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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 68,4224
KAPANIŞ 68,416
En Düşük
DÜŞÜK 39,6948
En Yüksek
YÜKSEK 116,4033
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 50,2794 | 51,3181 | 50,0434 | 51,1764 |
| 03.01.2022 | 51,6958 | 53,4426 | 51,2709 | 52,64 |
| 04.01.2022 | 52,7816 | 53,2066 | 51,7902 | 52,7816 |
| 05.01.2022 | 52,0262 | 52,7816 | 51,8374 | 52,0734 |
| 06.01.2022 | 52,3096 | 52,5928 | 51,1764 | 52,0734 |
| 09.01.2022 | 52,1207 | 54,4341 | 52,1207 | 52,7816 |
| 10.01.2022 | 53,0649 | 53,3954 | 51,0349 | 51,4597 |
| 11.01.2022 | 51,9319 | 52,1207 | 51,3654 | 51,5069 |
| 12.01.2022 | 51,5069 | 51,6486 | 50,7044 | 50,7516 |
| 13.01.2022 | 50,7516 | 51,4597 | 50,5155 | 51,1764 |
| 16.01.2022 | 51,3181 | 52,9704 | 51,2237 | 52,4039 |
| 17.01.2022 | 52,4984 | 52,64 | 49,9017 | 49,949 |
| 18.01.2022 | 49,949 | 50,8932 | 49,1464 | 50,6572 |
| 19.01.2022 | 50,7516 | 50,9404 | 49,2409 | 49,288 |
| 20.01.2022 | 49,288 | 49,5713 | 49,0992 | 49,1464 |
| 23.01.2022 | 49,1464 | 49,4297 | 46,7008 | 46,7008 |
| 24.01.2022 | 46,9275 | 47,494 | 45,7945 | 47,0219 |
| 25.01.2022 | 47,1163 | 47,9662 | 46,512 | 46,5498 |
| 26.01.2022 | 46,2854 | 47,9189 | 46,0589 | 47,6829 |
| 27.01.2022 | 47,6829 | 48,155 | 46,7764 | 47,0219 |
| 30.01.2022 | 47,1919 | 48,0605 | 47,1541 | 47,3052 |
| 31.01.2022 | 47,3997 | 49,2409 | 47,3997 | 47,8245 |
| 01.02.2022 | 47,6829 | 48,5799 | 47,0786 | 47,0786 |
| 02.02.2022 | 47,258 | 47,4468 | 46,2288 | 46,361 |
| 03.02.2022 | 46,361 | 46,852 | 46,2099 | 46,4365 |
| 06.02.2022 | 46,4365 | 46,9086 | 46,0966 | 46,682 |
| 07.02.2022 | 46,833 | 48,2494 | 46,7008 | 47,0597 |
| 08.02.2022 | 47,2108 | 48,2022 | 47,2108 | 47,7773 |
| 09.02.2022 | 47,7773 | 48,155 | 47,494 | 47,5885 |
| 10.02.2022 | 47,3524 | 47,4468 | 46,4365 | 47,258 |
| 13.02.2022 | 46,3798 | 46,8142 | 45,2846 | 45,4168 |
| 14.02.2022 | 45,4356 | 46,5498 | 45,4356 | 45,9267 |
| 15.02.2022 | 46,0021 | 46,852 | 46,0021 | 46,4932 |
| 16.02.2022 | 46,4932 | 46,8898 | 45,4356 | 45,6056 |
| 17.02.2022 | 46,0777 | 46,0777 | 45,4356 | 45,6245 |
| 20.02.2022 | 46,021 | 46,1343 | 45,1335 | 45,4356 |
| 21.02.2022 | 44,8502 | 44,8502 | 43,7361 | 44,1893 |
| 22.02.2022 | 44,3215 | 44,8502 | 44,0382 | 44,0948 |
| 23.02.2022 | 41,8288 | 41,8288 | 39,6948 | 39,6948 |
