KARTN
KARTONSAN KARTON SANAYİ VE TİCARET A.Ş.
18:10:00
130.2 ₺
+4.700 (%+3.75)
Önceki Kapanış: 125.5·
Volatilite: 7.410
Düşük₺122.7
Yüksek₺132
Piyasa Verileri
Spot Piyasa
A:130
S:130.2
Önceki haftaya göre (WoW)
+6.29%
Önceki aya göre (MoM)
+26.65%
Yılbaşından bugüne (YTD)
+67.78%
Önceki yıla göre (YoY)
+69.31%
KARTN: KARTONSAN KARTON SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,6062
KAPANIŞ 9,5879
En Düşük
DÜŞÜK 8,5854
En Yüksek
YÜKSEK 11,2115
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 9,242 | 9,3059 | 9,215 | 9,215 |
| 20.06.2017 | 9,2184 | 9,2352 | 9,1746 | 9,1982 |
| 21.06.2017 | 9,2048 | 9,2554 | 9,1948 | 9,1982 |
| 22.06.2017 | 9,2184 | 9,2521 | 9,2117 | 9,2184 |
| 27.06.2017 | 9,2487 | 9,2554 | 9,1915 | 9,2048 |
| 28.06.2017 | 9,2218 | 9,2554 | 9,1577 | 9,1679 |
| 29.06.2017 | 9,1881 | 9,1881 | 9,1106 | 9,114 |
| 02.07.2017 | 9,124 | 9,2048 | 9,124 | 9,151 |
| 03.07.2017 | 9,1577 | 9,1915 | 9,1443 | 9,1746 |
| 04.07.2017 | 9,1915 | 9,4102 | 9,1881 | 9,3127 |
| 05.07.2017 | 9,3261 | 9,3463 | 9,2184 | 9,2285 |
| 06.07.2017 | 9,2587 | 9,2622 | 9,1847 | 9,1982 |
| 09.07.2017 | 9,2117 | 9,2756 | 9,2117 | 9,2622 |
| 10.07.2017 | 9,2925 | 9,3261 | 9,2723 | 9,2925 |
| 11.07.2017 | 9,3026 | 9,3597 | 9,2587 | 9,3496 |
| 12.07.2017 | 9,3665 | 9,4473 | 9,3496 | 9,353 |
| 13.07.2017 | 9,3765 | 9,4979 | 9,353 | 9,4911 |
| 16.07.2017 | 9,5147 | 9,5854 | 9,5045 | 9,5652 |
| 17.07.2017 | 9,5887 | 9,5887 | 9,4642 | 9,4642 |
| 18.07.2017 | 9,4843 | 9,5787 | 9,4809 | 9,5551 |
| 19.07.2017 | 9,5854 | 9,5955 | 9,4979 | 9,5112 |
| 20.07.2017 | 9,5282 | 9,6056 | 9,4743 | 9,5955 |
| 23.07.2017 | 9,6291 | 9,875 | 9,5887 | 9,7504 |
| 24.07.2017 | 9,7773 | 9,7975 | 9,6392 | 9,6829 |
| 25.07.2017 | 9,6965 | 9,7334 | 9,6426 | 9,6594 |
| 26.07.2017 | 9,6829 | 9,922 | 9,6728 | 9,8984 |
| 27.07.2017 | 9,9321 | 10,1006 | 9,8984 | 9,9321 |
| 30.07.2017 | 9,9995 | 10,4202 | 9,9995 | 10,2015 |
| 31.07.2017 | 10,2688 | 10,7402 | 10,0265 | 10,5247 |
| 01.08.2017 | 10,5718 | 10,5718 | 10,252 | 10,3193 |
| 02.08.2017 | 10,3834 | 10,9322 | 10,3295 | 10,555 |
| 03.08.2017 | 10,6055 | 10,885 | 10,5718 | 10,7704 |
| 06.08.2017 | 10,8007 | 11,1004 | 10,7402 | 11,0768 |
| 07.08.2017 | 11,1106 | 11,2115 | 10,6022 | 10,6258 |
| 08.08.2017 | 10,5685 | 10,7941 | 10,4809 | 10,6627 |
| 09.08.2017 | 10,7402 | 10,8075 | 10,5718 | 10,5718 |
| 10.08.2017 | 10,6122 | 10,757 | 10,4372 | 10,5954 |
| 13.08.2017 | 10,6325 | 11,1442 | 10,5584 | 10,5954 |
