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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,1991
KAPANIŞ 10,1902
En Düşük
DÜŞÜK 8,3299
En Yüksek
YÜKSEK 13,1974
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 9,5787 | 9,7975 | 9,5787 | 9,6965 |
| 02.01.2018 | 9,6998 | 9,8682 | 9,6358 | 9,6627 |
| 03.01.2018 | 9,6897 | 9,8648 | 9,6897 | 9,7975 |
| 04.01.2018 | 9,8345 | 10,1006 | 9,8345 | 10,1006 |
| 07.01.2018 | 10,252 | 10,2688 | 10,1341 | 10,1375 |
| 08.01.2018 | 10,1677 | 10,1677 | 9,8548 | 9,8648 |
| 09.01.2018 | 9,8581 | 9,8917 | 9,7402 | 9,7604 |
| 10.01.2018 | 9,8009 | 9,848 | 9,6796 | 9,848 |
| 11.01.2018 | 9,8648 | 10,05 | 9,8378 | 9,9927 |
| 14.01.2018 | 9,9927 | 10,1341 | 9,7604 | 9,784 |
| 15.01.2018 | 9,757 | 9,9321 | 9,6123 | 9,9321 |
| 16.01.2018 | 9,9355 | 9,9523 | 9,8143 | 9,9052 |
| 17.01.2018 | 9,9388 | 10,05 | 9,9119 | 9,9962 |
| 18.01.2018 | 9,9692 | 10,0972 | 9,8345 | 9,8648 |
| 21.01.2018 | 9,8883 | 9,959 | 9,7975 | 9,9422 |
| 22.01.2018 | 9,9658 | 10,0432 | 9,9456 | 9,9658 |
| 23.01.2018 | 9,9658 | 10,0432 | 9,9321 | 9,986 |
| 24.01.2018 | 10,0129 | 10,1341 | 9,9658 | 9,9792 |
| 25.01.2018 | 10,0062 | 10,0634 | 9,9792 | 10,0567 |
| 28.01.2018 | 10,0937 | 10,1275 | 9,9489 | 9,9692 |
| 29.01.2018 | 9,9658 | 10,2688 | 9,9153 | 10,2318 |
| 30.01.2018 | 10,2688 | 10,3361 | 10,1173 | 10,1543 |
| 31.01.2018 | 10,1677 | 10,5853 | 10,1677 | 10,2553 |
| 01.02.2018 | 10,2755 | 10,3261 | 10,0129 | 10,0129 |
| 04.02.2018 | 10,0297 | 10,0634 | 9,8548 | 9,8615 |
| 05.02.2018 | 9,7536 | 9,7536 | 9,4506 | 9,6157 |
| 06.02.2018 | 9,6728 | 9,7234 | 9,6022 | 9,619 |
| 07.02.2018 | 9,6627 | 9,6627 | 9,427 | 9,4406 |
| 08.02.2018 | 9,3935 | 9,4204 | 9,2756 | 9,3901 |
| 11.02.2018 | 9,444 | 9,5214 | 9,427 | 9,4607 |
| 12.02.2018 | 9,4843 | 9,5854 | 9,3261 | 9,3261 |
| 13.02.2018 | 9,3765 | 9,4506 | 9,3228 | 9,4102 |
| 14.02.2018 | 9,4911 | 9,5719 | 9,4809 | 9,5382 |
| 15.02.2018 | 9,8312 | 9,9792 | 9,6662 | 9,757 |
| 18.02.2018 | 9,8009 | 9,8177 | 9,5753 | 9,6223 |
| 19.02.2018 | 9,6594 | 9,8109 | 9,4809 | 9,5112 |
| 20.02.2018 | 9,6627 | 9,7031 | 9,5719 | 9,6863 |
| 21.02.2018 | 9,6965 | 9,8345 | 9,6291 | 9,7267 |
| 22.02.2018 | 9,7267 | 9,7334 | 9,6157 | 9,6426 |
