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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,5791
KAPANIŞ 11,5688
En Düşük
DÜŞÜK 10,355
En Yüksek
YÜKSEK 14,1317
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 11,1408 | 11,4836 | 11,0824 | 11,2744 |
| 02.01.2019 | 11,2436 | 11,3911 | 10,8323 | 11,1408 |
| 03.01.2019 | 11,2367 | 11,3122 | 11,1271 | 11,2711 |
| 06.01.2019 | 11,3122 | 11,4664 | 11,2162 | 11,3978 |
| 07.01.2019 | 11,3978 | 11,3978 | 11,2573 | 11,2984 |
| 08.01.2019 | 11,3088 | 11,4664 | 11,2814 | 11,415 |
| 09.01.2019 | 11,4322 | 11,5693 | 11,3704 | 11,5179 |
| 10.01.2019 | 11,5247 | 11,6516 | 11,5247 | 11,6311 |
| 13.01.2019 | 11,607 | 11,6207 | 11,5076 | 11,5418 |
| 14.01.2019 | 11,5521 | 11,7578 | 11,5521 | 11,6687 |
| 15.01.2019 | 11,5864 | 11,7578 | 11,5864 | 11,7476 |
| 16.01.2019 | 11,775 | 11,9875 | 11,7236 | 11,9841 |
| 17.01.2019 | 11,9841 | 12,032 | 11,8366 | 11,9977 |
| 20.01.2019 | 11,9977 | 12,0663 | 11,8983 | 12,0011 |
| 21.01.2019 | 11,9773 | 11,9806 | 11,8675 | 11,9806 |
| 22.01.2019 | 11,9806 | 12,0698 | 11,9292 | 12,0011 |
| 23.01.2019 | 12,063 | 12,1623 | 11,9806 | 12,1521 |
| 24.01.2019 | 12,2034 | 12,2034 | 12,0663 | 12,1863 |
| 27.01.2019 | 12,1863 | 12,2377 | 12,1349 | 12,1417 |
| 28.01.2019 | 12,1931 | 12,1965 | 11,9532 | 12,0663 |
| 29.01.2019 | 12,1007 | 12,2377 | 12,0663 | 12,2206 |
| 30.01.2019 | 12,2377 | 12,2548 | 12,1007 | 12,1589 |
| 31.01.2019 | 12,0663 | 12,3405 | 12,0663 | 12,3405 |
| 03.02.2019 | 12,344 | 12,8993 | 12,2721 | 12,889 |
| 04.02.2019 | 12,889 | 12,9782 | 12,7348 | 12,9062 |
| 05.02.2019 | 12,9233 | 13,1496 | 12,8205 | 12,9335 |
| 06.02.2019 | 12,9815 | 12,9815 | 12,8205 | 12,9062 |
| 07.02.2019 | 12,7931 | 13,0262 | 12,7931 | 12,9713 |
| 10.02.2019 | 13,0536 | 13,0605 | 12,9096 | 12,9782 |
| 11.02.2019 | 13,0159 | 13,0262 | 12,9027 | 13,0262 |
| 12.02.2019 | 12,9918 | 13,1462 | 12,824 | 13,0947 |
| 13.02.2019 | 13,129 | 13,129 | 12,9507 | 12,9576 |
| 14.02.2019 | 12,9609 | 13,2387 | 12,8548 | 13,0844 |
| 17.02.2019 | 13,1667 | 13,1804 | 12,7279 | 12,9233 |
| 18.02.2019 | 12,9474 | 12,9782 | 12,8136 | 12,8205 |
| 19.02.2019 | 12,9439 | 13,0741 | 12,8719 | 13,0262 |
| 20.02.2019 | 13,0399 | 13,3312 | 12,9439 | 13,2969 |
| 21.02.2019 | 13,3278 | 13,5404 | 13,2147 | 13,4889 |
