KARSN
KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş.
18:10:00
13.54 ₺
-0.490 (%-3.49)
Önceki Kapanış: 14.03·
Volatilite: 3.280
Düşük₺13.49
Yüksek₺13.95
Piyasa Verileri
Spot Piyasa
A:13.53
S:13.54
Önceki haftaya göre (WoW)
+12.27%
Önceki aya göre (MoM)
+5.86%
Yılbaşından bugüne (YTD)
+47.17%
Önceki yıla göre (YoY)
+49.61%
KARSN: KARSAN OTOMOTİV SANAYİİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3429
KAPANIŞ 1,3391
En Düşük
DÜŞÜK 1,0964
En Yüksek
YÜKSEK 2,1835
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,115 | 1,1335 | 1,1057 | 1,115 |
| 20.06.2017 | 1,115 | 1,1243 | 1,1057 | 1,115 |
| 21.06.2017 | 1,115 | 1,1243 | 1,1057 | 1,1057 |
| 22.06.2017 | 1,115 | 1,115 | 1,1057 | 1,1057 |
| 27.06.2017 | 1,1057 | 1,115 | 1,0964 | 1,115 |
| 28.06.2017 | 1,115 | 1,1428 | 1,1057 | 1,1428 |
| 29.06.2017 | 1,1521 | 1,18 | 1,1335 | 1,18 |
| 02.07.2017 | 1,18 | 1,1893 | 1,1614 | 1,1707 |
| 03.07.2017 | 1,1707 | 1,1707 | 1,1614 | 1,1614 |
| 04.07.2017 | 1,1707 | 1,18 | 1,1521 | 1,1614 |
| 05.07.2017 | 1,1707 | 1,1707 | 1,1335 | 1,1521 |
| 06.07.2017 | 1,1614 | 1,1614 | 1,1335 | 1,1335 |
| 09.07.2017 | 1,1521 | 1,1614 | 1,1428 | 1,1614 |
| 10.07.2017 | 1,1521 | 1,2543 | 1,1521 | 1,245 |
| 11.07.2017 | 1,245 | 1,2543 | 1,2079 | 1,2172 |
| 12.07.2017 | 1,2172 | 1,2265 | 1,2079 | 1,2079 |
| 13.07.2017 | 1,2172 | 1,2357 | 1,2079 | 1,2172 |
| 16.07.2017 | 1,2172 | 1,2357 | 1,1986 | 1,2079 |
| 17.07.2017 | 1,2079 | 1,2079 | 1,1893 | 1,1893 |
| 18.07.2017 | 1,1893 | 1,2079 | 1,1893 | 1,1986 |
| 19.07.2017 | 1,2079 | 1,2079 | 1,1893 | 1,1893 |
| 20.07.2017 | 1,1986 | 1,2172 | 1,18 | 1,1986 |
| 23.07.2017 | 1,2079 | 1,2172 | 1,18 | 1,18 |
| 24.07.2017 | 1,1893 | 1,1986 | 1,18 | 1,1893 |
| 25.07.2017 | 1,1986 | 1,2265 | 1,1893 | 1,2079 |
| 26.07.2017 | 1,2079 | 1,2265 | 1,1986 | 1,2172 |
| 27.07.2017 | 1,2265 | 1,2265 | 1,2079 | 1,2079 |
| 30.07.2017 | 1,2172 | 1,2265 | 1,1986 | 1,2079 |
| 31.07.2017 | 1,2079 | 1,2172 | 1,18 | 1,18 |
| 01.08.2017 | 1,1893 | 1,1986 | 1,18 | 1,1893 |
| 02.08.2017 | 1,1986 | 1,1986 | 1,18 | 1,1893 |
| 03.08.2017 | 1,1986 | 1,1986 | 1,1893 | 1,1893 |
| 06.08.2017 | 1,1986 | 1,2172 | 1,1986 | 1,2079 |
| 07.08.2017 | 1,2172 | 1,2636 | 1,2079 | 1,2357 |
| 08.08.2017 | 1,2265 | 1,2636 | 1,2172 | 1,245 |
| 09.08.2017 | 1,2543 | 1,2822 | 1,245 | 1,2636 |
| 10.08.2017 | 1,2822 | 1,3844 | 1,2822 | 1,3658 |
| 13.08.2017 | 1,3844 | 1,4309 | 1,3287 | 1,3565 |
