Istanbul - Delayed Quote TRY

Karsan Otomotiv Sanayii ve Ticaret A.S. (KARSN.IS)

10.72
-0.01
(-0.09%)
At close: 6:09:56 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 9, 202510.7610.8910.6510.7210.7212,172,782
May 8, 202510.7310.8110.5710.7410.746,661,188
May 7, 202510.7511.0010.6010.7710.7713,770,410
May 6, 202510.5411.2410.5410.8310.8324,186,466
May 5, 202510.5610.7210.4510.5410.5411,594,289
May 2, 202510.2710.5310.2710.4710.4711,405,405
Apr 30, 202510.3710.4910.1610.1810.1810,768,061
Apr 29, 202510.5510.7810.4210.4410.4413,906,048
Apr 28, 202510.8311.3510.6010.6610.6627,472,763
Apr 25, 202510.4111.0710.3910.8110.8128,950,700
Apr 24, 202510.2910.4010.2210.3910.3914,460,633
Apr 22, 202510.4510.5010.2510.2810.289,548,167
Apr 21, 202510.3610.7510.3510.4210.4219,973,698
Apr 18, 202510.3510.4610.2510.3510.3510,624,303
Apr 17, 202510.2510.4310.1210.3510.3519,009,219
Apr 16, 202510.6510.6810.2010.2010.2015,211,103
Apr 15, 202510.8411.0710.6710.7110.7114,714,923
Apr 14, 202510.7011.0810.7010.8310.8318,248,046
Apr 11, 202510.8410.9110.6210.6710.6716,347,649
Apr 10, 202510.9511.1010.8010.8310.8322,474,212
Apr 9, 202511.0311.1510.6610.6710.6716,967,254
Apr 8, 202511.0111.2010.9711.1011.1012,715,813
Apr 7, 202510.5910.9810.3110.8810.8816,130,874
Apr 4, 202510.9611.2110.8310.9810.9818,185,834
Apr 3, 202510.7911.3210.7910.9510.9524,625,751
Apr 2, 202511.1511.2010.7710.8310.8315,242,220
Mar 28, 202511.1411.2710.9011.2511.2510,316,745
Mar 27, 202511.2711.3711.1011.1411.1411,818,349
Mar 26, 202511.0711.4810.9511.1511.1527,770,770
Mar 25, 202510.3711.2710.3611.2711.2735,565,354
Mar 24, 202510.2210.509.7110.2510.2519,811,107
Mar 21, 202510.9710.999.9910.2010.2015,348,865
Mar 20, 202510.9011.3210.7511.1011.1019,834,850
Mar 19, 202511.2511.5810.9110.9110.9117,380,465
Mar 18, 202512.2712.2711.9512.1212.1219,116,787
Mar 17, 202512.1912.4012.1512.2912.2930,822,025
Mar 14, 202512.2812.3112.1012.1512.1518,598,674
Mar 13, 202512.1312.3312.1112.2312.2324,830,338
Mar 12, 202512.3912.3912.0012.0712.0736,450,850
Mar 11, 202511.5512.5311.5512.3912.3950,991,258
Mar 10, 202511.9612.1311.6711.7711.7721,129,360
Mar 7, 202511.2012.1111.1311.9411.9438,987,491
Mar 6, 202510.8511.2010.8111.1811.1824,652,061
Mar 5, 202510.6310.7810.6310.7810.7813,342,755
Mar 4, 202510.4710.8910.4510.5610.5628,412,556
Mar 3, 202510.4310.5610.3410.4210.4218,478,278
Feb 28, 202510.3710.8110.2210.2610.2635,356,559
Feb 27, 202510.1210.3310.1210.2810.288,579,197
Feb 26, 202510.0510.2610.0510.1510.1511,120,424
Feb 25, 202510.4510.4810.0510.0510.0511,471,334
Feb 24, 202510.4510.6310.3710.4610.468,766,483
Feb 21, 202510.6510.8010.3010.4110.4114,242,801
Feb 20, 202510.5410.6910.5210.6310.638,018,692
Feb 19, 202510.8010.9610.5010.5410.549,488,217
Feb 18, 202510.8910.9110.7810.8210.8214,525,870
Feb 17, 202510.9011.0410.8610.8810.8810,675,708
Feb 14, 202510.9210.9710.8410.8910.8912,449,461
Feb 13, 202510.8910.9810.8410.8910.899,006,183
Feb 12, 202511.1311.1710.8610.8610.8615,966,981
Feb 11, 202511.2311.2411.0911.1111.1112,613,783
Feb 10, 202511.2811.3611.2111.2211.2210,724,761
Feb 7, 202511.2411.3311.2311.2711.2711,533,117
Feb 6, 202511.2511.3911.1711.2311.2314,805,940
