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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,5894
KAPANIŞ 31,5598
En Düşük
DÜŞÜK 9,1417
En Yüksek
YÜKSEK 125,48
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 13,6723 | 14,0053 | 13,6336 | 13,9563 |
| 02.01.2020 | 13,8511 | 14,009 | 13,1849 | 13,5601 |
| 05.01.2020 | 13,4618 | 13,4618 | 13,1147 | 13,1532 |
| 06.01.2020 | 13,2024 | 13,4724 | 13,2024 | 13,3602 |
| 07.01.2020 | 13,1428 | 13,2235 | 12,8587 | 13,0621 |
| 08.01.2020 | 13,3145 | 15,5238 | 13,3145 | 15,2818 |
| 09.01.2020 | 15,4466 | 15,4466 | 14,7418 | 14,9731 |
| 12.01.2020 | 15,117 | 15,4256 | 15,0117 | 15,1836 |
| 13.01.2020 | 15,0609 | 15,0609 | 14,4788 | 14,7277 |
| 14.01.2020 | 14,7523 | 14,8645 | 14,4577 | 14,6577 |
| 15.01.2020 | 14,7908 | 15,2362 | 14,6751 | 14,7628 |
| 16.01.2020 | 14,889 | 14,9066 | 14,6366 | 14,7277 |
| 19.01.2020 | 14,7804 | 15,1485 | 14,7242 | 14,868 |
| 20.01.2020 | 14,889 | 15,2502 | 14,6751 | 15,2151 |
| 21.01.2020 | 15,2572 | 16,779 | 15,0784 | 16,1479 |
| 22.01.2020 | 16,1584 | 17,1578 | 16,0848 | 16,8071 |
| 23.01.2020 | 16,8317 | 16,9719 | 16,5336 | 16,8317 |
| 26.01.2020 | 16,8317 | 17,498 | 16,6038 | 16,6563 |
| 27.01.2020 | 16,8142 | 17,0807 | 16,2812 | 16,8282 |
| 28.01.2020 | 16,9299 | 16,9719 | 16,481 | 16,4846 |
| 29.01.2020 | 16,4846 | 16,6248 | 15,117 | 16,0427 |
| 30.01.2020 | 16,1094 | 16,2706 | 15,643 | 15,6745 |
| 02.02.2020 | 15,6815 | 16,0848 | 15,429 | 15,7377 |
| 03.02.2020 | 15,9445 | 16,3057 | 15,7972 | 16,2355 |
| 04.02.2020 | 16,2601 | 16,5512 | 16,204 | 16,5302 |
| 05.02.2020 | 16,5336 | 17,1718 | 16,2285 | 17,1228 |
| 06.02.2020 | 17,1824 | 17,4909 | 17,1052 | 17,2174 |
| 09.02.2020 | 17,3542 | 17,3542 | 15,6745 | 16,7896 |
| 10.02.2020 | 16,8422 | 16,8808 | 16,0252 | 16,4285 |
| 11.02.2020 | 16,5161 | 16,8317 | 16,1654 | 16,3442 |
| 12.02.2020 | 16,3442 | 16,4249 | 16,0567 | 16,2251 |
| 13.02.2020 | 16,2215 | 16,3338 | 16,0252 | 16,2215 |
| 16.02.2020 | 16,2005 | 16,3057 | 15,9304 | 16,0778 |
| 17.02.2020 | 16,0952 | 16,3688 | 15,7762 | 15,7832 |
| 18.02.2020 | 15,7552 | 16,0742 | 15,4325 | 15,6711 |
| 19.02.2020 | 15,6711 | 15,7096 | 14,4823 | 14,7978 |
| 20.02.2020 | 14,7978 | 15,0819 | 14,4823 | 14,9908 |
| 23.02.2020 | 14,9416 | 14,9416 | 14,4823 | 14,6577 |
| 24.02.2020 | 14,6751 | 14,868 | 14,57 | 14,8083 |
