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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 57,1096
KAPANIŞ 56,7862
En Düşük
DÜŞÜK 42,0932
En Yüksek
YÜKSEK 93,0416
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 87,9428 | 87,9428 | 81,3938 | 81,4874 |
| 04.01.2021 | 79,7098 | 88,8783 | 77,2774 | 85,9781 |
| 05.01.2021 | 84,2474 | 85,9781 | 82,1422 | 82,8908 |
| 06.01.2021 | 82,7972 | 85,37 | 80,5986 | 81,7681 |
| 07.01.2021 | 81,7681 | 85,2296 | 81,3938 | 83,2649 |
| 10.01.2021 | 83,2649 | 84,9957 | 81,8616 | 82,4229 |
| 11.01.2021 | 83,4988 | 88,8316 | 81,3002 | 87,2411 |
| 12.01.2021 | 86,8668 | 93,0416 | 84,2474 | 89,8139 |
| 13.01.2021 | 90,7495 | 90,9365 | 86,1652 | 86,1652 |
| 14.01.2021 | 85,0426 | 87,5686 | 82,3294 | 83,4988 |
| 17.01.2021 | 83,0779 | 83,2182 | 78,9614 | 80,505 |
| 18.01.2021 | 80,5519 | 82,5633 | 79,8502 | 79,9905 |
| 19.01.2021 | 80,1308 | 81,3938 | 78,3065 | 78,4001 |
| 20.01.2021 | 78,634 | 79,242 | 76,2015 | 76,2015 |
| 21.01.2021 | 76,2015 | 76,716 | 72,6932 | 72,8802 |
| 24.01.2021 | 72,9738 | 76,716 | 71,0092 | 71,1494 |
| 25.01.2021 | 71,1494 | 71,6172 | 68,4364 | 68,4364 |
| 26.01.2021 | 68,4364 | 74,5642 | 67,6412 | 70,6349 |
| 27.01.2021 | 70,8688 | 74,3771 | 70,2139 | 70,8688 |
| 28.01.2021 | 70,8688 | 76,0612 | 69,8397 | 71,2897 |
| 31.01.2021 | 72,4124 | 72,9271 | 71,1026 | 71,243 |
| 01.02.2021 | 71,4301 | 72,0383 | 69,6994 | 69,6994 |
| 02.02.2021 | 70,1671 | 72,3657 | 69,4655 | 71,0092 |
| 03.02.2021 | 71,4769 | 74,5174 | 70,5413 | 73,0674 |
| 04.02.2021 | 73,9093 | 80,3647 | 73,2545 | 80,3647 |
| 07.02.2021 | 82,3762 | 87,5686 | 80,5519 | 82,7972 |
| 08.02.2021 | 82,8908 | 83,5924 | 77,0434 | 77,5581 |
| 09.02.2021 | 78,3065 | 81,3938 | 77,8387 | 78,5404 |
| 10.02.2021 | 78,7743 | 79,5228 | 76,0612 | 77,6048 |
| 11.02.2021 | 77,5581 | 77,6048 | 75,3127 | 75,5934 |
| 14.02.2021 | 75,8273 | 78,1194 | 74,3771 | 74,8449 |
| 15.02.2021 | 74,8917 | 75,4063 | 71,1494 | 72,4124 |
| 16.02.2021 | 72,506 | 74,7046 | 71,2897 | 72,085 |
| 17.02.2021 | 72,506 | 73,7222 | 71,7108 | 72,3188 |
| 18.02.2021 | 72,9271 | 73,4415 | 71,2897 | 71,4301 |
| 21.02.2021 | 71,4769 | 72,2252 | 69,4655 | 69,6994 |
| 22.02.2021 | 70,9624 | 73,6287 | 70,1671 | 70,6817 |
| 23.02.2021 | 71,1962 | 74,7981 | 69,3251 | 69,6058 |