| 24.02.2019 | 13,5232 | 13,6603 | 13,2661 | 13,5404 |
| 25.02.2019 | 13,4889 | 13,7426 | 13,4889 | 13,7426 |
| 26.02.2019 | 13,602 | 13,602 | 12,7074 | 12,8205 |
| 27.02.2019 | 12,8514 | 12,889 | 12,5462 | 12,553 |
| 28.02.2019 | 12,5669 | 12,7176 | 12,4296 | 12,7176 |
| 03.03.2019 | 12,7348 | 13,1119 | 12,68 | 12,8548 |
| 04.03.2019 | 12,8822 | 12,9748 | 12,6011 | 12,6662 |
| 05.03.2019 | 12,6422 | 12,8169 | 12,6045 | 12,6148 |
| 06.03.2019 | 12,6148 | 12,7176 | 12,4435 | 12,4571 |
| 07.03.2019 | 12,5222 | 12,7176 | 12,392 | 12,5496 |
| 10.03.2019 | 12,5702 | 12,6217 | 12,2206 | 12,224 |
| 11.03.2019 | 12,2274 | 12,3234 | 12,1007 | 12,2721 |
| 12.03.2019 | 12,3337 | 12,3749 | 12,1177 | 12,1177 |
| 13.03.2019 | 12,2034 | 12,2754 | 12,1281 | 12,1691 |
| 14.03.2019 | 12,2548 | 12,6833 | 12,2 | 12,68 |
| 17.03.2019 | 12,68 | 12,6833 | 12,4811 | 12,4845 |
| 18.03.2019 | 12,5634 | 12,6662 | 12,4435 | 12,4674 |
| 19.03.2019 | 12,5771 | 12,68 | 12,4777 | 12,5051 |
| 20.03.2019 | 12,6114 | 12,8684 | 12,5325 | 12,7519 |
| 21.03.2019 | 12,8067 | 12,8067 | 12,2582 | 12,409 |
| 24.03.2019 | 12,4435 | 12,4435 | 12,1177 | 12,2686 |
| 25.03.2019 | 12,2891 | 12,3303 | 12,0834 | 12,0834 |
| 26.03.2019 | 12,1007 | 12,1177 | 11,463 | 11,655 |
| 27.03.2019 | 11,655 | 11,8263 | 11,5315 | 11,8263 |
| 28.03.2019 | 11,8641 | 11,9292 | 11,6413 | 11,8263 |
| 31.03.2019 | 11,9052 | 11,9052 | 11,5693 | 11,6207 |
| 01.04.2019 | 11,677 | 11,8067 | 11,5717 | 11,5717 |
| 02.04.2019 | 11,6138 | 11,7962 | 11,5437 | 11,6875 |
| 03.04.2019 | 11,7122 | 11,7507 | 11,6173 | 11,6875 |
| 04.04.2019 | 11,7296 | 11,7576 | 11,5964 | 11,6523 |
| 07.04.2019 | 11,677 | 11,7122 | 11,5648 | 11,5648 |
| 08.04.2019 | 11,6349 | 11,6349 | 11,5052 | 11,5087 |
| 09.04.2019 | 11,5823 | 11,6069 | 11,4842 | 11,5648 |
| 10.04.2019 | 11,5717 | 11,5893 | 11,3263 | 11,3263 |
| 11.04.2019 | 11,3263 | 11,5717 | 11,123 | 11,3368 |
| 14.04.2019 | 11,3965 | 11,3965 | 11,186 | 11,2211 |
| 15.04.2019 | 11,2492 | 11,3298 | 11,2246 | 11,2246 |
| 16.04.2019 | 11,3018 | 11,3755 | 11,193 | 11,2422 |
| 17.04.2019 | 11,2246 | 11,2913 | 11,158 | 11,1896 |
| 18.04.2019 | 11,2492 | 11,2492 | 11,144 | 11,179 |
| 21.04.2019 | 11,2141 | 11,2492 | 11,179 | 11,193 |
| 23.04.2019 | 11,193 | 11,2913 | 11,1686 | 11,2211 |