Feb 5, 202511.6911.7111.1811.2011.2012,514,347
Feb 4, 202511.8411.9111.6211.6711.6715,035,845
Feb 3, 202511.9111.9611.7911.8111.817,091,517
Jan 31, 202512.3212.4312.0012.0412.0423,500,961
Jan 30, 202512.3712.3712.2812.3112.3112,773,184
Jan 29, 202512.2012.4312.1712.3712.3738,480,994
Jan 28, 202512.2112.2511.9312.2012.2023,945,858
Jan 27, 202512.3912.4712.1812.2012.2022,975,405
Jan 24, 202512.4512.5712.0712.1412.1421,189,910
Jan 23, 202512.3312.5712.2912.4112.4118,217,841
Jan 22, 202512.4012.4712.2212.3012.3010,467,239
Jan 21, 202512.5512.7012.3412.3712.3714,296,036
Jan 20, 202512.1312.8912.0712.6612.6682,326,250
Jan 17, 202512.1712.1811.9912.0712.0710,672,805
Jan 16, 202512.1112.2312.0412.1612.1612,543,039
Jan 15, 202512.1412.2111.8711.9511.9510,706,918
Jan 14, 202512.3412.3812.0812.1212.1215,997,651
Jan 13, 202513.0013.2512.1712.2712.2743,655,432
Jan 10, 202512.4012.9612.3812.6312.6349,378,782
Jan 9, 202512.3212.4112.2612.3912.3910,743,243
Jan 8, 202512.5112.6612.2612.2712.2714,796,378
Jan 7, 202512.4812.7112.4512.5112.5123,469,592
Jan 6, 202512.2812.5812.2812.4812.4822,044,292
Jan 3, 202512.1812.3512.1612.2212.2219,231,001
Jan 2, 202512.1512.2212.0412.1412.1411,302,324
Dec 31, 202412.1912.2112.1012.1112.1111,908,838
Dec 30, 202412.3412.4512.1712.1912.199,929,063
Dec 27, 202412.1912.2912.1812.2912.298,569,678
Dec 26, 202412.2512.3912.1012.1812.1814,870,045
Dec 25, 202412.3812.4012.2112.2112.2110,357,287
Dec 24, 202412.2012.6712.1512.2312.2321,210,087
Dec 23, 202412.5412.5912.1612.2212.2212,426,881
Dec 20, 202412.7312.7912.4912.5312.5312,642,492
Dec 19, 202412.7913.1712.6412.6712.6742,217,944
Dec 18, 202412.6813.4812.6812.8112.8192,626,941
Dec 17, 202412.9213.2212.6812.6812.6846,159,044
Dec 16, 202412.6912.8512.5612.5812.5813,171,407
Dec 13, 202412.5912.6812.5312.6612.6614,757,068
Dec 12, 202412.7412.8812.5512.6412.6414,095,228
Dec 11, 202412.7212.8812.6712.6912.6910,996,619
Dec 10, 202413.1613.1912.7112.7112.7119,613,962
Dec 9, 202413.1413.1813.0113.1413.1424,620,498
Dec 6, 202413.1613.2013.0613.0713.0717,485,703
Dec 5, 202413.0413.2413.0113.0713.0724,242,044
Dec 4, 202413.0313.2713.0013.0113.0136,503,088
Dec 3, 202413.0913.1813.0113.0113.0123,201,746
Dec 2, 202412.8113.2512.7413.0713.0733,246,715
Nov 29, 202412.6112.9712.5612.8712.8733,765,285
Nov 28, 202412.7512.7912.5512.6012.6013,815,377
Nov 27, 202412.9513.0712.7212.7212.7220,412,928
Nov 26, 202412.9213.1312.8312.8812.8817,383,790
Nov 25, 202412.9813.1212.8812.9212.9219,147,804
Nov 22, 202412.7412.9412.5712.9112.9121,359,091
Nov 21, 202412.4412.7412.4012.7112.7117,143,258
Nov 20, 202412.7412.8712.3512.3912.3916,198,332
Nov 19, 202412.9513.1912.6212.7212.7225,685,670
Nov 18, 202413.2413.3112.9112.9112.9119,902,920
Nov 15, 202413.4313.4913.2013.2313.2317,653,731
Nov 14, 202413.5313.6213.3513.3913.3920,434,266
Nov 13, 202413.4313.7013.4113.4713.4731,854,463
Nov 12, 202413.5013.8413.4313.4313.4370,030,956
Nov 11, 202414.9015.1514.8714.9214.9231,930,179
Nov 8, 202414.8915.0714.6114.8514.8530,329,023
Nov 7, 202415.5115.6114.7914.9214.9236,240,764
Nov 6, 202415.2815.6815.2215.5215.5234,793,211
Nov 5, 202415.5115.5715.0715.2115.2119,388,394