| 25.02.2020 | 14,8189 | 14,868 | 14,4823 | 14,6611 |
| 26.02.2020 | 14,5524 | 14,8504 | 13,7072 | 13,9668 |
| 27.02.2020 | 13,2199 | 13,4899 | 12,6203 | 13,3252 |
| 01.03.2020 | 13,5003 | 13,8195 | 13,3707 | 13,6757 |
| 02.03.2020 | 13,9458 | 14,3771 | 13,8862 | 14,051 |
| 03.03.2020 | 14,0791 | 14,2368 | 13,6055 | 13,6055 |
| 04.03.2020 | 13,7809 | 13,802 | 13,518 | 13,5249 |
| 05.03.2020 | 13,5249 | 13,5249 | 12,9745 | 13,1989 |
| 08.03.2020 | 12,6238 | 12,9393 | 12,0628 | 12,1399 |
| 09.03.2020 | 12,5536 | 12,6238 | 11,3263 | 11,3263 |
| 10.03.2020 | 11,2913 | 11,4141 | 10,6741 | 10,9231 |
| 11.03.2020 | 10,6952 | 10,7232 | 9,7868 | 9,8956 |
| 12.03.2020 | 9,8852 | 10,8039 | 9,7132 | 10,4813 |
| 15.03.2020 | 10,1692 | 10,3761 | 9,5135 | 9,5695 |
| 16.03.2020 | 9,6537 | 10,2113 | 9,1417 | 10,1692 |
| 17.03.2020 | 9,9938 | 10,4813 | 9,9938 | 10,0886 |
| 18.03.2020 | 10,106 | 10,1271 | 9,6888 | 9,9237 |
| 19.03.2020 | 10,0008 | 10,3445 | 9,9587 | 10,0639 |
| 22.03.2020 | 9,7132 | 10,0219 | 9,6607 | 9,9167 |
| 23.03.2020 | 10,1201 | 10,853 | 10,1201 | 10,7056 |
| 24.03.2020 | 10,8705 | 11,3649 | 10,6355 | 11,165 |
| 25.03.2020 | 11,2211 | 11,3719 | 10,9756 | 11,1896 |
| 26.03.2020 | 11,2422 | 11,9224 | 10,9756 | 11,1334 |
| 29.03.2020 | 11,1334 | 11,6349 | 11,0458 | 11,4631 |
| 30.03.2020 | 11,5648 | 11,8874 | 11,5437 | 11,8874 |
| 31.03.2020 | 11,6069 | 11,9576 | 11,5506 | 11,6419 |
| 01.04.2020 | 11,7296 | 11,7752 | 11,151 | 11,393 |
| 02.04.2020 | 11,3894 | 11,4666 | 11,2176 | 11,3439 |
| 05.04.2020 | 11,4245 | 11,7471 | 11,4245 | 11,6419 |
| 06.04.2020 | 11,726 | 12,4134 | 11,726 | 11,8524 |
| 07.04.2020 | 11,9083 | 12,6168 | 11,5893 | 12,5221 |
| 08.04.2020 | 12,743 | 12,7955 | 12,3047 | 12,4204 |
| 09.04.2020 | 12,4976 | 12,6238 | 12,2732 | 12,3397 |
| 12.04.2020 | 12,2696 | 12,466 | 12,168 | 12,2344 |
| 13.04.2020 | 12,3608 | 12,5711 | 12,2976 | 12,4834 |
| 14.04.2020 | 12,5186 | 12,5536 | 11,8173 | 12,2205 |
| 15.04.2020 | 12,2626 | 12,4414 | 12,1293 | 12,2591 |
| 16.04.2020 | 12,3854 | 12,5852 | 12,3643 | 12,4519 |
| 19.04.2020 | 12,5502 | 12,729 | 12,4765 | 12,6063 |
| 20.04.2020 | 12,5115 | 12,9043 | 12,3782 | 12,8096 |
| 21.04.2020 | 12,9043 | 14,0896 | 12,9043 | 14,0896 |
| 23.04.2020 | 14,3595 | 15,4957 | 14,1035 | 15,4957 |
| 26.04.2020 | 16,1304 | 17,0421 | 16,1304 | 17,0421 |