| 24.04.2019 | 11,2492 | 11,2667 | 11,0669 | 11,1159 |
| 25.04.2019 | 11,1405 | 11,144 | 10,9792 | 10,9792 |
| 28.04.2019 | 10,9792 | 10,9792 | 10,8668 | 10,8705 |
| 29.04.2019 | 10,8985 | 11,0143 | 10,8355 | 11,0143 |
| 01.05.2019 | 11,0143 | 11,0143 | 10,8004 | 10,8004 |
| 02.05.2019 | 10,8179 | 10,8249 | 10,7232 | 10,7653 |
| 05.05.2019 | 10,7232 | 10,7232 | 10,5233 | 10,5408 |
| 06.05.2019 | 10,4848 | 10,6601 | 10,4496 | 10,632 |
| 07.05.2019 | 10,6671 | 10,902 | 10,6425 | 10,8319 |
| 08.05.2019 | 10,8319 | 10,93 | 10,6707 | 10,7196 |
| 09.05.2019 | 10,8004 | 10,9336 | 10,7303 | 10,8004 |
| 12.05.2019 | 10,8424 | 10,8424 | 10,5338 | 10,5338 |
| 13.05.2019 | 10,59 | 10,6075 | 10,4884 | 10,5163 |
| 14.05.2019 | 10,5408 | 10,5514 | 10,355 | 10,355 |
| 15.05.2019 | 10,3585 | 10,9863 | 10,3585 | 10,7162 |
| 16.05.2019 | 10,7477 | 10,8283 | 10,6425 | 10,6425 |
| 19.05.2019 | 10,7232 | 10,7232 | 10,5584 | 10,5619 |
| 20.05.2019 | 10,5759 | 11,123 | 10,4987 | 10,7022 |
| 21.05.2019 | 10,7303 | 10,7618 | 10,4848 | 10,4848 |
| 22.05.2019 | 10,4848 | 10,5654 | 10,3831 | 10,5198 |
| 23.05.2019 | 10,5233 | 10,881 | 10,5233 | 10,7933 |
| 26.05.2019 | 10,8179 | 10,8775 | 10,6986 | 10,7127 |
| 27.05.2019 | 10,7477 | 10,909 | 10,7373 | 10,8355 |
| 28.05.2019 | 10,839 | 10,8879 | 10,7618 | 10,7618 |
| 29.05.2019 | 10,7653 | 10,9721 | 10,7653 | 10,8705 |
| 30.05.2019 | 10,8845 | 10,9231 | 10,8004 | 10,902 |
| 02.06.2019 | 10,8879 | 10,9266 | 10,8668 | 10,9055 |
| 06.06.2019 | 10,9231 | 10,9721 | 10,9231 | 10,9581 |
| 09.06.2019 | 10,9721 | 10,9721 | 10,881 | 10,9055 |
| 10.06.2019 | 10,9371 | 11,0773 | 10,9336 | 10,9617 |
| 11.06.2019 | 10,9756 | 11,109 | 10,9756 | 11,0808 |
| 12.06.2019 | 11,0808 | 11,2001 | 11,0143 | 11,186 |
| 13.06.2019 | 11,2176 | 11,2211 | 11,0143 | 11,0178 |
| 16.06.2019 | 11,0353 | 11,0773 | 11,0106 | 11,0528 |
| 17.06.2019 | 11,0633 | 11,2562 | 11,0458 | 11,186 |
| 18.06.2019 | 11,186 | 11,2211 | 11,088 | 11,0984 |
| 19.06.2019 | 11,151 | 11,179 | 11,0808 | 11,0984 |
| 20.06.2019 | 11,1124 | 11,151 | 11,0808 | 11,0808 |
| 23.06.2019 | 11,151 | 11,1966 | 11,0808 | 11,0808 |
| 24.06.2019 | 11,1159 | 11,2562 | 11,0808 | 11,1334 |
| 25.06.2019 | 11,1301 | 11,193 | 11,0284 | 11,0703 |
| 26.06.2019 | 11,0949 | 11,1194 | 11,0599 | 11,1019 |
| 27.06.2019 | 11,0949 | 11,1616 | 11,0949 | 11,0984 |