| 25.02.2018 | 9,6662 | 9,6897 | 9,6291 | 9,6594 |
| 26.02.2018 | 9,6728 | 9,7436 | 9,6358 | 9,6426 |
| 27.02.2018 | 9,6324 | 9,7267 | 9,6257 | 9,6459 |
| 28.02.2018 | 9,6392 | 9,6627 | 9,4945 | 9,4945 |
| 01.03.2018 | 9,4945 | 9,545 | 9,4204 | 9,427 |
| 04.03.2018 | 9,4237 | 9,4945 | 9,4102 | 9,4945 |
| 05.03.2018 | 9,5214 | 9,6123 | 9,4945 | 9,5012 |
| 06.03.2018 | 9,5416 | 9,5551 | 9,5112 | 9,5248 |
| 07.03.2018 | 9,5416 | 9,5887 | 9,444 | 9,4809 |
| 08.03.2018 | 9,5112 | 9,5887 | 9,4945 | 9,5248 |
| 11.03.2018 | 9,5585 | 9,609 | 9,5248 | 9,5921 |
| 12.03.2018 | 9,609 | 9,7065 | 9,5585 | 9,6696 |
| 13.03.2018 | 9,6965 | 9,7267 | 9,5652 | 9,5652 |
| 14.03.2018 | 9,5787 | 9,6358 | 9,5686 | 9,5719 |
| 15.03.2018 | 9,5955 | 9,6291 | 9,5617 | 9,5854 |
| 18.03.2018 | 9,609 | 9,6426 | 9,5686 | 9,5854 |
| 19.03.2018 | 9,5989 | 9,7132 | 9,5686 | 9,6965 |
| 20.03.2018 | 9,7132 | 9,7637 | 9,6459 | 9,6796 |
| 21.03.2018 | 9,7167 | 9,747 | 9,6223 | 9,6223 |
| 22.03.2018 | 9,5045 | 9,5989 | 9,5045 | 9,5686 |
| 25.03.2018 | 9,6257 | 9,6965 | 9,5887 | 9,6157 |
| 26.03.2018 | 9,6594 | 9,8312 | 9,6459 | 9,6965 |
| 27.03.2018 | 9,6998 | 9,7368 | 9,5348 | 9,5416 |
| 28.03.2018 | 9,5921 | 9,6324 | 9,5181 | 9,545 |
| 29.03.2018 | 9,5686 | 9,5854 | 9,5348 | 9,5652 |
| 01.04.2018 | 9,5707 | 9,5982 | 9,2932 | 9,3411 |
| 02.04.2018 | 9,3411 | 9,3857 | 9,2896 | 9,2966 |
| 03.04.2018 | 9,2966 | 9,3206 | 9,204 | 9,2212 |
| 04.04.2018 | 9,2451 | 9,2896 | 9,204 | 9,2486 |
| 05.04.2018 | 9,2418 | 9,2418 | 9,1868 | 9,2006 |
| 08.04.2018 | 9,204 | 9,2245 | 9,0223 | 9,0601 |
| 09.04.2018 | 9,0601 | 9,0601 | 8,7789 | 8,8338 |
| 10.04.2018 | 8,8166 | 8,9023 | 8,5424 | 8,8235 |
| 11.04.2018 | 8,8441 | 9,3823 | 8,8441 | 9,3582 |
| 12.04.2018 | 9,7011 | 9,7696 | 9,1148 | 9,2554 |
| 15.04.2018 | 9,2828 | 9,3171 | 8,7549 | 9,2554 |
| 16.04.2018 | 9,2862 | 9,2966 | 8,8647 | 8,9744 |
| 17.04.2018 | 9,0086 | 9,1355 | 8,8578 | 9,1355 |
| 18.04.2018 | 9,0908 | 9,1492 | 9,0669 | 9,0943 |
| 19.04.2018 | 9,084 | 9,1492 | 9,0601 | 9,1355 |
| 23.04.2018 | 9,1286 | 9,1697 | 9,0772 | 9,1183 |
| 24.04.2018 | 9,1183 | 9,132 | 8,8681 | 8,9436 |
| 25.04.2018 | 8,9777 | 8,9777 | 8,8441 | 8,9606 |
| 26.04.2018 | 8,9572 | 8,9675 | 8,8887 | 8,9332 |