| 27.04.2020 | 17,7083 | 18,655 | 15,9936 | 16,481 |
| 28.04.2020 | 16,6669 | 16,7721 | 15,636 | 15,7201 |
| 29.04.2020 | 15,7798 | 17,235 | 15,6115 | 16,7616 |
| 03.05.2020 | 16,7616 | 16,7616 | 15,7798 | 15,92 |
| 04.05.2020 | 15,9375 | 16,0252 | 15,1521 | 15,2538 |
| 05.05.2020 | 15,3589 | 15,4221 | 14,6717 | 15,2538 |
| 06.05.2020 | 15,2538 | 15,9551 | 15,2467 | 15,6395 |
| 07.05.2020 | 15,7659 | 15,8402 | 15,4297 | 15,4297 |
| 10.05.2020 | 15,5323 | 15,7872 | 15,327 | 15,7235 |
| 11.05.2020 | 15,7483 | 17,2948 | 15,7483 | 17,2948 |
| 12.05.2020 | 17,3054 | 17,815 | 16,4561 | 16,686 |
| 13.05.2020 | 16,7392 | 16,8276 | 15,904 | 16,003 |
| 14.05.2020 | 16,1729 | 16,6506 | 16,1518 | 16,2508 |
| 17.05.2020 | 16,4172 | 16,7144 | 16,2862 | 16,4597 |
| 19.05.2020 | 16,4986 | 16,856 | 16,219 | 16,3215 |
| 20.05.2020 | 16,3251 | 16,4913 | 16,0986 | 16,1765 |
| 21.05.2020 | 16,1375 | 16,2614 | 15,9605 | 16,0668 |
| 26.05.2020 | 16,318 | 16,4913 | 16,2083 | 16,219 |
| 27.05.2020 | 16,3499 | 16,8276 | 15,5713 | 16,0314 |
| 28.05.2020 | 16,0632 | 16,0632 | 15,6491 | 15,7837 |
| 31.05.2020 | 15,7837 | 16,0279 | 15,7837 | 15,8368 |
| 01.06.2020 | 15,8544 | 16,1022 | 15,7023 | 15,8297 |
| 02.06.2020 | 15,8898 | 15,9783 | 15,7978 | 15,8544 |
| 03.06.2020 | 15,8898 | 16,1022 | 15,7872 | 15,8791 |
| 04.06.2020 | 15,9641 | 17,4647 | 15,9252 | 17,4647 |
| 07.06.2020 | 17,6841 | 17,6911 | 16,7746 | 16,7746 |
| 08.06.2020 | 16,4878 | 16,7817 | 16,0739 | 16,226 |
| 09.06.2020 | 16,3251 | 16,5339 | 16,2048 | 16,2083 |
| 10.06.2020 | 16,2083 | 16,2791 | 15,9288 | 15,9641 |
| 11.06.2020 | 15,9783 | 16,3321 | 15,7164 | 15,9959 |
| 14.06.2020 | 15,8544 | 16,0491 | 15,8155 | 15,8544 |
| 15.06.2020 | 15,9925 | 16,3145 | 15,957 | 16,2048 |
| 16.06.2020 | 16,2154 | 16,3499 | 16,003 | 16,0491 |
| 17.06.2020 | 16,0668 | 16,4913 | 16,0314 | 16,18 |
| 18.06.2020 | 16,2791 | 16,4597 | 15,9216 | 15,9605 |
| 21.06.2020 | 15,9605 | 16,1694 | 15,9359 | 15,9783 |
| 22.06.2020 | 15,9783 | 16,1518 | 15,9252 | 15,9605 |
| 23.06.2020 | 15,9959 | 16,0243 | 15,2917 | 15,7023 |
| 24.06.2020 | 15,7766 | 15,7766 | 15,3944 | 15,5465 |
| 25.06.2020 | 15,5785 | 15,8474 | 15,5359 | 15,5713 |
| 28.06.2020 | 15,5465 | 15,9252 | 15,5465 | 15,7837 |
| 29.06.2020 | 15,8791 | 16,1623 | 15,7872 | 15,8898 |
| 30.06.2020 | 15,9995 | 16,4737 | 15,7978 | 16,134 |
