84.00 | 84.00 | -0.53% | 409,489 |
| Sep 26, 2025 | 87.35 | 87.45 | 84.30 | 84.45 | 84.45 | -3.15% | 419,158 |
| Sep 25, 2025 | 92.95 | 94.15 | 86.95 | 87.20 | 87.20 | -6.19% | 1,087,882 |
| Sep 24, 2025 | 92.50 | 93.65 | 91.00 | 92.95 | 92.95 | 0.81% | 544,965 |
| Sep 23, 2025 | 90.75 | 92.80 | 89.70 | 92.20 | 92.20 | 1.43% | 464,372 |
| Sep 22, 2025 | 90.85 | 92.80 | 90.20 | 90.90 | 90.90 | 2.02% | 403,906 |
| Sep 19, 2025 | 91.00 | 92.00 | 89.10 | 89.10 | 89.10 | -2.41% | 331,013 |
| Sep 18, 2025 | 90.05 | 92.85 | 90.05 | 91.30 | 91.30 | 2.01% | 417,098 |
| Sep 17, 2025 | 90.80 | 91.05 | 89.10 | 89.50 | 89.50 | -1.21% | 201,684 |
| Sep 16, 2025 | 89.10 | 91.05 | 88.70 | 90.60 | 90.60 | 1.91% | 298,314 |
| Sep 15, 2025 | 84.50 | 89.70 | 83.70 | 88.90 | 88.90 | 4.90% | 287,992 |
| Sep 12, 2025 | 86.00 | 86.70 | 84.15 | 84.75 | 84.75 | -1.45% | 265,903 |
| Sep 11, 2025 | 87.20 | 89.60 | 86.00 | 86.00 | 86.00 | -1.26% | 188,533 |
| Sep 10, 2025 | 88.45 | 89.60 | 86.85 | 87.10 | 87.10 | -1.53% | 199,850 |
| Sep 9, 2025 | 88.75 | 91.00 | 88.05 | 88.45 | 88.45 | -0.34% | 222,760 |
| Sep 8, 2025 | 86.55 | 89.95 | 86.30 | 88.75 | 88.75 | -2.15% | 287,004 |
| Sep 5, 2025 | 92.05 | 93.65 | 90.20 | 90.70 | 90.70 | -1.57% | 290,980 |
| Sep 4, 2025 | 91.45 | 93.80 | 91.35 | 92.15 | 92.15 | 1.60% | 373,578 |
| Sep 3, 2025 | 92.05 | 92.05 | 89.40 | 90.70 | 90.70 | 0.06% | 373,712 |
| Sep 2, 2025 | 92.90 | 94.10 | 87.80 | 90.65 | 90.65 | -2.32% | 558,601 |
| Sep 1, 2025 | 92.35 | 94.15 | 92.35 | 92.80 | 92.80 | 0.60% | 326,365 |
| Aug 29, 2025 | 94.00 | 95.10 | 91.70 | 92.25 | 92.25 | -2.64% | 307,188 |
| Aug 28, 2025 | 95.10 | 97.00 | 93.60 | 94.75 | 94.75 | -0.26% | 505,393 |
| Aug 27, 2025 | 100.80 | 101.90 | 95.00 | 95.00 | 95.00 | -5.38% | 585,137 |
| Aug 26, 2025 | 95.50 | 102.50 | 94.20 | 100.40 | 100.40 | 5.41% | 1,755,074 |
| Aug 25, 2025 | 94.20 | 98.25 | 94.20 | 95.25 | 95.25 | 1.17% | 542,232 |
| Aug 22, 2025 | 93.10 | 98.25 | 91.50 | 94.15 | 94.15 | 1.73% | 1,508,213 |
| Aug 21, 2025 | 88.35 | 93.00 | 88.30 | 92.55 | 92.55 | 4.87% | 945,975 |
| Aug 20, 2025 | 87.20 | 88.50 | 86.55 | 88.25 | 88.25 | 1.20% | 243,990 |
| Aug 19, 2025 | 88.35 | 88.45 | 87.00 | 87.20 | 87.20 | -0.63% | 242,976 |
| Aug 18, 2025 | 90.30 | 91.10 | 86.90 | 87.75 | 87.75 | -3.20% | 545,630 |
| Aug 15, 2025 | 89.25 | 91.65 | 88.95 | 90.65 | 90.65 | 1.85% | 275,744 |
| Aug 14, 2025 | 90.70 | 90.70 | 89.00 | 89.00 | 89.00 | -1.55% | 205,875 |
| Aug 13, 2025 | 88.65 | 91.30 | 87.85 | 90.40 | 90.40 | 2.03% | 369,780 |
| Aug 12, 2025 | 90.75 | 91.15 | 88.40 | 88.60 | 88.60 | -2.32% | 282,973 |
| Aug 11, 2025 | 90.80 | 92.15 | 90.65 | 90.70 | 90.70 | - | 224,966 |
| Aug 8, 2025 | 92.15 | 92.40 | 90.40 | 90.70 | 90.70 | -1.52% | 230,233 |
| Aug 7, 2025 | 92.00 | 93.50 | 91.90 | 92.10 | 92.10 | 0.11% | 298,950 |
| Aug 6, 2025 | 93.00 | 93.40 | 88.40 | 92.00 | 92.00 | -0.59% | 340,869 |
| Aug 5, 2025 | 92.00 | 94.10 | 91.70 | 92.55 | 92.55 | 1.31% | 416,997 |
| Aug 4, 2025 | 90.65 | 92.50 | 90.65 | 91.35 | 91.35 | 1.00% | 405,816 |
| Aug 1, 2025 | 87.20 | 93.60 | 87.20 | 90.45 | 90.45 | 3.97% | 1,375,095 |
| Jul 31, 2025 | 88.50 | 89.00 | 86.80 | 87.00 | 87.00 | -0.91% | 532,533 |
| Jul 30, 2025 | 89.00 | 89.00 | 87.65 | 87.80 | 87.80 | -0.51% | 291,348 |
| Jul 29, 2025 | 89.00 | 89.90 | 87.30 | 88.25 | 88.25 | 1.09% | 308,849 |
| Jul 28, 2025 | 86.50 | 89.20 | 86.30 | 87.30 | 87.30 | 0.92% | 401,043 |
| Jul 25, 2025 | 88.20 | 88.80 | 86.45 | 86.50 | 86.50 | -1.59% | 252,615 |
| Jul 24, 2025 | 86.50 | 89.50 | 86.10 | 87.90 | 87.90 | 1.62% | 627,400 |
| Jul 23, 2025 | 86.85 | 87.20 | 85.30 | 86.50 | 86.50 | -0.35% | 361,158 |
| Jul 22, 2025 | 86.85 | 89.20 | 86.05 | 86.80 | 86.80 | 0.12% | 452,616 |
| Jul 21, 2025 | 85.05 | 87.00 | 85.05 | 86.70 | 86.70 | 2.48% | 406,564 |
| Jul 18, 2025 | 85.05 | 85.40 | 83.65 | 84.60 | 84.60 | 0.12% | 265,449 |