Nov 4, 202415.5915.6814.9215.4015.4031,246,983
Nov 1, 202415.6415.7415.2215.6215.6233,651,774
Oct 31, 202415.1015.4415.0915.4315.4334,804,388
Oct 30, 202415.0715.5615.0115.1315.1333,839,352
Oct 28, 202415.2015.2515.0215.0515.059,680,859
Oct 25, 202415.0715.4014.9415.1215.1234,656,360
Oct 24, 202414.6915.1614.6915.1015.1029,312,791
Oct 23, 202415.1115.3914.5814.6414.6442,022,248
Oct 22, 202414.3415.6414.2815.1315.1359,838,334
Oct 21, 202414.5514.6514.1114.2214.2217,189,781
Oct 18, 202414.9615.0414.4914.5414.5418,379,928
Oct 17, 202414.7115.2914.6114.9314.9337,554,742
Oct 16, 202414.5114.7114.3014.6914.6928,009,764
Oct 15, 202414.2014.5614.1814.5114.5124,213,164
Oct 14, 202414.7014.7314.1214.1814.1818,693,332
Oct 11, 202414.5515.1014.4714.6714.6737,185,856
Oct 10, 202414.9915.3914.4814.5214.5232,896,097
Oct 9, 202414.6515.5114.6214.9714.9779,479,283
Oct 8, 202414.0514.4713.8614.1014.1037,189,645
Oct 7, 202414.5214.6913.9914.0514.0524,471,469
Oct 4, 202414.4114.4713.8514.4014.4028,166,136
Oct 3, 202414.5314.8714.2314.3014.3026,153,764
Oct 2, 202415.1015.3814.4214.4914.4934,860,262
Oct 1, 202416.2516.3315.5315.5315.5359,382,873
Sep 30, 202417.7317.9417.2217.2517.2518,635,792
Sep 27, 202417.2017.9817.0117.7317.7333,325,765
Sep 26, 202417.4217.8617.0917.1317.1327,920,803
Sep 25, 202418.1018.1317.3017.3017.3027,169,628
Sep 24, 202417.6418.2517.3417.9517.9558,225,889
Sep 23, 202418.0018.0717.6117.6317.6323,728,644
Sep 20, 202418.1818.3417.7617.8217.8227,386,169
Sep 19, 202418.1918.2517.8618.0418.0431,343,386
Sep 18, 202418.5518.6817.9317.9517.9543,107,617
Sep 17, 202418.3618.7118.1318.4518.4547,170,372
Sep 16, 202418.1119.4618.0818.2818.28118,764,724
Sep 13, 202417.9519.4617.8518.1318.13113,906,381
Sep 12, 202418.2918.2917.7218.2918.2995,055,958
Sep 11, 202417.3017.5516.6116.6316.6340,014,755
Sep 10, 202418.2818.5517.2017.3717.3753,126,877
Sep 9, 202418.5718.8218.0718.2818.2873,691,909
Sep 6, 202417.4018.6517.4018.3418.3492,902,226
Sep 5, 202417.2318.4517.2017.4017.40111,894,671
Sep 4, 202416.8217.3516.7517.0717.0744,428,997
Sep 3, 202417.1817.9617.0017.0317.0376,982,934
Sep 2, 202417.0117.2316.7717.0517.0526,672,755
Aug 29, 202417.1017.2116.4916.9216.9229,088,266
Aug 28, 202417.4217.5716.9617.0717.0785,997,541
Aug 27, 202415.5917.1915.5017.1917.1968,345,071
Aug 26, 202416.4516.5515.5015.6315.6320,340,624
Aug 23, 202416.2616.8816.1516.3416.3431,856,834
Aug 22, 202416.7516.9716.0416.2416.2425,753,736
Aug 21, 202416.9817.3816.4716.6516.6538,855,572
Aug 20, 202417.3817.7416.8616.9816.9839,254,341
Aug 19, 202416.9917.6616.7517.3717.3761,568,700
Aug 16, 202417.1717.3016.7016.7616.7694,308,487
Aug 15, 202415.4316.8414.9216.8416.8457,393,830
Aug 14, 202415.5815.8815.2915.3115.3125,267,767
Aug 13, 202415.1115.5014.8115.5015.5039,759,771
Aug 12, 202415.4915.9714.9315.0715.0735,389,866
Aug 9, 202415.9216.4515.2215.3015.3088,669,888
Aug 8, 202413.8015.2213.8015.2215.2249,026,221
Aug 7, 202413.9313.9913.5613.8413.8424,716,287
Aug 6, 202414.0114.2413.6713.8313.8329,099,950
Aug 5, 202413.7714.2713.5213.6413.6434,170,409
Aug 2, 202415.5015.6814.9815.0215.0228,689,042
Aug 1, 202415.6816.1915.6015.7515.7528,206,877