| 30.06.2019 | 11,165 | 11,442 | 11,165 | 11,2562 |
| 01.07.2019 | 11,2913 | 11,3053 | 11,151 | 11,151 |
| 02.07.2019 | 11,179 | 11,179 | 11,0353 | 11,0458 |
| 03.07.2019 | 11,0808 | 11,1124 | 11,0178 | 11,0213 |
| 04.07.2019 | 11,0633 | 11,0633 | 10,909 | 10,909 |
| 07.07.2019 | 10,9477 | 11,0073 | 10,8845 | 10,8985 |
| 08.07.2019 | 10,93 | 10,93 | 10,7337 | 10,7337 |
| 09.07.2019 | 10,8004 | 10,8004 | 10,6952 | 10,7724 |
| 10.07.2019 | 10,8073 | 10,853 | 10,7653 | 10,7758 |
| 11.07.2019 | 10,8004 | 10,8355 | 10,6636 | 10,6707 |
| 15.07.2019 | 10,7056 | 10,7653 | 10,6531 | 10,6566 |
| 16.07.2019 | 10,7022 | 10,853 | 10,6952 | 10,8004 |
| 17.07.2019 | 10,8004 | 11,0073 | 10,7653 | 10,9863 |
| 18.07.2019 | 11,0106 | 11,1616 | 11,0106 | 11,0458 |
| 21.07.2019 | 11,0493 | 11,158 | 11,0106 | 11,0248 |
| 22.07.2019 | 11,0808 | 11,1159 | 11,0458 | 11,1159 |
| 23.07.2019 | 11,1159 | 11,123 | 11,0599 | 11,1054 |
| 24.07.2019 | 11,109 | 11,1475 | 11,0002 | 11,0213 |
| 25.07.2019 | 11,0563 | 11,379 | 10,9863 | 11,379 |
| 28.07.2019 | 11,3965 | 11,4666 | 11,3263 | 11,3263 |
| 29.07.2019 | 11,3263 | 11,3824 | 11,193 | 11,1966 |
| 30.07.2019 | 11,2071 | 11,3228 | 11,2071 | 11,2667 |
| 31.07.2019 | 11,2562 | 11,2877 | 11,144 | 11,186 |
| 01.08.2019 | 11,186 | 11,186 | 11,0984 | 11,1159 |
| 04.08.2019 | 11,0914 | 11,1019 | 10,9336 | 10,9477 |
| 05.08.2019 | 10,9685 | 11,0178 | 10,9055 | 10,9055 |
| 06.08.2019 | 10,9336 | 10,9652 | 10,7303 | 10,7477 |
| 07.08.2019 | 10,7968 | 11,0388 | 10,7968 | 10,8879 |
| 08.08.2019 | 10,9406 | 11,144 | 10,7653 | 10,8319 |
| 14.08.2019 | 10,7653 | 10,8004 | 10,625 | 10,6286 |
| 15.08.2019 | 10,6425 | 10,6811 | 10,4532 | 10,4743 |
| 18.08.2019 | 10,5093 | 10,5549 | 10,3726 | 10,3726 |
| 19.08.2019 | 10,4075 | 10,5198 | 10,397 | 10,4532 |
| 20.08.2019 | 10,4567 | 10,5233 | 10,4321 | 10,5198 |
| 21.08.2019 | 10,5549 | 10,6109 | 10,3796 | 10,4706 |
| 22.08.2019 | 10,4917 | 10,4917 | 10,397 | 10,4321 |
| 25.08.2019 | 10,369 | 10,4917 | 10,3585 | 10,4706 |
| 26.08.2019 | 10,4706 | 10,5619 | 10,4637 | 10,5233 |
| 27.08.2019 | 10,5303 | 10,5794 | 10,4567 | 10,5163 |
| 28.08.2019 | 10,5303 | 10,59 | 10,5058 | 10,5303 |
| 01.09.2019 | 10,5549 | 10,646 | 10,5338 | 10,6355 |
| 02.09.2019 | 10,6355 | 10,8705 | 10,5584 | 10,6601 |