| 29.04.2018 | 8,9469 | 8,9744 | 8,6829 | 8,7035 |
| 01.05.2018 | 8,7035 | 8,9606 | 8,3299 | 8,7789 |
| 02.05.2018 | 8,9127 | 9,0805 | 8,8407 | 8,9332 |
| 03.05.2018 | 8,9297 | 8,9812 | 8,8441 | 8,9812 |
| 06.05.2018 | 8,9469 | 8,9948 | 8,8132 | 8,8441 |
| 07.05.2018 | 8,8783 | 8,8783 | 8,5869 | 8,6109 |
| 08.05.2018 | 8,563 | 8,9469 | 8,395 | 8,94 |
| 09.05.2018 | 9,1011 | 9,132 | 8,8853 | 8,9812 |
| 10.05.2018 | 8,9812 | 9,0155 | 8,8783 | 8,9127 |
| 13.05.2018 | 8,9127 | 8,9846 | 8,9127 | 8,94 |
| 14.05.2018 | 8,9366 | 8,9366 | 8,6864 | 8,6898 |
| 15.05.2018 | 8,6932 | 8,7481 | 8,5698 | 8,6796 |
| 16.05.2018 | 8,7173 | 8,7343 | 8,6076 | 8,6282 |
| 17.05.2018 | 8,6282 | 8,707 | 8,6247 | 8,707 |
| 20.05.2018 | 8,6967 | 8,7755 | 8,6693 | 8,7104 |
| 21.05.2018 | 8,7413 | 8,7755 | 8,6829 | 8,7549 |
| 22.05.2018 | 8,7241 | 8,7892 | 8,6384 | 8,7275 |
| 23.05.2018 | 8,7413 | 8,7549 | 8,5116 | 8,5357 |
| 24.05.2018 | 8,5389 | 8,6864 | 8,5389 | 8,659 |
| 27.05.2018 | 8,6796 | 8,7583 | 8,6761 | 8,7104 |
| 28.05.2018 | 8,7104 | 8,7173 | 8,6521 | 8,7035 |
| 29.05.2018 | 8,7035 | 8,7687 | 8,6898 | 8,7138 |
| 30.05.2018 | 8,7652 | 8,7652 | 8,5767 | 8,6213 |
| 31.05.2018 | 8,6623 | 8,7996 | 8,4703 | 8,6658 |
| 03.06.2018 | 8,7241 | 8,7481 | 8,563 | 8,563 |
| 04.06.2018 | 8,5698 | 8,6076 | 8,4636 | 8,4636 |
| 05.06.2018 | 8,5012 | 8,5424 | 8,3469 | 8,3744 |
| 06.06.2018 | 8,3643 | 8,7583 | 8,3643 | 8,5357 |
| 07.06.2018 | 8,5698 | 8,5869 | 8,4877 | 8,5527 |
| 10.06.2018 | 8,5527 | 8,6829 | 8,5357 | 8,5904 |
| 11.06.2018 | 8,6315 | 8,6521 | 8,5801 | 8,6041 |
| 12.06.2018 | 8,5801 | 8,6213 | 8,5357 | 8,5973 |
| 13.06.2018 | 8,5527 | 8,5869 | 8,5048 | 8,5836 |
| 17.06.2018 | 8,5527 | 8,9641 | 8,5357 | 8,8783 |
| 18.06.2018 | 8,8304 | 8,94 | 8,7413 | 8,7857 |
| 19.06.2018 | 8,8063 | 9,2348 | 8,7824 | 9,1355 |
| 20.06.2018 | 9,1355 | 9,2795 | 9,0326 | 9,0497 |
| 21.06.2018 | 9,084 | 9,1217 | 8,8853 | 9,0737 |
| 24.06.2018 | 9,2451 | 9,2896 | 8,9023 | 8,9641 |
| 25.06.2018 | 8,9641 | 9,3652 | 8,9297 | 9,3137 |
| 26.06.2018 | 9,3137 | 9,3754 | 9,252 | 9,3241 |
| 27.06.2018 | 9,3343 | 9,4714 | 9,3035 | 9,4371 |
| 28.06.2018 | 9,4782 | 9,5057 | 9,3549 | 9,3926 |
| 01.07.2018 | 9,4268 | 9,6324 | 9,4062 | 9,4714 |