| 24.02.2022 | 39,8836 | 43,1884 | 39,8836 | 42,9429 |
| 27.02.2022 | 42,773 | 43,2262 | 40,6956 | 42,0176 |
| 28.02.2022 | 43,0374 | 45,228 | 42,2442 | 44,3781 |
| 01.03.2022 | 44,3592 | 44,8502 | 43,4339 | 43,9249 |
| 02.03.2022 | 45,4356 | 47,0974 | 45,3412 | 46,0021 |
| 03.03.2022 | 46,0777 | 46,9464 | 45,3223 | 46,2665 |
| 06.03.2022 | 46,2099 | 46,2099 | 44,8502 | 45,1335 |
| 07.03.2022 | 44,8502 | 45,6623 | 44,8502 | 45,039 |
| 08.03.2022 | 45,1335 | 45,7945 | 44,718 | 44,7558 |
| 09.03.2022 | 45,1901 | 45,4923 | 44,0948 | 44,227 |
| 10.03.2022 | 44,2837 | 44,7558 | 44,1704 | 44,5481 |
| 13.03.2022 | 44,5481 | 45,3601 | 44,5481 | 44,9824 |
| 14.03.2022 | 44,9824 | 45,7378 | 44,9824 | 45,0958 |
| 15.03.2022 | 45,0769 | 45,7756 | 45,0769 | 45,3223 |
| 16.03.2022 | 45,6811 | 47,3997 | 45,6245 | 46,2665 |
| 17.03.2022 | 46,2665 | 47,4468 | 46,1155 | 46,1155 |
| 20.03.2022 | 46,3987 | 48,7215 | 46,3987 | 48,391 |
| 21.03.2022 | 48,5327 | 53,2066 | 48,5327 | 53,2066 |
| 22.03.2022 | 54,7645 | 57,9748 | 53,3954 | 53,7259 |
| 23.03.2022 | 54,2924 | 56,3224 | 53,6314 | 54,0563 |
| 24.03.2022 | 54,3868 | 54,7645 | 51,6958 | 52,4984 |
| 27.03.2022 | 52,64 | 56,1336 | 51,9319 | 54,0091 |
| 28.03.2022 | 54,5756 | 55,6143 | 52,8761 | 53,2066 |
| 29.03.2022 | 53,2537 | 53,9619 | 52,4512 | 52,4512 |
| 30.03.2022 | 52,9704 | 54,6701 | 52,2623 | 53,1121 |
| 31.03.2022 | 53,5842 | 53,6786 | 52,7344 | 53,0649 |
| 03.04.2022 | 53,3009 | 55,2366 | 53,3009 | 54,7645 |
| 04.04.2022 | 56,2519 | 56,7881 | 54,4483 | 54,887 |
| 05.04.2022 | 54,8383 | 56,3006 | 54,1071 | 54,9357 |
| 06.04.2022 | 55,2282 | 55,9106 | 54,7408 | 54,9357 |
| 07.04.2022 | 54,7895 | 55,8132 | 54,3508 | 54,692 |
| 10.04.2022 | 55,082 | 58,2504 | 54,692 | 56,4468 |
| 11.04.2022 | 56,4468 | 56,8855 | 55,4232 | 56,5931 |
| 12.04.2022 | 57,4217 | 57,4217 | 55,3745 | 55,6182 |
| 13.04.2022 | 56,0569 | 56,4956 | 55,6182 | 55,8132 |
| 14.04.2022 | 55,8619 | 57,6655 | 55,5207 | 57,178 |
| 17.04.2022 | 57,8117 | 61,1264 | 57,8117 | 60,8826 |
| 18.04.2022 | 61,9063 | 62,6375 | 58,2504 | 58,8841 |
| 19.04.2022 | 58,9816 | 64,1486 | 58,0067 | 63,7586 |
| 20.04.2022 | 64,1973 | 64,441 | 61,9063 | 62,1013 |
| 21.04.2022 | 62,0038 | 62,4912 | 58,4941 | 58,4941 |
| 24.04.2022 | 58,4941 | 59,3228 | 56,3006 | 57,2268 |
| 25.04.2022 | 57,6167 | 58,1529 | 54,3508 | 55,0332 |