| 01.07.2020 | 16,2083 | 16,4878 | 16,1729 | 16,2791 |
| 02.07.2020 | 16,3499 | 16,6153 | 16,1446 | 16,219 |
| 05.07.2020 | 16,3888 | 16,8949 | 16,2331 | 16,5622 |
| 06.07.2020 | 16,633 | 16,7073 | 16,1765 | 16,2968 |
| 07.07.2020 | 16,3499 | 16,4808 | 16,2083 | 16,2401 |
| 08.07.2020 | 16,3215 | 17,861 | 16,1623 | 16,5976 |
| 09.07.2020 | 16,5976 | 17,854 | 15,8757 | 17,3408 |
| 12.07.2020 | 17,5001 | 19,0748 | 17,4682 | 19,0748 |
| 13.07.2020 | 20,1719 | 20,9822 | 19,8322 | 19,8322 |
| 15.07.2020 | 20,1719 | 20,7452 | 19,3933 | 19,8322 |
| 16.07.2020 | 19,9101 | 21,814 | 19,503 | 21,3928 |
| 19.07.2020 | 21,5097 | 23,1765 | 20,8585 | 22,4263 |
| 20.07.2020 | 22,6881 | 23,3215 | 21,5273 | 21,6229 |
| 21.07.2020 | 21,6582 | 21,86 | 20,5328 | 20,8089 |
| 22.07.2020 | 20,8443 | 22,8898 | 20,7416 | 22,6457 |
| 23.07.2020 | 22,4723 | 24,907 | 22,0617 | 24,907 |
| 26.07.2020 | 26,2448 | 27,3949 | 26,1881 | 27,3949 |
| 27.07.2020 | 29,6916 | 30,134 | 27,5966 | 27,5966 |
| 28.07.2020 | 27,6745 | 29,1963 | 25,137 | 25,4521 |
| 29.07.2020 | 25,8342 | 25,905 | 23,8878 | 23,9197 |
| 03.08.2020 | 22,5253 | 24,6912 | 21,5309 | 22,2069 |
| 04.08.2020 | 21,9131 | 22,2069 | 20,5258 | 21,5875 |
| 05.08.2020 | 21,3397 | 21,3397 | 19,4287 | 19,4287 |
| 06.08.2020 | 18,0486 | 21,3715 | 17,4859 | 21,3715 |
| 09.08.2020 | 21,0779 | 23,3746 | 20,0976 | 23,0065 |
| 10.08.2020 | 22,9607 | 24,4187 | 21,8565 | 23,0774 |
| 11.08.2020 | 22,4688 | 23,3393 | 21,9485 | 22,3485 |
| 12.08.2020 | 22,3485 | 22,7624 | 21,6229 | 21,906 |
| 13.08.2020 | 21,6582 | 22,2246 | 20,7027 | 21,7928 |
| 16.08.2020 | 21,7928 | 23,8878 | 21,5875 | 22,7907 |
| 17.08.2020 | 22,7907 | 23,1092 | 22,3625 | 22,5218 |
| 18.08.2020 | 22,7943 | 23,5586 | 21,7644 | 22,1502 |
| 19.08.2020 | 22,1006 | 22,1006 | 21,4565 | 21,5592 |
| 20.08.2020 | 21,6229 | 21,6937 | 20,8089 | 21,0779 |
| 23.08.2020 | 21,0921 | 22,6492 | 20,7736 | 21,6229 |
| 24.08.2020 | 21,8282 | 22,1432 | 21,124 | 21,3822 |
| 25.08.2020 | 21,3822 | 21,5486 | 20,8797 | 21,223 |
| 26.08.2020 | 21,3646 | 21,8317 | 21,2266 | 21,5592 |
| 27.08.2020 | 21,5663 | 21,7857 | 21,269 | 21,3575 |
| 30.08.2020 | 21,4353 | 21,4601 | 20,678 | 20,8939 |
| 31.08.2020 | 21,0566 | 21,2336 | 20,54 | 20,8443 |
| 01.09.2020 | 20,8443 | 21,814 | 20,7736 | 21,0496 |