| 02.07.2018 | 9,4851 | 9,5982 | 9,4234 | 9,4919 |
| 03.07.2018 | 9,509 | 9,5537 | 9,4406 | 9,509 |
| 04.07.2018 | 9,5331 | 9,7011 | 9,5331 | 9,5982 |
| 05.07.2018 | 9,5674 | 9,6839 | 9,4268 | 9,6497 |
| 08.07.2018 | 9,6839 | 9,7559 | 9,5263 | 9,6667 |
| 09.07.2018 | 9,5125 | 9,5914 | 9,4406 | 9,5125 |
| 10.07.2018 | 9,4508 | 9,461 | 8,8578 | 8,8578 |
| 11.07.2018 | 8,8783 | 8,9812 | 8,6726 | 8,8098 |
| 12.07.2018 | 8,8749 | 8,9162 | 8,8269 | 8,8715 |
| 15.07.2018 | 8,8956 | 8,9469 | 8,8098 | 8,8578 |
| 16.07.2018 | 8,8681 | 9,0428 | 8,8441 | 8,9812 |
| 17.07.2018 | 8,9915 | 9,1868 | 8,9195 | 9,1868 |
| 18.07.2018 | 9,1937 | 9,4166 | 9,156 | 9,4028 |
| 19.07.2018 | 9,3926 | 9,6839 | 9,3617 | 9,396 |
| 22.07.2018 | 9,4234 | 9,4851 | 9,3582 | 9,3582 |
| 23.07.2018 | 9,4028 | 9,4028 | 9,1422 | 9,2177 |
| 24.07.2018 | 8,8783 | 9,3479 | 8,8783 | 9,3479 |
| 25.07.2018 | 9,3171 | 9,5022 | 9,2554 | 9,2692 |
| 26.07.2018 | 9,2692 | 9,4028 | 9,2486 | 9,3857 |
| 29.07.2018 | 9,3582 | 9,5947 | 9,3274 | 9,5947 |
| 30.07.2018 | 9,5982 | 9,725 | 9,5366 | 9,7011 |
| 31.07.2018 | 9,708 | 9,8279 | 9,6085 | 9,6667 |
| 01.08.2018 | 9,461 | 9,5434 | 9,3857 | 9,4336 |
| 02.08.2018 | 9,461 | 9,5776 | 9,4371 | 9,5434 |
| 05.08.2018 | 9,5434 | 9,5434 | 9,2896 | 9,3582 |
| 06.08.2018 | 9,3411 | 9,5982 | 9,3241 | 9,5982 |
| 07.08.2018 | 9,612 | 9,7011 | 9,5434 | 9,6359 |
| 08.08.2018 | 9,564 | 9,7525 | 9,509 | 9,5982 |
| 09.08.2018 | 9,4955 | 9,6154 | 8,5664 | 9,3582 |
| 12.08.2018 | 9,276 | 9,4166 | 8,9127 | 9,4166 |
| 13.08.2018 | 9,5296 | 10,5238 | 9,396 | 10,5238 |
| 14.08.2018 | 10,5238 | 10,6265 | 10,2084 | 10,4552 |
| 15.08.2018 | 10,5443 | 10,6574 | 10,2839 | 10,3009 |
| 16.08.2018 | 10,2701 | 10,5923 | 10,181 | 10,5238 |
| 19.08.2018 | 10,5408 | 11,1133 | 10,5408 | 11,0894 |
| 26.08.2018 | 10,9763 | 11,3053 | 10,9728 | 11,1923 |
| 27.08.2018 | 11,1923 | 11,4116 | 11,1923 | 11,3807 |
| 28.08.2018 | 11,3018 | 12,3337 | 11,2847 | 11,9977 |
| 30.08.2018 | 11,9977 | 12,9233 | 11,9292 | 12,6525 |
| 02.09.2018 | 12,6868 | 12,9576 | 12,4743 | 12,5119 |
| 03.09.2018 | 12,6148 | 13,1974 | 12,553 | 13,0399 |
| 04.09.2018 | 13,1016 | 13,1632 | 12,7176 | 12,8548 |
| 05.09.2018 | 12,8548 | 12,9233 | 12,5634 | 12,7519 |
