Stock listing
BIST:KARTN Kartonsan Karton Sanayi ve Ticaret Anonim Sirketi Hisse
Follow Kartonsan Karton Sanayi ve Ticaret Anonim Sirketi into a list and get an email when it puts out news.
Share price · BIST:KARTN
82.50 TRY -9.15 (-10.0%)
Close on Oct 20, 2026
- Day range
- 82.50 – 82.50 TRYOct 20, 2026
- Volume
- 245,939 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BIST:KARTN · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 82.50 | -9.15 | -10.0% | 82.50 | 82.50 | 82.50 | 245,939 | |
| 91.65 | -10.15 | -10.0% | 97.10 | 102.50 | 91.65 | 877,499 | |
| 101.80 | -5.90 | -5.5% | 106.80 | 106.80 | 99.50 | 774,713 | |
| 107.70 | -2.30 | -2.1% | 110.00 | 111.80 | 105.00 | 743,811 | |
| 110.00 | -4.00 | -3.5% | 112.50 | 115.80 | 109.30 | 1,596,929 | |
| 114.00 | +9.20 | +8.8% | 103.00 | 114.00 | 103.00 | 2,009,015 | |
| 104.80 | -4.30 | -3.9% | 106.40 | 116.10 | 104.00 | 3,816,038 | |
| 109.10 | +9.90 | +10.0% | 101.90 | 109.10 | 97.15 | 2,063,310 | |
| 99.20 | +9.00 | +10.0% | 90.20 | 99.20 | 89.40 | 1,596,114 | |
| 90.20 | -1.10 | -1.2% | 94.05 | 95.05 | 89.10 | 2,232,157 | |
| 91.30 | +8.30 | +10.0% | 84.55 | 91.30 | 84.20 | 1,086,242 | |
| 83.00 | -5.20 | -5.9% | 88.50 | 95.20 | 82.50 | 1,149,858 | |
| 88.20 | +5.95 | +7.2% | 82.50 | 89.50 | 82.40 | 1,359,299 | |
| 82.25 | -1.30 | -1.6% | 75.20 | 87.40 | 75.20 | 4,049,038 | |
| 83.55 | -4.55 | -5.2% | 87.50 | 87.50 | 80.15 | 586,215 | |
| 88.10 | -3.65 | -4.0% | 82.60 | 93.25 | 82.60 | 1,359,710 | |
| 91.75 | -10.15 | -10.0% | 101.90 | 101.90 | 91.75 | 100,353 | |
| 101.90 | -5.10 | -4.8% | 108.20 | 111.10 | 101.50 | 699,540 | |
| 107.00 | -4.40 | -3.9% | 108.40 | 113.30 | 103.00 | 577,714 | |
| 111.40 | +6.40 | +6.1% | 105.00 | 115.50 | 102.10 | 908,556 | |
| 105.00 | -8.10 | -7.2% | 101.80 | 110.70 | 101.80 | 1,769,753 | |
| 113.10 | -12.50 | -10.0% | 122.30 | 123.00 | 113.10 | 242,408 | |
| 125.60 | -8.30 | -6.2% | 134.50 | 134.50 | 120.70 | 582,722 | |
| 133.90 | -7.50 | -5.3% | 137.80 | 148.80 | 127.30 | 1,528,065 | |
| 141.40 | -8.70 | -5.8% | 151.00 | 152.70 | 135.10 | 603,747 | |
| 150.10 | -10.60 | -6.6% | 160.70 | 163.00 | 150.10 | 315,923 | |
| 160.70 | -0.80 | -0.5% | 159.80 | 163.40 | 158.20 | 343,612 | |
| 161.50 | +5.00 | +3.2% | 156.50 | 163.00 | 155.00 | 565,419 | |
| 156.50 | -11.00 | -6.6% | 164.80 | 165.00 | 153.40 | 958,077 | |
| 167.50 | -2.60 | -1.5% | 170.20 | 175.60 | 167.00 | 588,716 | |
| 170.10 | +9.00 | +5.6% | 160.80 | 174.50 | 158.50 | 1,146,867 | |
| 161.10 | +1.10 | +0.7% | 160.20 | 163.90 | 157.00 | 3,398,882 | |
| 160.00 | -3.00 | -1.8% | 167.10 | 167.20 | 157.20 | 499,796 | |
| 163.00 | +9.10 | +5.9% | 154.00 | 169.20 | 152.80 | 3,172,585 | |
| 153.90 | -3.30 | -2.1% | 157.20 | 159.60 | 150.00 | 556,085 | |