Jul 31, 202416.3816.4515.3615.4315.4342,799,244
Jul 30, 202417.1717.5916.4016.4016.4045,950,941
Jul 29, 202417.7817.8217.0817.1817.1843,325,577
Jul 26, 202417.2818.0017.2217.5417.5456,605,271
Jul 25, 202417.3317.4716.9917.1617.1626,998,788
Jul 24, 202416.8417.7016.4317.3217.3254,977,661
Jul 23, 202417.0617.1716.6816.8416.8424,264,170
Jul 22, 202416.4017.3816.4017.0717.0741,466,334
Jul 19, 202416.7617.5616.5016.8716.8763,503,266
Jul 18, 202415.9417.2215.8516.8116.8178,277,844
Jul 17, 202415.7716.2015.5215.9015.9031,367,875
Jul 16, 202416.2216.4115.6615.7715.7733,446,206
Jul 12, 202416.3816.5916.1616.3416.3427,168,542
Jul 11, 202416.5516.8716.3316.3816.3831,038,592
Jul 10, 202416.1617.0415.9216.4716.4761,512,106
Jul 9, 202415.4716.9215.1616.1616.16103,227,732
Jul 8, 202415.1015.4014.8315.3915.3932,233,039
Jul 5, 202415.2315.4014.6415.0215.0232,240,567
Jul 4, 202415.2815.8015.1915.2315.2336,758,955
Jul 3, 202415.9216.5215.1015.2515.2559,902,399
Jul 2, 202415.0016.2814.2615.9015.90140,552,747
Jul 1, 202415.9016.2514.8014.8014.8066,207,408
Jun 28, 202417.9018.2416.4416.4416.4491,543,097
Jun 27, 202416.7418.2616.7418.2618.2650,420,084
Jun 26, 202417.5017.7016.5116.6016.60128,056,156
Jun 25, 202414.8416.3914.7616.3916.3965,034,722
Jun 24, 202415.0015.8514.7714.9014.90210,749,114
Jun 21, 202413.2014.4113.2014.4114.4127,390,223
Jun 20, 202413.2213.4512.6513.1013.1068,346,255
Jun 14, 202413.8014.2013.1513.3113.3193,217,252
Jun 13, 202413.4513.7312.9213.7313.7356,664,843
Jun 12, 202411.3712.4911.3712.4912.4922,393,061
Jun 11, 202411.4711.6411.3111.3611.3612,670,238
Jun 10, 202411.5711.8111.4111.4711.4714,691,011
Jun 7, 202412.0812.1011.5511.5511.5512,527,834
Jun 6, 202411.9912.2011.9611.9811.9815,126,878
Jun 5, 202412.2512.3211.7911.9511.9516,448,332
Jun 4, 202412.1812.4312.1612.2312.2317,242,712
Jun 3, 202412.0812.2311.9412.1712.1713,545,201
May 31, 202412.2412.4311.9612.0212.0219,541,598
May 30, 202412.2612.3712.1512.2012.2013,752,322
May 29, 202412.8012.9012.2612.2612.2614,750,576
May 28, 202412.8012.9412.7012.8012.8017,458,616
May 27, 202413.1913.2612.7112.7412.7423,193,993
May 24, 202413.4113.4513.0913.1613.1616,510,811
May 23, 202413.3513.6413.2613.3313.3334,683,812
May 22, 202413.1713.5413.1413.3713.3739,143,362
May 21, 202413.7713.8313.1013.1513.1543,138,316
May 20, 202413.3614.4313.2813.7313.73127,888,392
May 17, 202413.3713.6613.1513.3813.3838,173,466
May 16, 202413.1513.3313.0013.2613.2616,993,386
May 15, 202413.1913.4713.0813.1513.1522,304,335
May 14, 202413.0113.4413.0013.2713.2730,662,348
May 13, 202413.4813.5012.9913.0013.0028,528,573
May 10, 202413.7013.8313.4113.4813.4822,900,201
May 9, 202413.9914.0713.5313.7113.7127,361,263

Related Tickers

003620.KS KG Mobility Corp.
3,390.00
+3.99%
 
OTKAR.IS Otokar Otomotiv ve Savunma Sanayi A.S.
387.00
-3.31%
 
TYT.L Toyota Motor Corporation
2,706.00
-2.66%
 
FROTO.IS Ford Otomotiv Sanayi A.S.
91.50
+0.11%
 
VWAPY Volkswagen AG
11.19
+0.99%
 
MBGAF Mercedes-Benz Group AG
57.50
-5.35%
 
9868.HK XPeng Inc.
75.200
-1.18%
 
STLAM.MI Stellantis N.V.
8.76
+0.53%
 
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
79.68
+1.84%
 
RACE.MI Ferrari N.V.
433.10
+0.74%