| 02.09.2020 | 21,223 | 21,2477 | 20,547 | 20,7913 |
| 03.09.2020 | 20,8407 | 21,2477 | 20,5117 | 21,0213 |
| 06.09.2020 | 21,0744 | 21,5097 | 21,0566 | 21,2513 |
| 07.09.2020 | 21,3044 | 21,3433 | 20,8302 | 21,124 |
| 08.09.2020 | 21,1274 | 23,2331 | 21,0247 | 22,9395 |
| 09.09.2020 | 23,2154 | 24,6982 | 22,1891 | 24,1178 |
| 10.09.2020 | 24,1178 | 24,7088 | 23,0101 | 23,0136 |
| 13.09.2020 | 22,9712 | 23,7038 | 22,5146 | 23,0209 |
| 14.09.2020 | 23,2932 | 24,539 | 23,0667 | 23,7569 |
| 15.09.2020 | 24,04 | 26,1316 | 23,9374 | 26,1316 |
| 16.09.2020 | 26,3049 | 28,2229 | 25,1654 | 25,7068 |
| 17.09.2020 | 26,1421 | 26,4712 | 24,914 | 25,1264 |
| 20.09.2020 | 25,13 | 25,544 | 23,357 | 23,4278 |
| 21.09.2020 | 23,5339 | 24,9672 | 23,4631 | 23,9622 |
| 22.09.2020 | 24,0648 | 24,4293 | 23,8171 | 23,8171 |
| 23.09.2020 | 23,8418 | 24,1709 | 23,5693 | 23,7463 |
| 24.09.2020 | 24,0648 | 24,914 | 23,8206 | 24,1427 |
| 27.09.2020 | 24,3798 | 24,4576 | 23,9338 | 23,9763 |
| 28.09.2020 | 24,3479 | 25,6467 | 24,0825 | 24,4894 |
| 29.09.2020 | 24,9495 | 25,6643 | 24,8646 | 25,0981 |
| 30.09.2020 | 25,3989 | 25,3989 | 24,4576 | 24,5142 |
| 01.10.2020 | 24,5956 | 25,1264 | 24,4257 | 24,6664 |
| 04.10.2020 | 24,8964 | 25,5864 | 24,684 | 25,5157 |
| 05.10.2020 | 25,7777 | 26,1986 | 25,3423 | 25,5688 |
| 06.10.2020 | 25,5688 | 25,5864 | 24,9708 | 25,0768 |
| 07.10.2020 | 25,2928 | 25,5864 | 24,7017 | 24,7584 |
| 08.10.2020 | 24,7691 | 27,1153 | 24,6098 | 26,7897 |
| 11.10.2020 | 27,1436 | 28,9767 | 25,8696 | 27,9576 |
| 12.10.2020 | 28,361 | 28,8777 | 27,3914 | 27,5011 |
| 13.10.2020 | 27,5683 | 27,7487 | 26,2589 | 26,8428 |
| 14.10.2020 | 26,8959 | 27,7453 | 26,5526 | 27,0056 |
| 15.10.2020 | 27,1789 | 27,5931 | 26,9313 | 27,2145 |
| 18.10.2020 | 29,9357 | 29,9357 | 29,9357 | 29,9357 |
| 19.10.2020 | 32,9262 | 32,9262 | 32,9262 | 32,9262 |
| 20.10.2020 | 36,2174 | 36,2174 | 36,2174 | 36,2174 |
| 21.10.2020 | 39,8377 | 39,8377 | 39,8377 | 39,8377 |
| 22.10.2020 | 43,819 | 43,819 | 43,819 | 43,819 |
| 25.10.2020 | 48,2003 | 48,2003 | 46,045 | 48,2003 |
| 26.10.2020 | 49,545 | 53,0204 | 48,2003 | 53,0204 |
| 27.10.2020 | 58,3217 | 58,3217 | 58,3217 | 58,3217 |
| 29.10.2020 | 64,1537 | 64,1537 | 61,4005 | 64,1537 |
| 01.11.2020 | 70,5665 | 70,5665 | 70,5665 | 70,5665 |
| 02.11.2020 | 77,623 | 77,623 | 63,7043 | 77,623 |