| 24.02.2021 | 70,8688 | 71,9914 | 66,3781 | 67,875 |
| 25.02.2021 | 66,6588 | 67,2668 | 64,5537 | 66,1442 |
| 28.02.2021 | 67,3137 | 72,7399 | 67,0798 | 72,7399 |
| 01.03.2021 | 73,5351 | 74,5642 | 69,4655 | 69,9333 |
| 02.03.2021 | 70,4945 | 71,7108 | 69,2315 | 69,3251 |
| 03.03.2021 | 70,0735 | 74,1901 | 69,98 | 71,7575 |
| 04.03.2021 | 71,0559 | 71,5705 | 69,2783 | 69,7929 |
| 07.03.2021 | 70,6349 | 71,0092 | 68,717 | 68,9508 |
| 08.03.2021 | 70,1671 | 70,5413 | 68,7638 | 70,0735 |
| 09.03.2021 | 70,5881 | 73,4415 | 69,138 | 70,401 |
| 10.03.2021 | 71,243 | 71,243 | 68,8573 | 69,0444 |
| 11.03.2021 | 69,2783 | 70,6349 | 69,2315 | 69,8397 |
| 14.03.2021 | 69,8397 | 71,5705 | 69,2315 | 69,4655 |
| 15.03.2021 | 69,7929 | 72,7866 | 69,7929 | 71,1962 |
| 16.03.2021 | 71,1962 | 71,898 | 69,0911 | 69,3251 |
| 17.03.2021 | 69,98 | 70,0735 | 68,2492 | 68,2959 |
| 18.03.2021 | 68,5767 | 68,6703 | 65,2087 | 66,8926 |
| 21.03.2021 | 61,4196 | 63,1036 | 60,2033 | 60,2033 |
| 22.03.2021 | 56,0401 | 63,8052 | 54,2158 | 61,9342 |
| 23.03.2021 | 62,7294 | 68,1089 | 62,3551 | 66,4249 |
| 24.03.2021 | 66,4249 | 68,2959 | 64,9279 | 65,0683 |
| 25.03.2021 | 65,2554 | 67,6412 | 63,0101 | 66,0974 |
| 28.03.2021 | 66,0974 | 67,7814 | 64,5537 | 64,7409 |
| 29.03.2021 | 65,4893 | 65,9571 | 62,6826 | 64,6004 |
| 30.03.2021 | 65,4893 | 68,1089 | 64,9279 | 65,7231 |
| 31.03.2021 | 66,191 | 66,9394 | 65,7699 | 66,3313 |
| 01.04.2021 | 67,1337 | 67,6058 | 65,6229 | 66,0479 |
| 04.04.2021 | 66,0479 | 66,3311 | 64,6315 | 64,962 |
| 05.04.2021 | 64,962 | 65,7646 | 63,2624 | 63,3569 |
| 06.04.2021 | 63,3569 | 63,9706 | 62,1294 | 62,7903 |
| 07.04.2021 | 63,6402 | 64,1122 | 61,4684 | 61,7989 |
| 08.04.2021 | 62,6959 | 62,6959 | 58,1636 | 59,816 |
| 11.04.2021 | 60,3825 | 60,3825 | 56,4641 | 57,2666 |
| 12.04.2021 | 57,2195 | 57,9748 | 55,4254 | 56,3224 |
| 13.04.2021 | 56,889 | 61,9405 | 56,889 | 60,1937 |
| 14.04.2021 | 60,241 | 60,3825 | 57,4555 | 57,9748 |
| 15.04.2021 | 57,9748 | 59,4383 | 57,125 | 57,9276 |
| 18.04.2021 | 57,9748 | 58,2581 | 52,3096 | 54,1036 |
| 19.04.2021 | 54,1508 | 54,8117 | 50,0434 | 50,4211 |
| 20.04.2021 | 50,3267 | 50,3267 | 45,379 | 46,3798 |
| 21.04.2021 | 46,2665 | 48,3438 | 43,4717 | 47,5885 |
| 25.04.2021 | 47,2108 | 49,5241 | 45,3223 | 48,7215 |