| 26.04.2022 | 55,1307 | 55,4719 | 53,6684 | 54,5945 |
| 27.04.2022 | 54,887 | 56,8855 | 54,887 | 56,0081 |
| 28.04.2022 | 56,0569 | 57,6655 | 55,4232 | 57,4705 |
| 04.05.2022 | 58,1529 | 60,3952 | 58,1529 | 59,5665 |
| 05.05.2022 | 59,2253 | 62,0038 | 58,1042 | 61,5163 |
| 08.05.2022 | 61,5163 | 62,9299 | 60,7364 | 62,3937 |
| 09.05.2022 | 62,4912 | 62,9787 | 61,3214 | 61,6626 |
| 10.05.2022 | 63,3199 | 65,6597 | 61,955 | 63,8561 |
| 11.05.2022 | 63,3199 | 63,3199 | 59,7128 | 61,3214 |
| 12.05.2022 | 62,1988 | 62,5887 | 61,0776 | 61,3701 |
| 15.05.2022 | 61,2726 | 62,8812 | 60,9801 | 61,4676 |
| 16.05.2022 | 62,1013 | 62,54 | 60,4439 | 62,0038 |
| 17.05.2022 | 62,0525 | 64,9772 | 61,4188 | 62,8325 |
| 19.05.2022 | 63,0274 | 63,1737 | 61,1751 | 61,3214 |
| 22.05.2022 | 61,6626 | 62,0525 | 59,8103 | 60,249 |
| 23.05.2022 | 60,8339 | 61,8088 | 60,249 | 61,1264 |
| 24.05.2022 | 61,4188 | 62,4912 | 61,0289 | 61,6626 |
| 25.05.2022 | 61,8088 | 62,1013 | 61,1264 | 61,4676 |
| 26.05.2022 | 61,5651 | 62,8325 | 60,6877 | 61,2239 |
| 29.05.2022 | 61,9063 | 62,15 | 61,2726 | 61,8576 |
| 30.05.2022 | 61,955 | 63,6124 | 61,8576 | 63,6124 |
| 31.05.2022 | 63,7099 | 69,2181 | 63,6611 | 67,122 |
| 01.06.2022 | 67,512 | 70,1442 | 66,5858 | 67,4632 |
| 02.06.2022 | 67,4632 | 67,9994 | 65,7084 | 66,7321 |
| 05.06.2022 | 67,2195 | 69,1206 | 66,3908 | 67,9994 |
| 06.06.2022 | 68,2432 | 72,6302 | 67,2683 | 71,4116 |
| 07.06.2022 | 71,4603 | 72,0453 | 65,8059 | 66,2934 |
| 08.06.2022 | 66,4396 | 67,7557 | 64,8797 | 67,122 |
| 09.06.2022 | 66,2934 | 67,6582 | 65,3672 | 66,2934 |
| 12.06.2022 | 66,2934 | 67,3657 | 64,4898 | 64,5873 |
| 13.06.2022 | 64,9772 | 65,5134 | 63,4661 | 64,1486 |
| 14.06.2022 | 64,5385 | 66,9758 | 64,1973 | 66,8783 |
| 15.06.2022 | 66,927 | 67,6582 | 64,6848 | 65,3672 |
| 16.06.2022 | 65,4159 | 66,3421 | 65,3672 | 66,1471 |
| 19.06.2022 | 66,3421 | 69,1693 | 66,3421 | 68,8768 |
| 20.06.2022 | 69,1206 | 70,8267 | 69,0231 | 69,998 |
| 21.06.2022 | 69,7055 | 69,7055 | 67,7557 | 68,0482 |
| 22.06.2022 | 67,9507 | 70,6804 | 67,9507 | 69,3643 |
| 23.06.2022 | 69,6568 | 73,1177 | 68,4381 | 72,6302 |
| 26.06.2022 | 70,9729 | 76,0424 | 70,7779 | 75,7499 |
| 27.06.2022 | 75,9449 | 77,7485 | 72,289 | 73,1664 |
| 28.06.2022 | 73,1664 | 74,4338 | 69,4618 | 69,4618 |