| 14.08.2017 | 1,3658 | 1,3937 | 1,2357 | 1,245 |
| 15.08.2017 | 1,2543 | 1,2543 | 1,1521 | 1,2079 |
| 16.08.2017 | 1,2357 | 1,2636 | 1,2265 | 1,2357 |
| 17.08.2017 | 1,2265 | 1,2729 | 1,2172 | 1,2543 |
| 20.08.2017 | 1,2915 | 1,3937 | 1,2915 | 1,3658 |
| 21.08.2017 | 1,3658 | 1,3751 | 1,3194 | 1,338 |
| 22.08.2017 | 1,338 | 1,3472 | 1,2915 | 1,3008 |
| 23.08.2017 | 1,3008 | 1,3194 | 1,2822 | 1,2915 |
| 24.08.2017 | 1,3008 | 1,3101 | 1,2915 | 1,2915 |
| 27.08.2017 | 1,3101 | 1,3565 | 1,2915 | 1,3565 |
| 28.08.2017 | 1,3472 | 1,3472 | 1,3008 | 1,3194 |
| 30.08.2017 | 1,3287 | 1,338 | 1,3101 | 1,3287 |
| 04.09.2017 | 1,3472 | 1,403 | 1,338 | 1,3565 |
| 05.09.2017 | 1,3658 | 1,4216 | 1,3472 | 1,4123 |
| 06.09.2017 | 1,4216 | 1,4216 | 1,3751 | 1,3844 |
| 07.09.2017 | 1,3937 | 1,4587 | 1,3844 | 1,4216 |
| 10.09.2017 | 1,4309 | 1,4587 | 1,4216 | 1,4587 |
| 11.09.2017 | 1,4587 | 1,5052 | 1,4402 | 1,4866 |
| 12.09.2017 | 1,4866 | 1,5052 | 1,4402 | 1,4402 |
| 13.09.2017 | 1,4495 | 1,468 | 1,403 | 1,4309 |
| 14.09.2017 | 1,4402 | 1,468 | 1,4216 | 1,4309 |
| 17.09.2017 | 1,4402 | 1,4402 | 1,3565 | 1,3565 |
| 18.09.2017 | 1,3565 | 1,3658 | 1,2915 | 1,3101 |
| 19.09.2017 | 1,3287 | 1,3472 | 1,3101 | 1,3472 |
| 20.09.2017 | 1,338 | 1,3565 | 1,3287 | 1,3565 |
| 21.09.2017 | 1,3658 | 1,3658 | 1,338 | 1,338 |
| 24.09.2017 | 1,3287 | 1,3287 | 1,2079 | 1,2265 |
| 25.09.2017 | 1,2543 | 1,2729 | 1,2265 | 1,2543 |
| 26.09.2017 | 1,2636 | 1,2636 | 1,2357 | 1,2357 |
| 27.09.2017 | 1,2357 | 1,2636 | 1,2265 | 1,2543 |
| 28.09.2017 | 1,2729 | 1,2822 | 1,2543 | 1,2543 |
| 01.10.2017 | 1,2543 | 1,3008 | 1,245 | 1,2915 |
| 02.10.2017 | 1,3194 | 1,3844 | 1,3101 | 1,3472 |
| 03.10.2017 | 1,3565 | 1,3937 | 1,3472 | 1,3937 |
| 04.10.2017 | 1,403 | 1,403 | 1,3658 | 1,3751 |
| 05.10.2017 | 1,3565 | 1,3658 | 1,3472 | 1,3565 |
| 08.10.2017 | 1,2543 | 1,2822 | 1,1893 | 1,2636 |
| 09.10.2017 | 1,2915 | 1,3194 | 1,2822 | 1,3194 |
| 10.10.2017 | 1,3101 | 1,3565 | 1,2915 | 1,338 |
| 11.10.2017 | 1,3565 | 1,3658 | 1,3287 | 1,338 |
| 12.10.2017 | 1,3472 | 1,3472 | 1,3194 | 1,3194 |
| 15.10.2017 | 1,338 | 1,338 | 1,3101 | 1,3194 |
| 16.10.2017 | 1,3194 | 1,3565 | 1,3194 | 1,3287 |
| 17.10.2017 | 1,338 | 1,338 | 1,3194 | 1,3194 |
| 18.10.2017 | 1,3287 | 1,338 | 1,3194 | 1,3287 |
| 19.10.2017 | 1,338 | 1,3751 | 1,3287 | 1,338 |
| 22.10.2017 | 1,3472 | 1,3937 | 1,338 | 1,3844 |
| 23.10.2017 | 1,3844 | 1,403 | 1,3472 | 1,3472 |