| 03.09.2019 | 10,6845 | 10,7688 | 10,6425 | 10,7477 |
| 04.09.2019 | 10,7688 | 11,0458 | 10,7583 | 10,8634 |
| 05.09.2019 | 10,8494 | 10,8879 | 10,7653 | 10,8073 |
| 08.09.2019 | 10,8705 | 10,9617 | 10,839 | 10,9547 |
| 09.09.2019 | 10,9547 | 11,0106 | 10,9055 | 10,909 |
| 10.09.2019 | 10,9406 | 10,9511 | 10,8985 | 10,9231 |
| 11.09.2019 | 10,9442 | 10,9685 | 10,909 | 10,9442 |
| 12.09.2019 | 10,9371 | 10,9685 | 10,9196 | 10,9371 |
| 15.09.2019 | 10,9581 | 11,1686 | 10,9406 | 10,9581 |
| 16.09.2019 | 10,9652 | 11,0317 | 10,9161 | 11,0073 |
| 17.09.2019 | 11,0388 | 11,8348 | 10,9617 | 11,2913 |
| 18.09.2019 | 11,3263 | 11,4842 | 11,1686 | 11,2036 |
| 19.09.2019 | 11,2913 | 11,4561 | 11,165 | 11,3124 |
| 22.09.2019 | 11,2387 | 11,2773 | 11,144 | 11,1721 |
| 23.09.2019 | 11,2141 | 11,3965 | 11,1755 | 11,3404 |
| 24.09.2019 | 11,3613 | 11,4526 | 11,2983 | 11,4141 |
| 25.09.2019 | 11,4175 | 11,6034 | 11,4 | 11,4455 |
| 26.09.2019 | 11,4947 | 11,5542 | 11,47 | 11,5367 |
| 29.09.2019 | 11,5367 | 11,9926 | 11,5367 | 11,8734 |
| 30.09.2019 | 11,8383 | 11,9926 | 11,7155 | 11,8173 |
| 01.10.2019 | 11,8277 | 12,01 | 11,7892 | 11,8524 |
| 02.10.2019 | 11,8524 | 11,9611 | 11,6701 | 11,7437 |
| 03.10.2019 | 11,7822 | 11,8277 | 11,7226 | 11,8103 |
| 06.10.2019 | 11,8207 | 11,8804 | 11,7155 | 11,7471 |
| 07.10.2019 | 11,677 | 11,677 | 11,2211 | 11,4315 |
| 08.10.2019 | 11,3613 | 11,4141 | 11,0458 | 11,158 |
| 09.10.2019 | 11,165 | 11,186 | 10,8214 | 10,9126 |
| 10.10.2019 | 10,8705 | 11,0984 | 10,8705 | 11,0633 |
| 13.10.2019 | 10,9721 | 11,0773 | 10,5514 | 10,625 |
| 14.10.2019 | 10,7303 | 10,8459 | 10,6601 | 10,7267 |
| 15.10.2019 | 10,5549 | 10,6845 | 10,4673 | 10,5233 |
| 16.10.2019 | 10,7862 | 10,7862 | 10,4181 | 10,59 |
| 17.10.2019 | 10,853 | 11,0458 | 10,7898 | 10,9581 |
| 20.10.2019 | 11,0458 | 11,0458 | 10,8494 | 10,8985 |
| 21.10.2019 | 10,8985 | 11,1159 | 10,8985 | 11,0143 |
| 22.10.2019 | 11,0458 | 11,2562 | 11,0458 | 11,1755 |
| 23.10.2019 | 11,2246 | 11,3613 | 11,186 | 11,3053 |
| 24.10.2019 | 11,3334 | 11,3755 | 11,2281 | 11,3263 |
| 27.10.2019 | 11,3298 | 11,3509 | 11,2562 | 11,3509 |
| 29.10.2019 | 11,3088 | 11,3509 | 11,2211 | 11,2913 |
| 30.10.2019 | 11,3053 | 11,3263 | 11,1334 | 11,1334 |
| 31.10.2019 | 11,1825 | 11,2211 | 11,0213 | 11,165 |