| 29.06.2022 | 69,2181 | 71,4116 | 67,7557 | 70,9729 |
| 30.06.2022 | 70,9729 | 71,2654 | 69,0718 | 69,608 |
| 03.07.2022 | 69,8518 | 70,9241 | 68,2432 | 68,3407 |
| 04.07.2022 | 68,5356 | 68,8281 | 66,1959 | 66,2446 |
| 05.07.2022 | 66,4883 | 69,2181 | 66,0009 | 69,2181 |
| 06.07.2022 | 69,5105 | 70,4854 | 68,8768 | 70,0955 |
| 07.07.2022 | 69,7055 | 70,3392 | 68,7794 | 68,9256 |
| 12.07.2022 | 68,9256 | 69,998 | 68,2919 | 68,8281 |
| 13.07.2022 | 68,7794 | 72,484 | 68,6331 | 71,8016 |
| 17.07.2022 | 72,3865 | 73,3127 | 71,5578 | 71,899 |
| 18.07.2022 | 71,8503 | 73,8001 | 71,6553 | 73,3127 |
| 19.07.2022 | 73,7026 | 74,7263 | 73,1177 | 74,0438 |
| 20.07.2022 | 74,3363 | 75,0675 | 73,1177 | 74,2876 |
| 21.07.2022 | 74,2876 | 75,165 | 71,7528 | 72,9714 |
| 24.07.2022 | 73,0202 | 74,58 | 72,9714 | 74,5313 |
| 25.07.2022 | 74,58 | 75,2137 | 72,7765 | 73,0689 |
| 26.07.2022 | 73,2639 | 73,3127 | 72,0453 | 72,5327 |
| 27.07.2022 | 72,7277 | 74,2876 | 72,5815 | 74,2876 |
| 28.07.2022 | 74,58 | 74,6288 | 73,1664 | 73,9463 |
| 31.07.2022 | 73,9463 | 75,6524 | 73,7514 | 75,0675 |
| 01.08.2022 | 74,6775 | 75,7499 | 73,5564 | 74,1901 |
| 02.08.2022 | 74,1901 | 77,0173 | 73,9463 | 76,4323 |
| 03.08.2022 | 76,871 | 77,0173 | 75,6524 | 76,5298 |
| 04.08.2022 | 76,5298 | 77,5535 | 76,0424 | 76,9198 |
| 07.08.2022 | 77,1148 | 78,7721 | 77,1148 | 78,4309 |
| 08.08.2022 | 78,7721 | 79,0158 | 77,1635 | 78,7721 |
| 09.08.2022 | 78,7721 | 78,8209 | 76,5786 | 77,066 |
| 10.08.2022 | 77,5047 | 80,6732 | 77,261 | 79,2596 |
| 11.08.2022 | 78,9671 | 80,5757 | 78,4796 | 79,747 |
| 14.08.2022 | 79,7958 | 80,0882 | 78,5771 | 79,2596 |
| 15.08.2022 | 79,3083 | 79,5033 | 75,6037 | 78,8696 |
| 16.08.2022 | 77,6997 | 77,6997 | 75,0187 | 75,0675 |
| 17.08.2022 | 75,165 | 75,5549 | 71,4603 | 72,094 |
| 18.08.2022 | 72,1428 | 74,1413 | 72,1428 | 72,5815 |
| 21.08.2022 | 72,6302 | 73,8001 | 72,6302 | 73,3614 |
| 22.08.2022 | 73,3614 | 73,4589 | 72,3378 | 72,484 |
| 23.08.2022 | 72,4352 | 72,7277 | 69,9492 | 69,998 |
| 24.08.2022 | 70,2905 | 71,6553 | 70,193 | 70,5829 |
| 25.08.2022 | 70,7292 | 70,7779 | 69,5593 | 69,7055 |
| 28.08.2022 | 69,608 | 69,608 | 68,6819 | 69,413 |
| 30.08.2022 | 69,413 | 70,6317 | 69,3156 | 70,0467 |
| 31.08.2022 | 70,0467 | 71,2654 | 69,5105 | 69,5105 |
| 01.09.2022 | 69,9492 | 70,8754 | 69,8518 | 70,2905 |