| 06.09.2018 | 12,8205 | 12,8548 | 12,6148 | 12,8205 |
| 09.09.2018 | 12,8205 | 12,824 | 12,2377 | 12,2686 |
| 10.09.2018 | 12,2617 | 12,2651 | 11,5521 | 12,1863 |
| 11.09.2018 | 12,2342 | 12,3405 | 11,8298 | 11,8298 |
| 12.09.2018 | 11,8916 | 12,1931 | 11,415 | 11,4219 |
| 13.09.2018 | 11,4528 | 11,912 | 11,415 | 11,8057 |
| 16.09.2018 | 11,8607 | 11,8607 | 11,5179 | 11,5179 |
| 17.09.2018 | 11,5556 | 11,9703 | 11,4253 | 11,8263 |
| 18.09.2018 | 11,8333 | 11,9292 | 10,9796 | 11,2299 |
| 19.09.2018 | 11,295 | 11,6893 | 11,2779 | 11,3122 |
| 20.09.2018 | 11,3807 | 11,7886 | 11,3772 | 11,7236 |
| 23.09.2018 | 11,7476 | 11,7921 | 11,5179 | 11,6378 |
| 24.09.2018 | 11,6446 | 11,7063 | 11,5247 | 11,5864 |
| 25.09.2018 | 11,5864 | 11,6207 | 11,3567 | 11,3807 |
| 26.09.2018 | 11,3807 | 11,5144 | 11,3807 | 11,4528 |
| 27.09.2018 | 11,415 | 11,5179 | 11,1923 | 11,4183 |
| 30.09.2018 | 11,3807 | 12,1349 | 11,3464 | 11,7543 |
| 01.10.2018 | 11,7921 | 12,1555 | 11,2882 | 11,3601 |
| 02.10.2018 | 11,3601 | 11,4081 | 11,0757 | 11,0792 |
| 03.10.2018 | 11,0894 | 11,2779 | 10,5957 | 10,6814 |
| 04.10.2018 | 10,6265 | 11,4973 | 10,6265 | 11,1682 |
| 07.10.2018 | 11,2608 | 11,6893 | 11,0483 | 11,5864 |
| 08.10.2018 | 11,5864 | 11,6446 | 11,415 | 11,5179 |
| 09.10.2018 | 11,5487 | 11,6002 | 11,2093 | 11,3224 |
| 10.10.2018 | 11,3224 | 11,4356 | 11,1099 | 11,3224 |
| 11.10.2018 | 11,3772 | 11,4836 | 11,1751 | 11,415 |
| 14.10.2018 | 11,4493 | 11,6481 | 11,4219 | 11,4493 |
| 15.10.2018 | 11,4767 | 11,6516 | 11,4493 | 11,5864 |
| 16.10.2018 | 11,5864 | 11,8916 | 11,5796 | 11,8503 |
| 17.10.2018 | 11,8607 | 12,0183 | 11,415 | 11,5041 |
| 18.10.2018 | 11,5796 | 11,5864 | 11,3875 | 11,3945 |
| 21.10.2018 | 11,415 | 11,4698 | 11,2642 | 11,3431 |
| 22.10.2018 | 11,1853 | 11,5864 | 10,966 | 11,5796 |
| 23.10.2018 | 11,5659 | 11,5898 | 11,3464 | 11,3978 |
| 24.10.2018 | 11,3156 | 11,5521 | 11,1784 | 11,3807 |
| 25.10.2018 | 11,3978 | 11,5179 | 11,1544 | 11,3088 |
| 29.10.2018 | 11,3122 | 11,4767 | 11,0517 | 11,3807 |
| 30.10.2018 | 11,3396 | 11,4664 | 11,1099 | 11,1168 |
| 31.10.2018 | 11,1408 | 11,5315 | 11,0722 | 11,5076 |
| 01.11.2018 | 11,5556 | 11,7921 | 11,5282 | 11,7407 |
