Kartonsan Karton Sanayi ve Ticaret A.S. (IST:KARTN)
Turkey
· Delayed Price · Currency is TRY 107.00
-2.80 (-2.55%)
Apr 28, 2026, 6:09 PM GMT+3
IST:KARTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.20 | 115.30 | 107.00 | 107.00 | 107.00 | -2.55% | 1,225,226 |
| Apr 27, 2026 | 114.50 | 119.50 | 106.00 | 109.80 | 109.80 | -3.94% | 3,149,991 |
| Apr 24, 2026 | 104.50 | 114.30 | 104.50 | 114.30 | 114.30 | 9.80% | 3,083,415 |
| Apr 22, 2026 | 98.10 | 107.00 | 93.95 | 104.10 | 104.10 | 6.28% | 3,178,092 |
| Apr 21, 2026 | 101.00 | 103.90 | 94.20 | 97.95 | 97.95 | 3.65% | 5,688,029 |
| Apr 20, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 9.95% | 560,486 |
| Apr 17, 2026 | 78.20 | 85.95 | 76.30 | 85.95 | 85.95 | 9.98% | 2,884,603 |
| Apr 16, 2026 | 79.95 | 84.00 | 78.00 | 78.15 | 78.15 | 0.19% | 2,777,623 |
| Apr 15, 2026 | 73.70 | 78.00 | 72.75 | 78.00 | 78.00 | 9.94% | 1,341,226 |
| Apr 14, 2026 | 65.20 | 70.95 | 64.95 | 70.95 | 70.95 | 10.00% | 1,001,083 |
| Apr 13, 2026 | 66.15 | 66.30 | 64.35 | 64.50 | 64.50 | -2.93% | 423,037 |
| Apr 10, 2026 | 66.50 | 68.35 | 65.85 | 66.45 | 66.45 | 1.37% | 603,813 |
| Apr 9, 2026 | 67.60 | 67.60 | 64.55 | 65.55 | 65.55 | -3.46% | 524,801 |
| Apr 8, 2026 | 68.45 | 71.00 | 67.55 | 67.90 | 67.90 | 2.11% | 495,550 |
| Apr 7, 2026 | 70.05 | 71.50 | 66.45 | 66.50 | 66.50 | -6.34% | 860,777 |
| Apr 6, 2026 | 74.30 | 74.30 | 70.75 | 71.00 | 71.00 | 2.23% | 1,926,530 |
| Apr 3, 2026 | 63.65 | 69.45 | 63.55 | 69.45 | 69.45 | 9.98% | 626,784 |
| Apr 2, 2026 | 62.85 | 63.80 | 62.00 | 63.15 | 63.15 | -0.39% | 260,670 |
| Apr 1, 2026 | 62.60 | 63.40 | 62.50 | 63.40 | 63.40 | 2.09% | 234,972 |
| Mar 31, 2026 | 62.05 | 62.50 | 61.65 | 62.10 | 62.10 | 0.40% | 217,167 |
| Mar 30, 2026 | 63.80 | 63.80 | 61.85 | 61.85 | 61.85 | -2.37% | 292,627 |
| Mar 27, 2026 | 64.05 | 64.30 | 63.05 | 63.35 | 63.35 | -0.71% | 215,279 |
| Mar 26, 2026 | 64.95 | 65.25 | 63.80 | 63.80 | 63.80 | -1.92% | 253,438 |
| Mar 25, 2026 | 66.55 | 66.80 | 64.75 | 65.05 | 65.05 | -1.14% | 420,650 |
| Mar 24, 2026 | 68.05 | 68.05 | 65.65 | 65.80 | 65.80 | -3.24% | 349,595 |
| Mar 23, 2026 | 67.75 | 68.70 | 66.65 | 68.00 | 68.00 | 0.37% | 446,372 |
| Mar 19, 2026 | 70.00 | 70.40 | 67.75 | 67.75 | 67.75 | -3.35% | 389,193 |
| Mar 18, 2026 | 71.65 | 71.65 | 70.10 | 70.10 | 70.10 | -1.61% | 145,043 |
| Mar 17, 2026 | 70.60 | 71.70 | 70.50 | 71.25 | 71.25 | 0.99% | 133,232 |
| Mar 16, 2026 | 70.50 | 71.45 | 69.50 | 70.55 | 70.55 | 0.71% | 207,802 |
| Mar 13, 2026 | 71.00 | 71.05 | 69.40 | 70.05 | 70.05 | -1.27% | 138,876 |
| Mar 12, 2026 | 71.65 | 72.50 | 70.75 | 70.95 | 70.95 | 0.07% | 236,540 |
| Mar 11, 2026 | 70.20 | 70.95 | 69.85 | 70.90 | 70.90 | 1.00% | 203,067 |
| Mar 10, 2026 | 70.00 | 70.55 | 69.60 | 70.20 | 70.20 | 2.26% | 290,248 |
| Mar 9, 2026 | 70.50 | 70.50 | 68.00 | 68.65 | 68.65 | -3.31% | 312,242 |
| Mar 6, 2026 | 71.95 | 72.75 | 70.85 | 71.00 | 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 |