| 04.09.2022 | 70,5342 | 73,0689 | 70,3392 | 71,9965 |
| 05.09.2022 | 72,4352 | 72,7765 | 68,8281 | 70,3392 |
| 06.09.2022 | 70,5342 | 70,8754 | 69,4618 | 70,1442 |
| 07.09.2022 | 70,5342 | 72,3865 | 70,2417 | 70,2417 |
| 08.09.2022 | 70,5829 | 71,4116 | 70,5342 | 70,7292 |
| 11.09.2022 | 71,2166 | 71,8016 | 70,9729 | 71,3628 |
| 12.09.2022 | 71,5578 | 71,6553 | 68,7794 | 68,9743 |
| 13.09.2022 | 68,7794 | 69,413 | 66,9758 | 68,7794 |
| 14.09.2022 | 68,7794 | 70,0955 | 68,5356 | 68,8281 |
| 15.09.2022 | 68,9256 | 69,5105 | 68,4869 | 68,4869 |
| 18.09.2022 | 68,7794 | 70,6804 | 68,4869 | 68,5356 |
| 19.09.2022 | 68,5356 | 69,5105 | 67,317 | 68,1944 |
| 20.09.2022 | 68,2432 | 68,5356 | 67,512 | 67,6582 |
| 21.09.2022 | 67,7557 | 69,4618 | 67,7557 | 69,3643 |
| 22.09.2022 | 69,4618 | 70,0955 | 68,3894 | 69,3156 |
| 25.09.2022 | 69,3156 | 70,6804 | 68,9256 | 69,9492 |
| 26.09.2022 | 70,193 | 71,0216 | 69,1206 | 69,2668 |
| 27.09.2022 | 69,2668 | 69,413 | 67,5607 | 67,6582 |
| 28.09.2022 | 68,0482 | 68,1457 | 64,9772 | 66,2934 |
| 29.09.2022 | 66,4396 | 68,0482 | 65,7084 | 66,927 |
| 02.10.2022 | 67,2195 | 69,1693 | 67,1708 | 69,1693 |
| 03.10.2022 | 69,2181 | 73,5564 | 69,0718 | 73,3127 |
| 04.10.2022 | 73,6051 | 73,8488 | 71,5091 | 71,9965 |
| 05.10.2022 | 72,289 | 73,5564 | 72,1428 | 72,8252 |
| 06.10.2022 | 73,3127 | 75,5549 | 72,8252 | 74,58 |
| 09.10.2022 | 74,9212 | 76,7736 | 74,4338 | 76,0911 |
| 10.10.2022 | 76,4811 | 78,8696 | 75,7987 | 75,8474 |
| 11.10.2022 | 75,8474 | 79,8932 | 75,3599 | 79,0158 |
| 12.10.2022 | 79,0646 | 82,9154 | 79,0646 | 81,8918 |
| 13.10.2022 | 82,428 | 85,7427 | 80,7219 | 84,7678 |
| 16.10.2022 | 85,6939 | 87,1075 | 82,8667 | 84,4265 |
| 17.10.2022 | 84,719 | 85,0115 | 81,4531 | 82,7692 |
| 18.10.2022 | 82,818 | 89,1548 | 82,7692 | 86,3763 |
| 19.10.2022 | 86,5713 | 88,2287 | 85,0602 | 88,2287 |
| 20.10.2022 | 88,2287 | 88,2287 | 86,5713 | 87,3512 |
| 23.10.2022 | 87,595 | 89,9835 | 87,3025 | 87,8874 |
| 24.10.2022 | 88,8623 | 88,8623 | 84,1828 | 85,0115 |
| 25.10.2022 | 85,0115 | 88,6186 | 84,3778 | 87,5462 |
| 26.10.2022 | 87,8874 | 90,7147 | 86,1814 | 87,01 |
| 27.10.2022 | 87,01 | 88,7161 | 85,5477 | 86,1326 |
| 30.10.2022 | 86,2789 | 92,6157 | 86,2789 | 90,7147 |
| 31.10.2022 | 90,8122 | 92,0308 | 88,7161 | 90,2272 |
| 01.11.2022 | 90,4222 | 92,1283 | 88,2287 | 91,1534 |