| 26.04.2021 | 49,288 | 49,5241 | 46,833 | 47,5885 |
| 27.04.2021 | 47,6357 | 47,9662 | 46,3798 | 46,7387 |
| 28.04.2021 | 46,8898 | 50,846 | 46,8709 | 48,6271 |
| 29.04.2021 | 48,6271 | 48,8632 | 47,494 | 48,1077 |
| 02.05.2021 | 48,2022 | 52,8761 | 48,2022 | 52,8761 |
| 03.05.2021 | 54,4812 | 58,1636 | 53,1593 | 58,1636 |
| 04.05.2021 | 60,2882 | 63,9706 | 55,2366 | 56,0864 |
| 05.05.2021 | 56,3696 | 59,8633 | 54,2924 | 57,9276 |
| 06.05.2021 | 58,5413 | 59,9577 | 56,3224 | 56,8418 |
| 09.05.2021 | 56,889 | 62,507 | 56,3696 | 62,507 |
| 10.05.2021 | 62,6015 | 66,2839 | 59,816 | 62,4127 |
| 11.05.2021 | 62,4598 | 65,1037 | 61,4684 | 61,4684 |
| 16.05.2021 | 61,7045 | 63,5457 | 60,7603 | 60,8547 |
| 17.05.2021 | 60,9963 | 61,374 | 58,8246 | 59,1078 |
| 19.05.2021 | 59,0607 | 62,3182 | 57,5971 | 59,2023 |
| 20.05.2021 | 59,7216 | 60,5242 | 58,022 | 58,447 |
| 23.05.2021 | 58,5413 | 59,0135 | 57,3611 | 57,6916 |
| 24.05.2021 | 57,7388 | 60,5242 | 55,7559 | 56,1808 |
| 25.05.2021 | 56,7001 | 58,1636 | 55,1421 | 56,6058 |
| 26.05.2021 | 56,2753 | 57,1723 | 55,331 | 55,331 |
| 27.05.2021 | 55,3783 | 55,8976 | 53,5371 | 54,4812 |
| 30.05.2021 | 54,4812 | 54,9533 | 53,8203 | 53,9619 |
| 31.05.2021 | 54,4341 | 55,8503 | 53,9619 | 54,5756 |
| 01.06.2021 | 53,7259 | 54,5756 | 53,3009 | 54,0091 |
| 02.06.2021 | 54,7645 | 56,1808 | 53,8674 | 54,3396 |
| 03.06.2021 | 53,9147 | 54,3396 | 53,7259 | 54,1036 |
| 06.06.2021 | 54,1979 | 55,2366 | 54,1036 | 54,3868 |
| 07.06.2021 | 54,7645 | 54,9061 | 53,8203 | 54,0091 |
| 08.06.2021 | 54,0091 | 54,5284 | 53,3954 | 53,4898 |
| 09.06.2021 | 53,3009 | 53,9619 | 53,1593 | 53,3954 |
| 10.06.2021 | 53,4426 | 53,6314 | 52,64 | 53,0177 |
| 13.06.2021 | 53,5371 | 53,5371 | 51,8846 | 52,1207 |
| 14.06.2021 | 52,0734 | 52,4984 | 50,4211 | 50,8932 |
| 15.06.2021 | 50,8932 | 51,0821 | 49,8546 | 50,0434 |
| 16.06.2021 | 49,9962 | 51,5542 | 49,1464 | 49,949 |
| 17.06.2021 | 50,185 | 52,4984 | 49,8074 | 50,3267 |
| 20.06.2021 | 50,3267 | 51,3654 | 49,8546 | 50,185 |
| 21.06.2021 | 50,3267 | 51,743 | 49,949 | 50,6572 |
| 22.06.2021 | 50,6572 | 54,7173 | 50,6572 | 52,7816 |
| 23.06.2021 | 52,4039 | 52,7816 | 51,4597 | 51,6014 |
| 24.06.2021 | 51,743 | 53,9619 | 51,4597 | 52,1207 |
| 27.06.2021 | 52,4039 | 52,7816 | 49,8546 | 50,0434 |