| 03.11.2019 | 11,2036 | 11,2773 | 11,1159 | 11,2318 |
| 04.11.2019 | 11,2667 | 11,3158 | 11,193 | 11,2281 |
| 05.11.2019 | 11,2281 | 11,3158 | 11,2176 | 11,2738 |
| 06.11.2019 | 11,2738 | 11,8593 | 11,2738 | 11,8173 |
| 07.11.2019 | 11,8173 | 11,9294 | 11,6701 | 11,9294 |
| 10.11.2019 | 11,9611 | 12,1924 | 11,8313 | 12,0136 |
| 11.11.2019 | 11,7822 | 11,7822 | 11,3263 | 11,3263 |
| 12.11.2019 | 11,3965 | 11,3965 | 11,179 | 11,2141 |
| 13.11.2019 | 11,186 | 11,2703 | 11,123 | 11,1686 |
| 14.11.2019 | 11,2107 | 11,2667 | 11,165 | 11,2352 |
| 17.11.2019 | 11,3018 | 11,5402 | 11,2492 | 11,4455 |
| 18.11.2019 | 11,4666 | 11,5367 | 11,379 | 11,4385 |
| 19.11.2019 | 11,4526 | 11,4842 | 11,2948 | 11,3613 |
| 20.11.2019 | 11,3824 | 11,4315 | 11,2738 | 11,3544 |
| 21.11.2019 | 11,3544 | 11,5228 | 11,3439 | 11,4315 |
| 24.11.2019 | 11,4666 | 11,5332 | 11,3194 | 11,3298 |
| 25.11.2019 | 11,3263 | 11,5367 | 11,2913 | 11,5157 |
| 26.11.2019 | 11,5263 | 11,9224 | 11,4771 | 11,6069 |
| 27.11.2019 | 11,6209 | 11,8874 | 11,6209 | 11,726 |
| 28.11.2019 | 11,7437 | 11,8454 | 11,6734 | 11,7296 |
| 01.12.2019 | 11,8032 | 12,168 | 11,7822 | 12,0803 |
| 02.12.2019 | 12,0698 | 12,2555 | 11,9576 | 12,0768 |
| 03.12.2019 | 12,0663 | 12,4414 | 12,0628 | 12,3573 |
| 04.12.2019 | 12,3854 | 12,6028 | 12,3854 | 12,4134 |
| 05.12.2019 | 12,4449 | 12,8517 | 12,2732 | 12,5921 |
| 08.12.2019 | 12,6588 | 13,0762 | 12,4204 | 12,8692 |
| 09.12.2019 | 12,8692 | 12,9008 | 12,4134 | 12,5536 |
| 10.12.2019 | 12,5887 | 12,7395 | 12,3782 | 12,5852 |
| 11.12.2019 | 12,6379 | 12,9393 | 12,6379 | 12,9393 |
| 12.12.2019 | 12,9745 | 13,5075 | 12,9569 | 13,3252 |
| 15.12.2019 | 13,4654 | 13,6757 | 13,2199 | 13,6162 |
| 16.12.2019 | 13,6687 | 13,8862 | 13,1498 | 13,2549 |
| 17.12.2019 | 13,1252 | 13,4618 | 12,7991 | 13,3252 |
| 18.12.2019 | 13,3496 | 13,3917 | 13,0586 | 13,3252 |
| 19.12.2019 | 13,3426 | 13,4654 | 13,1041 | 13,1462 |
| 22.12.2019 | 13,1113 | 13,3252 | 13,1113 | 13,1953 |
| 23.12.2019 | 13,1953 | 13,3917 | 13,1252 | 13,3252 |
| 24.12.2019 | 13,3216 | 13,9037 | 13,2199 | 13,5214 |
| 25.12.2019 | 13,5986 | 13,7249 | 13,318 | 13,4654 |
| 26.12.2019 | 13,5319 | 14,1317 | 13,3776 | 13,5355 |
| 29.12.2019 | 13,567 | 14,009 | 13,5249 | 13,6723 |
| 30.12.2019 | 13,795 | 13,8862 | 13,6266 | 13,6723 |