| 04.11.2018 | 11,7716 | 11,9738 | 11,607 | 11,7236 |
| 05.11.2018 | 11,7441 | 11,768 | 11,5864 | 11,655 |
| 06.11.2018 | 11,7167 | 11,8469 | 11,6446 | 11,8057 |
| 07.11.2018 | 11,8298 | 11,9875 | 11,6893 | 11,6893 |
| 08.11.2018 | 11,7337 | 11,7337 | 11,0311 | 11,1408 |
| 11.11.2018 | 11,1442 | 11,7236 | 10,8494 | 11,4836 |
| 12.11.2018 | 11,5796 | 11,7578 | 11,4493 | 11,4528 |
| 13.11.2018 | 11,5076 | 11,5623 | 11,3258 | 11,4322 |
| 14.11.2018 | 11,4802 | 11,5041 | 11,3533 | 11,3567 |
| 15.11.2018 | 11,415 | 11,5521 | 11,3464 | 11,3498 |
| 18.11.2018 | 11,3739 | 11,4493 | 11,3328 | 11,3601 |
| 19.11.2018 | 11,3772 | 11,3978 | 11,2642 | 11,2779 |
| 20.11.2018 | 11,3088 | 11,3431 | 11,2093 | 11,2299 |
| 21.11.2018 | 11,2608 | 11,2711 | 11,0722 | 11,0824 |
| 22.11.2018 | 11,1065 | 12,3063 | 11,0551 | 11,895 |
| 25.11.2018 | 11,9977 | 12,1349 | 11,8263 | 11,9635 |
| 26.11.2018 | 11,9841 | 12,2515 | 11,8675 | 12,2515 |
| 27.11.2018 | 12,2686 | 12,4263 | 12,1555 | 12,1863 |
| 28.11.2018 | 12,2137 | 12,6079 | 12,2137 | 12,5771 |
| 29.11.2018 | 12,5771 | 12,5805 | 12,2891 | 12,4126 |
| 02.12.2018 | 12,5086 | 12,7176 | 12,409 | 12,4229 |
| 03.12.2018 | 12,4537 | 12,5119 | 12,3097 | 12,4057 |
| 04.12.2018 | 12,3646 | 12,6902 | 12,3337 | 12,6388 |
| 05.12.2018 | 12,6353 | 12,68 | 12,3063 | 12,3097 |
| 06.12.2018 | 12,3131 | 12,3816 | 12,1349 | 12,2721 |
| 09.12.2018 | 12,2721 | 12,2856 | 12,1691 | 12,224 |
| 10.12.2018 | 12,2617 | 12,3714 | 12,1657 | 12,2377 |
| 11.12.2018 | 12,2686 | 12,368 | 11,7167 | 11,8263 |
| 12.12.2018 | 11,9394 | 11,9464 | 11,8195 | 11,9223 |
| 13.12.2018 | 11,9567 | 11,9567 | 11,5385 | 11,6619 |
| 16.12.2018 | 11,655 | 11,8263 | 11,4973 | 11,5006 |
| 17.12.2018 | 11,5006 | 11,6755 | 11,4973 | 11,5282 |
| 18.12.2018 | 11,6036 | 11,6481 | 11,5385 | 11,6311 |
| 19.12.2018 | 11,6378 | 11,8436 | 11,5693 | 11,7886 |
| 20.12.2018 | 11,7578 | 11,7578 | 11,5212 | 11,6036 |
| 23.12.2018 | 11,6104 | 11,6413 | 11,4287 | 11,4802 |
| 24.12.2018 | 11,4424 | 11,4424 | 11,3464 | 11,3875 |
| 25.12.2018 | 11,3807 | 11,4458 | 11,3191 | 11,3191 |
| 26.12.2018 | 11,3772 | 11,415 | 11,1305 | 11,1442 |
| 27.12.2018 | 11,1751 | 11,2299 | 11,0824 | 11,1819 |
| 30.12.2018 | 11,1923 | 11,2232 | 11,1065 | 11,1853 |