| 28.06.2021 | 49,8546 | 49,949 | 48,0605 | 49,3825 |
| 29.06.2021 | 49,3352 | 50,2322 | 48,4382 | 48,7687 |
| 30.06.2021 | 48,7687 | 49,7602 | 48,4855 | 49,4769 |
| 01.07.2021 | 49,4769 | 49,5713 | 48,6743 | 49,0992 |
| 04.07.2021 | 49,0047 | 52,2151 | 48,7215 | 50,6572 |
| 05.07.2021 | 50,7987 | 51,4597 | 50,0434 | 50,6099 |
| 06.07.2021 | 50,6099 | 51,743 | 50,4684 | 50,6099 |
| 07.07.2021 | 50,6099 | 50,6099 | 48,7687 | 49,1464 |
| 08.07.2021 | 49,3825 | 49,4297 | 48,0605 | 48,2967 |
| 11.07.2021 | 48,2967 | 48,5327 | 46,9464 | 46,9464 |
| 12.07.2021 | 47,0408 | 47,1163 | 45,7 | 46,1343 |
| 13.07.2021 | 46,0777 | 47,73 | 46,0589 | 47,258 |
| 15.07.2021 | 47,3052 | 49,0992 | 47,258 | 48,391 |
| 18.07.2021 | 48,3438 | 48,3438 | 47,5412 | 47,8717 |
| 25.07.2021 | 47,9662 | 48,6271 | 47,0408 | 47,258 |
| 26.07.2021 | 47,258 | 47,3524 | 46,5687 | 47,0597 |
| 27.07.2021 | 47,2108 | 50,7516 | 47,0597 | 50,7044 |
| 28.07.2021 | 51,9319 | 52,8289 | 49,6185 | 49,7602 |
| 29.07.2021 | 49,9962 | 49,9962 | 48,5799 | 48,9575 |
| 01.08.2021 | 49,2409 | 49,8074 | 48,9575 | 49,0047 |
| 02.08.2021 | 49,3825 | 49,3825 | 48,391 | 48,5327 |
| 03.08.2021 | 48,4382 | 49,4769 | 48,4382 | 49,0992 |
| 04.08.2021 | 49,0047 | 50,4211 | 48,6271 | 49,7129 |
| 05.08.2021 | 49,9017 | 51,7902 | 49,6657 | 50,0906 |
| 08.08.2021 | 50,0906 | 51,6014 | 49,7602 | 50,8932 |
| 09.08.2021 | 51,2709 | 52,64 | 50,3267 | 50,7516 |
| 10.08.2021 | 50,9876 | 51,1292 | 48,5799 | 48,8632 |
| 11.08.2021 | 48,8632 | 49,6657 | 48,8632 | 49,3825 |
| 12.08.2021 | 49,3825 | 49,8546 | 48,8159 | 49,0992 |
| 15.08.2021 | 49,1464 | 49,7129 | 49,052 | 49,3825 |
| 16.08.2021 | 49,3825 | 50,3267 | 48,6271 | 49,1464 |
| 17.08.2021 | 49,4297 | 50,4684 | 49,0047 | 49,0992 |
| 18.08.2021 | 49,0992 | 49,5241 | 48,155 | 48,2494 |
| 19.08.2021 | 48,2494 | 48,6271 | 47,5412 | 47,7773 |
| 22.08.2021 | 48,155 | 48,3438 | 47,7773 | 48,0605 |
| 23.08.2021 | 48,155 | 49,4297 | 47,9189 | 48,0605 |
| 24.08.2021 | 48,155 | 48,3438 | 46,9275 | 47,1163 |
| 25.08.2021 | 47,2108 | 47,3997 | 46,2665 | 46,3987 |
| 26.08.2021 | 46,4554 | 46,7198 | 46,04 | 46,4554 |
| 30.08.2021 | 46,5498 | 47,258 | 46,5498 | 46,7764 |
| 31.08.2021 | 46,8709 | 47,8717 | 46,833 | 47,2108 |
| 01.09.2021 | 47,3524 | 47,8245 | 47,1163 | 47,2108 |
| 02.09.2021 | 47,3052 | 48,391 | 47,1353 | 48,0605 |
