Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 9.14
+0.17 (1.90%)
Jan 19, 2026, 6:08 PM GMT+3
IST:KAREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 8.98 | 9.13 | 8.98 | 9.11 | - | 1.56% | 1,700,385 |
| 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 |
| Dec 19, 2025 | 9.00 | 9.01 | 8.72 | 8.72 | 8.72 | -3.22% | 8,301,088 |
| Dec 18, 2025 | 8.83 | 9.03 | 8.79 | 9.01 | 9.01 | 2.04% | 6,816,156 |
| Dec 17, 2025 | 8.87 | 9.06 | 8.80 | 8.83 | 8.83 | -1.01% | 6,991,786 |
| Dec 16, 2025 | 9.10 | 9.15 | 8.83 | 8.92 | 8.92 | -0.89% | 5,996,821 |
| Dec 15, 2025 | 8.85 | 9.17 | 8.78 | 9.00 | 9.00 | 2.27% | 7,514,754 |
| Dec 12, 2025 | 9.04 | 9.05 | 8.75 | 8.80 | 8.80 | -1.79% | 4,741,812 |
| Dec 11, 2025 | 8.98 | 9.06 | 8.91 | 8.96 | 8.96 | 0.22% | 3,135,380 |
| Dec 10, 2025 | 9.15 | 9.22 | 8.92 | 8.94 | 8.94 | -2.19% | 4,538,641 |
| Dec 9, 2025 | 9.23 | 9.31 | 9.09 | 9.14 | 9.14 | -0.76% | 4,730,370 |
| Dec 8, 2025 | 8.98 | 9.26 | 8.98 | 9.21 | 9.21 | 3.14% | 4,742,498 |
| Dec 5, 2025 | 9.07 | 9.09 | 8.90 | 8.93 | 8.93 | -1.54% | 5,162,127 |
| Dec 4, 2025 | 8.99 | 9.15 | 8.95 | 9.07 | 9.07 | 0.78% | 5,029,338 |
| Dec 3, 2025 | 9.10 | 9.24 | 8.99 | 9.00 | 9.00 | -0.99% | 5,008,405 |
| Dec 2, 2025 | 9.00 | 9.20 | 8.85 | 9.09 | 9.09 | 1.68% | 7,266,377 |
| Dec 1, 2025 | 8.78 | 9.02 | 8.78 | 8.94 | 8.94 | 2.05% | 4,459,406 |
| Nov 28, 2025 | 8.87 | 8.95 | 8.75 | 8.76 | 8.76 | -1.13% | 4,186,738 |
| Nov 27, 2025 | 8.98 | 9.16 | 8.55 | 8.86 | 8.86 | -0.56% | 7,750,266 |
| Nov 26, 2025 | 9.07 | 9.35 | 8.91 | 8.91 | 8.91 | -2.20% | 8,889,579 |
| Nov 25, 2025 | 9.81 | 9.81 | 9.06 | 9.11 | 9.11 | -5.89% | 10,576,020 |
| Nov 24, 2025 | 9.62 | 9.83 | 9.53 | 9.68 | 9.68 | 0.62% | 8,824,258 |
| Nov 21, 2025 | 9.75 | 9.78 | 9.56 | 9.62 | 9.62 | -1.33% | 6,008,701 |
| Nov 20, 2025 | 9.68 | 9.90 | 9.58 | 9.75 | 9.75 | 1.04% | 7,694,105 |
| Nov 19, 2025 | 9.67 | 9.92 | 9.61 | 9.65 | 9.65 | -0.10% | 6,211,972 |
| Nov 18, 2025 | 9.96 | 10.07 | 9.60 | 9.66 | 9.66 | -4.36% | 6,116,548 |
| Nov 17, 2025 | 10.09 | 10.16 | 9.90 | 10.10 | 10.10 | 1.41% | 9,150,145 |
| Nov 14, 2025 | 10.50 | 10.53 | 9.77 | 9.96 | 9.96 | -4.96% | 17,788,460 |
| Nov 13, 2025 | 10.70 | 10.81 | 10.44 | 10.48 | 10.48 | -0.47% | 17,642,820 |
| Nov 12, 2025 | 10.80 | 11.05 | 10.40 | 10.53 | 10.53 | -1.22% | 13,005,860 |
| Nov 11, 2025 | 10.85 | 10.91 | 10.33 | 10.66 | 10.66 | -1.75% | 15,016,330 |
| Nov 10, 2025 | 10.64 | 11.09 | 10.37 | 10.85 | 10.85 | 2.94% | 28,125,720 |