| 03.11.2020 | 77,8919 | 81,7494 | 72,3712 | 72,902 |
| 04.11.2020 | 69,1331 | 77,6089 | 65,9303 | 75,8819 |
| 05.11.2020 | 75,8394 | 77,8566 | 72,9056 | 76,7419 |
| 08.11.2020 | 77,3257 | 78,2459 | 75,2201 | 76,0871 |
| 09.11.2020 | 76,0941 | 76,7949 | 72,2934 | 73,1886 |
| 10.11.2020 | 70,7787 | 75,5563 | 69,7205 | 71,2387 |
| 11.11.2020 | 72,58 | 72,58 | 66,3692 | 69,0093 |
| 12.11.2020 | 69,0127 | 75,9101 | 68,6836 | 75,9101 |
| 15.11.2020 | 83,5012 | 83,5012 | 79,9623 | 83,5012 |
| 16.11.2020 | 88,4735 | 91,8494 | 85,6422 | 86,35 |
| 17.11.2020 | 86,3146 | 90,5473 | 83,9082 | 87,9744 |
| 18.11.2020 | 88,4735 | 89,712 | 85,2848 | 88,2928 |
| 19.11.2020 | 88,2928 | 96,9774 | 86,7039 | 96,4182 |
| 22.11.2020 | 96,082 | 106,0584 | 94,8435 | 104,9436 |
| 23.11.2020 | 104,9436 | 109,5443 | 102,3035 | 104,3986 |
| 24.11.2020 | 103,8677 | 104,0447 | 98,7363 | 98,7541 |
| 25.11.2020 | 96,9668 | 104,7312 | 93,7818 | 99,9361 |
| 26.11.2020 | 99,0902 | 102,6291 | 95,4805 | 96,6128 |
| 29.11.2020 | 95,5831 | 99,3627 | 88,6503 | 91,1878 |
| 30.11.2020 | 92,3661 | 100,3041 | 92,3661 | 100,258 |
| 01.12.2020 | 101,2136 | 106,1752 | 100,442 | 103,3015 |
| 02.12.2020 | 106,5538 | 111,4127 | 99,798 | 104,6994 |
| 03.12.2020 | 102,2611 | 104,4021 | 99,6493 | 100,3819 |
| 06.12.2020 | 99,0902 | 99,0902 | 94,1357 | 94,2772 |
| 07.12.2020 | 93,4243 | 100,8597 | 90,7419 | 97,027 |
| 08.12.2020 | 98,9487 | 106,7272 | 94,1852 | 101,9214 |
| 09.12.2020 | 102,2752 | 107,7783 | 99,0902 | 104,5755 |
| 10.12.2020 | 101,3905 | 103,3369 | 100,1872 | 100,5058 |
| 13.12.2020 | 101,2136 | 107,6509 | 99,8794 | 105,0356 |
| 14.12.2020 | 106,168 | 115,5391 | 105,0356 | 115,5391 |
| 15.12.2020 | 117,4148 | 125,48 | 114,0245 | 118,2005 |
| 16.12.2020 | 120,4654 | 124,1352 | 115,3799 | 118,2252 |
| 17.12.2020 | 120,3237 | 123,1513 | 106,4051 | 106,4051 |
| 20.12.2020 | 99,0973 | 104,8515 | 95,7671 | 95,7671 |
| 21.12.2020 | 95,7637 | 98,2975 | 86,1907 | 86,1907 |
| 22.12.2020 | 83,165 | 93,5871 | 79,1128 | 82,1033 |
| 23.12.2020 | 83,2004 | 84,9345 | 76,7949 | 79,9799 |
| 24.12.2020 | 81,8616 | 87,9895 | 81,8616 | 87,9895 |
| 27.12.2020 | 96,737 | 96,737 | 96,737 | 96,737 |
| 28.12.2020 | 106,3733 | 106,3733 | 91,7786 | 97,9533 |
| 29.12.2020 | 97,2984 | 99,918 | 92,6205 | 93,5561 |
| 30.12.2020 | 93,5093 | 93,5093 | 87,4282 | 89,3929 |