Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 9.30
-0.19 (-2.00%)
Mar 2, 2026, 6:09 PM GMT+3
IST:KAREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.71 | 9.14 | 8.70 | 8.89 | - | -6.32% | 2,733,673 |
| Feb 27, 2026 | 9.61 | 9.78 | 9.26 | 9.49 | 9.49 | -0.63% | 5,885,500 |
| Feb 26, 2026 | 9.50 | 9.67 | 9.46 | 9.55 | 9.55 | 0.53% | 4,296,315 |
| Feb 25, 2026 | 9.88 | 9.97 | 9.48 | 9.50 | 9.50 | -3.94% | 6,446,403 |
| Feb 24, 2026 | 9.97 | 10.11 | 9.74 | 9.89 | 9.89 | -0.80% | 4,400,219 |
| Feb 23, 2026 | 9.99 | 10.32 | 9.88 | 9.97 | 9.97 | 0.61% | 11,853,510 |
| Feb 20, 2026 | 9.47 | 9.91 | 9.36 | 9.91 | 9.91 | 5.88% | 11,640,070 |
| Feb 19, 2026 | 10.09 | 10.15 | 9.36 | 9.36 | 9.36 | -7.23% | 8,760,890 |
| Feb 18, 2026 | 10.56 | 10.56 | 10.08 | 10.09 | 10.09 | -4.45% | 13,828,400 |
| Feb 17, 2026 | 10.20 | 10.68 | 10.06 | 10.56 | 10.56 | 3.63% | 11,721,900 |
| Feb 16, 2026 | 10.07 | 10.27 | 9.91 | 10.19 | 10.19 | 3.87% | 10,134,570 |
| Feb 13, 2026 | 9.95 | 10.00 | 9.79 | 9.81 | 9.81 | -1.41% | 12,180,610 |
| Feb 12, 2026 | 9.96 | 10.05 | 9.74 | 9.95 | 9.95 | 0.20% | 11,002,190 |
| Feb 11, 2026 | 9.55 | 9.98 | 9.48 | 9.93 | 9.93 | 3.98% | 17,009,960 |
| Feb 10, 2026 | 9.19 | 9.71 | 9.17 | 9.55 | 9.55 | 4.03% | 18,509,940 |
| Feb 9, 2026 | 9.00 | 9.19 | 9.00 | 9.18 | 9.18 | 2.00% | 9,419,769 |
| Feb 6, 2026 | 9.08 | 9.10 | 8.85 | 9.00 | 9.00 | -0.88% | 7,817,448 |
| Feb 5, 2026 | 9.43 | 9.45 | 9.07 | 9.08 | 9.08 | -3.71% | 7,161,597 |
| Feb 4, 2026 | 9.33 | 9.56 | 9.33 | 9.43 | 9.43 | 1.18% | 11,033,610 |
| Feb 3, 2026 | 9.23 | 9.48 | 9.20 | 9.32 | 9.32 | 1.08% | 10,605,450 |
| Feb 2, 2026 | 9.16 | 9.31 | 9.07 | 9.22 | 9.22 | 0.33% | 9,702,953 |
| Jan 30, 2026 | 9.32 | 9.32 | 9.13 | 9.19 | 9.19 | -1.39% | 9,127,470 |
| Jan 29, 2026 | 9.51 | 9.54 | 9.31 | 9.32 | 9.32 | -1.79% | 14,153,210 |
| Jan 28, 2026 | 9.28 | 9.59 | 9.23 | 9.49 | 9.49 | 2.26% | 17,647,380 |
| Jan 27, 2026 | 9.20 | 9.41 | 9.14 | 9.28 | 9.28 | 1.09% | 9,490,113 |
| Jan 26, 2026 | 9.08 | 9.24 | 9.03 | 9.18 | 9.18 | 1.10% | 7,062,151 |
| Jan 23, 2026 | 9.20 | 9.28 | 9.08 | 9.08 | 9.08 | -1.20% | 7,370,137 |
| Jan 22, 2026 | 8.79 | 9.26 | 8.79 | 9.19 | 9.19 | 4.67% | 10,507,580 |
| Jan 21, 2026 | 9.06 | 9.09 | 8.77 | 8.78 | 8.78 | -3.09% | 8,451,794 |
| Jan 20, 2026 | 9.13 | 9.14 | 9.01 | 9.06 | 9.06 | -0.88% | 7,082,201 |
| Jan 19, 2026 | 8.98 | 9.26 | 8.98 | 9.14 | 9.14 | 1.90% | 9,160,444 |
| Jan 16, 2026 | 9.09 | 9.11 | 8.97 | 8.97 | 8.97 | -1.10% | 6,767,476 |
| Jan 15, 2026 | 8.93 | 9.11 | 8.92 | 9.07 | 9.07 | 1.57% | 4,435,495 |
| Jan 14, 2026 | 9.01 | 9.15 | 8.90 | 8.93 | 8.93 | -0.89% | 7,951,870 |
| Jan 13, 2026 | 9.08 | 9.16 | 9.00 | 9.01 | 9.01 | -0.55% | 6,165,074 |
| Jan 12, 2026 | 8.73 | 9.12 | 8.69 | 9.06 | 9.06 | 4.14% | 11,057,580 |
| Jan 9, 2026 | 8.74 | 8.87 | 8.65 | 8.70 | 8.70 | -0.34% | 4,179,833 |
| Jan 8, 2026 | 8.71 | 8.83 | 8.60 | 8.73 | 8.73 | 0.46% | 3,932,017 |
| Jan 7, 2026 | 8.65 | 8.90 | 8.56 | 8.69 | 8.69 | 0.46% | 6,703,136 |
| Jan 6, 2026 | 8.75 | 8.76 | 8.58 | 8.65 | 8.65 | -1.03% | 6,757,495 |
| Jan 5, 2026 | 8.65 | 8.93 | 8.60 | 8.74 | 8.74 | 1.86% | 8,202,481 |
| Jan 2, 2026 | 8.45 | 8.62 | 8.45 | 8.58 | 8.58 | 2.14% | 3,749,740 |
| Dec 31, 2025 | 8.42 | 8.53 | 8.39 | 8.40 | 8.40 | - | 2,844,275 |
| Dec 30, 2025 | 8.45 | 8.53 | 8.34 | 8.40 | 8.40 | 1.20% | 3,879,029 |
| Dec 29, 2025 | 8.49 | 8.51 | 8.29 | 8.30 | 8.30 | -1.66% | 2,612,939 |
| Dec 26, 2025 | 8.55 | 8.60 | 8.44 | 8.44 | 8.44 | -0.94% | 2,804,033 |
| Dec 25, 2025 | 8.55 | 8.57 | 8.50 | 8.52 | 8.52 | -0.12% | 2,046,051 |
| Dec 24, 2025 | 8.60 | 8.61 | 8.47 | 8.53 | 8.53 | -0.81% | 3,587,224 |
| Dec 23, 2025 | 8.62 | 8.64 | 8.50 | 8.60 | 8.60 | -0.46% | 4,854,045 |
| Dec 22, 2025 | 8.80 | 8.81 | 8.46 | 8.64 | 8.64 | -0.92% | 5,503,847 |