| 14.08.2017 | 10,6392 | 10,885 | 10,1914 | 10,7402 |
| 15.08.2017 | 10,7502 | 11,0702 | 10,4372 | 10,8412 |
| 16.08.2017 | 10,8783 | 11,0836 | 10,7468 | 10,9085 |
| 17.08.2017 | 10,8547 | 11,0095 | 10,5584 | 10,5685 |
| 20.08.2017 | 10,7402 | 10,757 | 10,4944 | 10,5281 |
| 21.08.2017 | 10,5449 | 10,555 | 10,1745 | 10,1745 |
| 22.08.2017 | 10,188 | 10,2823 | 10,1476 | 10,1745 |
| 23.08.2017 | 10,2082 | 10,2723 | 10,0668 | 10,1006 |
| 24.08.2017 | 10,1476 | 10,151 | 9,9624 | 9,9624 |
| 27.08.2017 | 9,9658 | 9,9893 | 9,875 | 9,9052 |
| 28.08.2017 | 9,9119 | 9,9422 | 9,8312 | 9,9422 |
| 30.08.2017 | 9,9321 | 10,0702 | 9,9052 | 10,0567 |
| 04.09.2017 | 10,06 | 10,0668 | 9,875 | 9,8984 |
| 05.09.2017 | 9,9018 | 9,9186 | 9,7975 | 9,8951 |
| 06.09.2017 | 9,8951 | 10,1139 | 9,8716 | 10,1006 |
| 07.09.2017 | 10,1341 | 10,151 | 9,9456 | 9,9456 |
| 10.09.2017 | 9,9725 | 10,05 | 9,9523 | 9,959 |
| 11.09.2017 | 9,9725 | 10,0129 | 9,9254 | 9,9557 |
| 12.09.2017 | 9,9658 | 9,9995 | 9,8816 | 9,8816 |
| 13.09.2017 | 9,8984 | 9,9018 | 9,7167 | 9,7706 |
| 14.09.2017 | 9,8043 | 9,8211 | 9,7301 | 9,7504 |
| 17.09.2017 | 9,7672 | 9,8278 | 9,6022 | 9,6022 |
| 18.09.2017 | 9,6257 | 9,6358 | 9,3261 | 9,3833 |
| 19.09.2017 | 9,417 | 9,5282 | 9,3597 | 9,5012 |
| 20.09.2017 | 9,4607 | 9,4911 | 9,3026 | 9,3194 |
| 21.09.2017 | 9,3496 | 9,3732 | 9,2521 | 9,2587 |
| 24.09.2017 | 9,242 | 9,242 | 8,9389 | 9,0063 |
| 25.09.2017 | 9,0063 | 9,1713 | 8,9894 | 9,1577 |
| 26.09.2017 | 9,141 | 9,1543 | 8,9524 | 8,9557 |
| 27.09.2017 | 8,9591 | 10,1476 | 8,9591 | 9,8211 |
| 28.09.2017 | 9,8312 | 10,05 | 9,6291 | 9,656 |
| 01.10.2017 | 9,656 | 9,7806 | 9,656 | 9,6627 |
| 02.10.2017 | 9,6863 | 9,8951 | 9,6627 | 9,6627 |
| 03.10.2017 | 9,6965 | 9,7504 | 9,545 | 9,5617 |
| 04.10.2017 | 9,5955 | 9,8917 | 9,545 | 9,6291 |
| 05.10.2017 | 9,6257 | 9,7132 | 9,4945 | 9,4979 |
| 08.10.2017 | 9,0231 | 9,2082 | 8,9221 | 9,124 |
| 09.10.2017 | 9,2587 | 9,545 | 9,242 | 9,4102 |
| 10.10.2017 | 9,3867 | 9,5045 | 9,2925 | 9,3799 |
| 11.10.2017 | 9,4607 | 9,5484 | 9,417 | 9,4877 |
| 12.10.2017 | 9,5112 | 9,5282 | 9,4304 | 9,4911 |
| 15.10.2017 | 9,5012 | 9,5921 | 9,5012 | 9,5484 |
| 16.10.2017 | 9,5787 | 9,7806 | 9,545 | 9,619 |
| 17.10.2017 | 9,6728 | 9,6998 | 9,5348 | 9,5382 |
| 18.10.2017 | 9,5787 | 9,6931 | 9,5686 | 9,6526 |
| 19.10.2017 | 9,6762 | 9,7132 | 9,6157 | 9,6897 |
| 22.10.2017 | 9,6863 | 9,7975 | 9,5955 | 9,5955 |
| 23.10.2017 | 9,6123 | 9,6627 | 9,4809 | 9,4809 |