| 24.10.2017 | 1,3658 | 1,5052 | 1,3565 | 1,4959 |
| 25.10.2017 | 1,4959 | 1,5238 | 1,4495 | 1,4587 |
| 26.10.2017 | 1,4495 | 1,6074 | 1,4495 | 1,5981 |
| 29.10.2017 | 1,5981 | 1,6632 | 1,5609 | 1,6167 |
| 30.10.2017 | 1,6632 | 1,9326 | 1,6446 | 1,9326 |
| 31.10.2017 | 1,8304 | 2,1463 | 1,6724 | 1,8676 |
| 01.11.2017 | 1,9605 | 2,1835 | 1,7468 | 1,8954 |
| 02.11.2017 | 1,914 | 1,914 | 1,7468 | 1,7746 |
| 05.11.2017 | 1,7839 | 1,8118 | 1,691 | 1,691 |
| 06.11.2017 | 1,7003 | 1,7189 | 1,6167 | 1,626 |
| 07.11.2017 | 1,6353 | 1,7282 | 1,6167 | 1,6724 |
| 08.11.2017 | 1,6817 | 1,691 | 1,5981 | 1,6074 |
| 09.11.2017 | 1,6167 | 1,626 | 1,5517 | 1,5609 |
| 12.11.2017 | 1,5795 | 1,6353 | 1,5609 | 1,5795 |
| 13.11.2017 | 1,5795 | 1,5888 | 1,5238 | 1,5609 |
| 14.11.2017 | 1,5609 | 1,5702 | 1,4587 | 1,4587 |
| 15.11.2017 | 1,468 | 1,4773 | 1,3844 | 1,3937 |
| 16.11.2017 | 1,403 | 1,4123 | 1,3008 | 1,3194 |
| 19.11.2017 | 1,3194 | 1,3844 | 1,2729 | 1,2822 |
| 20.11.2017 | 1,2636 | 1,3287 | 1,2636 | 1,3194 |
| 21.11.2017 | 1,3287 | 1,3472 | 1,2915 | 1,3472 |
| 22.11.2017 | 1,3565 | 1,3565 | 1,2915 | 1,3101 |
| 23.11.2017 | 1,3008 | 1,3101 | 1,2729 | 1,2822 |
| 26.11.2017 | 1,3565 | 1,4402 | 1,3472 | 1,3937 |
| 27.11.2017 | 1,3937 | 1,403 | 1,2915 | 1,2915 |
| 28.11.2017 | 1,2915 | 1,3008 | 1,2729 | 1,2729 |
| 29.11.2017 | 1,2915 | 1,3194 | 1,2729 | 1,2915 |
| 30.11.2017 | 1,2915 | 1,3008 | 1,2729 | 1,2822 |
| 03.12.2017 | 1,2822 | 1,3287 | 1,2822 | 1,3287 |
| 04.12.2017 | 1,3287 | 1,3472 | 1,3101 | 1,3287 |
| 05.12.2017 | 1,3287 | 1,3751 | 1,3194 | 1,338 |
| 06.12.2017 | 1,3472 | 1,3844 | 1,3287 | 1,3751 |
| 07.12.2017 | 1,3844 | 1,403 | 1,3658 | 1,3751 |
| 10.12.2017 | 1,3844 | 1,4123 | 1,3844 | 1,4123 |
| 11.12.2017 | 1,403 | 1,4123 | 1,3751 | 1,3844 |
| 12.12.2017 | 1,3937 | 1,403 | 1,3565 | 1,3751 |
| 13.12.2017 | 1,3844 | 1,3844 | 1,3565 | 1,3751 |
| 14.12.2017 | 1,3844 | 1,3844 | 1,3658 | 1,3658 |
| 17.12.2017 | 1,3751 | 1,403 | 1,3658 | 1,3937 |
| 18.12.2017 | 1,3937 | 1,4959 | 1,3844 | 1,4309 |
| 19.12.2017 | 1,4309 | 1,4587 | 1,403 | 1,403 |
| 20.12.2017 | 1,403 | 1,4216 | 1,3844 | 1,3937 |
| 21.12.2017 | 1,403 | 1,4216 | 1,403 | 1,403 |
| 24.12.2017 | 1,4216 | 1,4959 | 1,4123 | 1,4773 |
| 25.12.2017 | 1,4866 | 1,4866 | 1,4216 | 1,4309 |
| 26.12.2017 | 1,4309 | 1,4495 | 1,4216 | 1,4402 |
| 27.12.2017 | 1,4495 | 1,4866 | 1,4402 | 1,4587 |
| 28.12.2017 | 1,468 | 1,468 | 1,4495 | 1,4495 |