| 05.09.2021 | 48,4855 | 50,9876 | 48,4855 | 49,288 |
| 06.09.2021 | 49,4297 | 49,5713 | 47,8717 | 48,0134 |
| 07.09.2021 | 48,0134 | 48,0134 | 46,9086 | 46,9464 |
| 08.09.2021 | 46,852 | 47,6829 | 46,8142 | 47,3052 |
| 09.09.2021 | 47,6357 | 47,6829 | 47,0408 | 47,1919 |
| 12.09.2021 | 47,3052 | 47,6829 | 47,0408 | 47,1353 |
| 13.09.2021 | 47,2108 | 47,5412 | 46,7008 | 46,9464 |
| 14.09.2021 | 46,852 | 47,1919 | 46,2665 | 46,4932 |
| 15.09.2021 | 46,5498 | 46,833 | 45,9455 | 46,04 |
| 16.09.2021 | 46,0966 | 47,0219 | 45,8699 | 47,0219 |
| 19.09.2021 | 46,7008 | 46,7008 | 45,5112 | 45,7189 |
| 20.09.2021 | 45,7566 | 46,2099 | 45,3412 | 45,379 |
| 21.09.2021 | 45,4734 | 45,6245 | 44,6992 | 45,039 |
| 22.09.2021 | 45,4923 | 45,8888 | 44,888 | 45,5112 |
| 23.09.2021 | 45,228 | 45,4168 | 44,3403 | 44,3781 |
| 26.09.2021 | 44,4725 | 44,7369 | 43,8116 | 44,1137 |
| 27.09.2021 | 44,1137 | 44,1893 | 42,9429 | 42,9995 |
| 28.09.2021 | 43,1317 | 45,2468 | 43,094 | 43,5283 |
| 29.09.2021 | 43,585 | 44,4159 | 43,415 | 43,5094 |
| 30.09.2021 | 43,5094 | 43,9438 | 43,3395 | 43,7172 |
| 03.10.2021 | 43,7361 | 46,0021 | 43,7361 | 44,0005 |
| 04.10.2021 | 44,0005 | 44,1327 | 43,1506 | 43,2639 |
| 05.10.2021 | 43,2828 | 43,5661 | 42,0932 | 42,0932 |
| 06.10.2021 | 42,3008 | 42,8673 | 42,3008 | 42,4142 |
| 07.10.2021 | 42,4142 | 42,754 | 42,1498 | 42,3197 |
| 10.10.2021 | 42,3575 | 43,094 | 42,3575 | 42,8485 |
| 11.10.2021 | 42,7352 | 43,8871 | 42,5275 | 43,6228 |
| 12.10.2021 | 43,7172 | 44,1893 | 43,4906 | 43,7927 |
| 13.10.2021 | 43,7927 | 45,5301 | 43,6605 | 44,2837 |
| 14.10.2021 | 44,6613 | 45,3034 | 42,6785 | 43,1317 |
| 17.10.2021 | 43,1884 | 43,4339 | 42,8107 | 42,8485 |
| 18.10.2021 | 42,9052 | 43,7361 | 42,4897 | 43,2451 |
| 19.10.2021 | 43,2828 | 45,7756 | 43,2451 | 44,888 |
| 20.10.2021 | 44,6613 | 44,7558 | 43,415 | 44,0382 |
| 21.10.2021 | 44,0948 | 48,4382 | 44,0382 | 46,6065 |
| 24.10.2021 | 46,6065 | 48,1077 | 46,0777 | 46,4554 |
| 25.10.2021 | 47,1163 | 51,0821 | 47,0219 | 49,4769 |
| 26.10.2021 | 50,0434 | 50,5627 | 48,7687 | 49,3352 |
| 27.10.2021 | 49,3352 | 50,1379 | 48,9575 | 49,5241 |
| 31.10.2021 | 49,4769 | 49,5713 | 47,8717 | 48,155 |
| 01.11.2021 | 48,155 | 49,1464 | 47,173 | 47,3524 |
| 02.11.2021 | 47,173 | 48,0134 | 44,8502 | 47,9189 |