| 02.11.2022 | 90,9096 | 91,6896 | 89,4473 | 89,9835 |
| 03.11.2022 | 90,4709 | 90,7147 | 89,496 | 90,1785 |
| 06.11.2022 | 90,4709 | 93,5906 | 90,0322 | 91,5921 |
| 07.11.2022 | 92,1283 | 92,4695 | 89,5935 | 91,2021 |
| 08.11.2022 | 87,4487 | 87,4487 | 83,1104 | 84,329 |
| 09.11.2022 | 84,8165 | 85,6939 | 82,8667 | 83,8903 |
| 10.11.2022 | 84,914 | 86,4738 | 84,3778 | 84,524 |
| 13.11.2022 | 84,329 | 87,595 | 83,5979 | 86,7176 |
| 14.11.2022 | 87,595 | 89,2036 | 84,8165 | 87,1075 |
| 15.11.2022 | 87,2538 | 88,7161 | 84,524 | 84,914 |
| 16.11.2022 | 85,2065 | 87,3025 | 81,5506 | 82,0868 |
| 17.11.2022 | 82,1355 | 85,5964 | 81,4531 | 84,8165 |
| 20.11.2022 | 85,304 | 87,7412 | 84,3778 | 86,0839 |
| 21.11.2022 | 86,1814 | 93,1032 | 85,8401 | 93,1032 |
| 22.11.2022 | 93,7369 | 95,1992 | 90,7634 | 94,6143 |
| 23.11.2022 | 96,0279 | 102,3647 | 95,5404 | 98,3676 |
| 24.11.2022 | 98,5626 | 103,2422 | 97,7827 | 100,8049 |
| 27.11.2022 | 101,6823 | 102,8522 | 96,2716 | 96,6128 |
| 28.11.2022 | 97,0028 | 100,22 | 94,9555 | 96,6616 |
| 29.11.2022 | 96,6616 | 97,9777 | 95,5404 | 96,8565 |
| 30.11.2022 | 98,0752 | 102,3647 | 98,0752 | 101,2924 |
| 01.12.2022 | 101,5848 | 111,3338 | 101,4873 | 111,3338 |
| 04.12.2022 | 114,6485 | 116,4033 | 105,2894 | 105,2894 |
| 05.12.2022 | 105,3869 | 107,7267 | 103,2422 | 103,5346 |
| 06.12.2022 | 104,5095 | 108,7016 | 99,3425 | 99,7325 |
| 07.12.2022 | 98,8551 | 101,2924 | 96,5153 | 98,4651 |
| 08.12.2022 | 99,0501 | 103,1447 | 99,0501 | 102,9497 |
| 11.12.2022 | 103,4371 | 106,1669 | 103,0472 | 103,7296 |
| 12.12.2022 | 104,3145 | 104,7045 | 101,4873 | 101,9748 |
| 13.12.2022 | 102,4622 | 105,2894 | 97,4902 | 97,8802 |
| 14.12.2022 | 98,8551 | 100,9024 | 96,5153 | 99,83 |
| 15.12.2022 | 100,4149 | 100,9999 | 97,4415 | 98,7576 |
| 18.12.2022 | 100,22 | 101,6823 | 99,1476 | 99,44 |
| 19.12.2022 | 99,5375 | 102,2673 | 98,5626 | 100,5124 |
| 20.12.2022 | 101,0974 | 104,607 | 100,1225 | 102,0723 |
| 21.12.2022 | 102,0723 | 102,9497 | 98,3676 | 99,2451 |
| 22.12.2022 | 99,44 | 99,5375 | 97,4902 | 98,0752 |
| 25.12.2022 | 98,5626 | 99,635 | 97,9777 | 98,4651 |
| 26.12.2022 | 98,8551 | 99,1476 | 96,6616 | 96,8565 |
| 27.12.2022 | 96,7103 | 97,4902 | 92,372 | 93,3956 |
| 28.12.2022 | 93,3956 | 96,4178 | 93,3956 | 95,7354 |
| 29.12.2022 | 96,1741 | 98,0752 | 95,5404 | 96,7103 |