| 157.20 | -8.40 | -5.1% | 162.50 | 164.70 | 154.40 | 591,565 | |
| 165.60 | +5.60 | +3.5% | 160.00 | 175.90 | 159.00 | 1,274,221 | |
| 160.00 | -2.00 | -1.2% | 163.00 | 163.30 | 158.30 | 490,869 | |
| 162.00 | -5.50 | -3.3% | 168.30 | 171.00 | 162.00 | 390,812 | |
| 167.50 | +4.00 | +2.4% | 163.70 | 168.80 | 159.00 | 583,454 | |
| 163.50 | -8.90 | -5.2% | 172.40 | 172.40 | 161.90 | 455,241 | |
| 172.40 | +1.60 | +0.9% | 171.50 | 179.00 | 168.70 | 700,176 | |
| 170.80 | -2.90 | -1.7% | 172.20 | 175.80 | 169.50 | 539,947 | |
| 173.70 | -4.30 | -2.4% | 178.00 | 183.50 | 169.80 | 610,921 | |
| 178.00 | -3.70 | -2.0% | 181.70 | 183.50 | 171.00 | 798,890 | |
| 181.70 | -6.60 | -3.5% | 190.00 | 191.00 | 181.50 | 359,254 | |
| 188.30 | +3.80 | +2.1% | 184.30 | 193.20 | 184.30 | 432,436 | |
| 184.50 | -4.60 | -2.4% | 189.10 | 191.60 | 184.10 | 373,486 | |
| 189.10 | +4.00 | +2.2% | 185.10 | 191.80 | 183.50 | 504,468 | |
| 185.10 | +4.60 | +2.5% | 180.50 | 192.40 | 179.70 | 1,633,856 | |
| 180.50 | +0.30 | +0.2% | 180.20 | 183.00 | 171.60 | 612,023 | |
| 180.20 | -7.80 | -4.1% | 188.10 | 189.90 | 179.70 | 666,505 | |
| 188.00 | +5.70 | +3.1% | 180.00 | 194.30 | 180.00 | 1,261,581 | |
| 182.30 | -4.70 | -2.5% | 187.00 | 193.10 | 181.60 | 922,428 | |
| 187.00 | -5.50 | -2.9% | 192.50 | 193.50 | 175.00 | 2,466,887 | |
| 192.50 | -9.40 | -4.7% | 201.90 | 205.20 | 191.40 | 1,532,380 | |
| 201.90 | -9.10 | -4.3% | 210.00 | 211.90 | 196.00 | 1,385,294 | |
| 211.00 | -11.50 | -5.2% | 220.00 | 226.40 | 209.00 | 2,270,197 | |
| 222.50 | -7.00 | -3.1% | 230.00 | 230.90 | 210.90 | 2,051,038 | |
| 229.50 | +9.50 | +4.3% | 219.00 | 237.00 | 215.70 | 2,382,569 | |
| 220.00 | -13.80 | -5.9% | 238.00 | 238.30 | 215.90 | 1,711,316 | |
| 233.80 | +21.20 | +10.0% | 213.10 | 233.80 | 213.10 | 2,830,503 | |
| 212.60 | -0.30 | -0.1% | 212.80 | 216.00 | 209.90 | 861,977 | |
| 212.90 | -8.40 | -3.8% | 224.80 | 224.80 | 210.90 | 1,412,707 | |
| 221.30 | +10.30 | +4.9% | 212.00 | 223.70 | 207.80 | 1,650,992 | |
| 211.00 | -4.10 | -1.9% | 215.40 | 224.90 | 207.90 | 1,544,449 | |
| 215.10 | -0.40 | -0.2% | 215.50 | 226.00 | 212.60 | 1,940,822 |
- Ticker
- BIST:KARTN
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Packaging, paper & forest products
- Exchange
- BIST
- Currency
- TRY
What changed lately
Latest news release · Dec 31, 2025
Kartonsan Karton Says Employee Count At 183 As Of 31 December, Down From 208 In 30 September
Latest news
Kartonsan Karton Sanayi ve Ticaret Anonim Sirketi on 6ix
- Sector
- Chemicals & materials
- News releases
- 4 in the last 12 months · 5 in all · newest Dec 31, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Kartonsan Karton Sanayi ve Ticaret Anonim Sirketi.