| 24.10.2017 | 9,5112 | 9,5484 | 9,4607 | 9,5214 |
| 25.10.2017 | 9,5214 | 9,6493 | 9,4843 | 9,4945 |
| 26.10.2017 | 9,4574 | 9,6123 | 8,5854 | 9,4506 |
| 29.10.2017 | 9,5045 | 9,5787 | 9,4607 | 9,4642 |
| 30.10.2017 | 9,4945 | 9,5585 | 9,4877 | 9,5012 |
| 31.10.2017 | 9,5315 | 9,6594 | 9,5012 | 9,6056 |
| 01.11.2017 | 9,6324 | 9,7301 | 9,5315 | 9,5652 |
| 02.11.2017 | 9,5854 | 9,6796 | 9,4843 | 9,4979 |
| 05.11.2017 | 9,5484 | 9,6223 | 9,5416 | 9,5921 |
| 06.11.2017 | 9,6223 | 9,7132 | 9,5955 | 9,6291 |
| 07.11.2017 | 9,9658 | 10,0634 | 9,7334 | 9,7334 |
| 08.11.2017 | 9,7637 | 9,7672 | 9,5012 | 9,5012 |
| 09.11.2017 | 9,5248 | 9,5955 | 9,444 | 9,5348 |
| 12.11.2017 | 9,5617 | 9,6594 | 9,5348 | 9,5686 |
| 13.11.2017 | 9,5921 | 9,7334 | 9,5921 | 9,6627 |
| 14.11.2017 | 9,6796 | 9,7132 | 9,2655 | 9,2655 |
| 15.11.2017 | 9,3362 | 9,3799 | 9,1915 | 9,242 |
| 16.11.2017 | 9,242 | 9,3059 | 9,0096 | 9,0568 |
| 19.11.2017 | 9,0937 | 9,0937 | 8,9322 | 8,9322 |
| 20.11.2017 | 8,9221 | 8,9894 | 8,8513 | 8,9322 |
| 21.11.2017 | 8,9423 | 9,0298 | 8,6021 | 8,9793 |
| 22.11.2017 | 8,9928 | 9,0332 | 8,9356 | 8,9356 |
| 23.11.2017 | 8,9356 | 8,949 | 8,8782 | 8,8884 |
| 26.11.2017 | 8,8985 | 8,9894 | 8,8884 | 8,9221 |
| 27.11.2017 | 8,912 | 9,0905 | 8,7773 | 8,7875 |
| 28.11.2017 | 8,8077 | 8,8111 | 8,6898 | 8,7133 |
| 29.11.2017 | 8,7336 | 8,8177 | 8,71 | 8,8177 |
| 30.11.2017 | 8,8177 | 8,8649 | 8,7436 | 8,8111 |
| 03.12.2017 | 8,7739 | 8,9557 | 8,7739 | 8,9221 |
| 04.12.2017 | 8,9557 | 8,9962 | 8,8581 | 8,8716 |
| 05.12.2017 | 8,8884 | 8,9726 | 8,8581 | 8,8749 |
| 06.12.2017 | 8,8884 | 8,9827 | 8,8615 | 8,9423 |
| 07.12.2017 | 8,9591 | 9,0366 | 8,9287 | 9,0063 |
| 10.12.2017 | 9,0332 | 9,1948 | 9,0231 | 9,1174 |
| 11.12.2017 | 9,124 | 9,2689 | 9,1206 | 9,2554 |
| 12.12.2017 | 9,2723 | 9,2723 | 9,0905 | 9,0905 |
| 13.12.2017 | 9,1274 | 9,5787 | 9,0937 | 9,5147 |
| 14.12.2017 | 9,5147 | 9,6965 | 9,4338 | 9,4338 |
| 17.12.2017 | 9,4676 | 9,6157 | 9,4676 | 9,5045 |
| 18.12.2017 | 9,5248 | 9,5955 | 9,4676 | 9,5147 |
| 19.12.2017 | 9,5617 | 9,7975 | 9,5112 | 9,5282 |
| 20.12.2017 | 9,5652 | 9,6594 | 9,5282 | 9,5282 |
| 21.12.2017 | 9,5617 | 9,5887 | 9,4304 | 9,4406 |
| 24.12.2017 | 9,4809 | 9,5955 | 9,4809 | 9,5248 |
| 25.12.2017 | 9,5382 | 9,582 | 9,5079 | 9,5416 |
| 26.12.2017 | 9,5484 | 9,6123 | 9,4338 | 9,4607 |
| 27.12.2017 | 9,4911 | 9,619 | 9,4676 | 9,5719 |
| 28.12.2017 | 9,5887 | 9,5955 | 9,5248 | 9,5382 |