| 03.11.2021 | 48,4382 | 50,6099 | 48,4382 | 49,6185 |
| 04.11.2021 | 49,6185 | 50,5155 | 49,288 | 49,5713 |
| 07.11.2021 | 49,8074 | 52,4039 | 49,8074 | 49,949 |
| 08.11.2021 | 50,0906 | 50,7516 | 49,5241 | 50,6099 |
| 09.11.2021 | 50,7044 | 50,9876 | 49,288 | 49,5713 |
| 10.11.2021 | 49,5241 | 50,4211 | 49,288 | 49,4297 |
| 11.11.2021 | 49,8546 | 50,3267 | 49,4297 | 49,7129 |
| 14.11.2021 | 50,2322 | 50,6099 | 49,7129 | 49,8074 |
| 15.11.2021 | 49,8546 | 50,0434 | 48,2494 | 48,4382 |
| 16.11.2021 | 48,6271 | 49,0992 | 48,2967 | 48,4382 |
| 17.11.2021 | 48,4855 | 48,9104 | 47,494 | 48,3438 |
| 18.11.2021 | 48,391 | 49,5713 | 48,391 | 49,2409 |
| 21.11.2021 | 49,6657 | 51,6958 | 49,6657 | 51,1764 |
| 22.11.2021 | 51,5542 | 52,4039 | 49,8546 | 51,8374 |
| 23.11.2021 | 52,5456 | 56,9834 | 52,5456 | 56,9834 |
| 24.11.2021 | 60,3825 | 62,1294 | 55,9448 | 56,8418 |
| 25.11.2021 | 57,125 | 60,0993 | 55,4726 | 57,8804 |
| 28.11.2021 | 58,3525 | 59,4855 | 57,3611 | 57,5971 |
| 29.11.2021 | 57,5971 | 59,1551 | 56,6058 | 57,9748 |
| 30.11.2021 | 58,447 | 59,6272 | 58,0693 | 58,919 |
| 01.12.2021 | 59,5328 | 60,0993 | 58,5413 | 58,7774 |
| 02.12.2021 | 59,6272 | 61,6573 | 58,919 | 60,3825 |
| 05.12.2021 | 60,9019 | 64,301 | 60,4298 | 62,0822 |
| 06.12.2021 | 62,4598 | 63,6402 | 61,374 | 61,9877 |
| 07.12.2021 | 62,9792 | 63,0264 | 59,8633 | 61,9405 |
| 08.12.2021 | 61,9405 | 62,932 | 60,7603 | 61,1852 |
| 09.12.2021 | 61,1852 | 61,1852 | 59,4855 | 60,8075 |
| 12.12.2021 | 61,2795 | 62,1294 | 60,6658 | 60,8547 |
| 13.12.2021 | 60,9491 | 62,507 | 60,477 | 61,7045 |
| 14.12.2021 | 61,9877 | 62,5542 | 59,58 | 59,8633 |
| 15.12.2021 | 60,0993 | 61,8461 | 59,8633 | 61,4684 |
| 16.12.2021 | 62,271 | 64,7732 | 55,4726 | 55,7087 |
| 19.12.2021 | 54,3396 | 57,3611 | 51,0349 | 53,0649 |
| 20.12.2021 | 56,1808 | 56,6529 | 50,0434 | 50,6572 |
| 21.12.2021 | 48,8632 | 51,9319 | 48,6271 | 48,8632 |
| 22.12.2021 | 49,6185 | 50,5155 | 47,4468 | 48,9104 |
| 23.12.2021 | 49,5713 | 50,5155 | 49,0047 | 50,4211 |
| 26.12.2021 | 50,9876 | 51,743 | 49,5713 | 50,0434 |
| 27.12.2021 | 50,4211 | 51,0821 | 48,3438 | 49,3825 |
| 28.12.2021 | 49,0992 | 51,2709 | 48,8159 | 50,2794 |
| 29.12.2021 | 50,9876 | 51,0349 | 49,4297 | 49,9017 |
| 30.12.2021 | 50,185 | 50,3739 | 48,8632 | 50,2794 |