Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 8.94
+0.13 (1.48%)
Aug 15, 2025, 6:08 PM GMT+3
IST:KAREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.81 | 9.04 | 8.79 | 8.94 | 8.94 | 1.48% | 7,586,060 |
| Aug 14, 2025 | 9.00 | 9.13 | 8.81 | 8.81 | 8.81 | -2.11% | 6,235,940 |
| Aug 13, 2025 | 8.85 | 9.13 | 8.72 | 9.00 | 9.00 | 1.69% | 10,781,800 |
| Aug 12, 2025 | 8.92 | 8.96 | 8.78 | 8.85 | 8.85 | -0.78% | 8,055,764 |
| Aug 11, 2025 | 8.87 | 9.09 | 8.73 | 8.92 | 8.92 | -3.04% | 14,187,880 |
| Aug 8, 2025 | 9.44 | 9.47 | 9.20 | 9.20 | 9.20 | -2.85% | 6,261,533 |
| Aug 7, 2025 | 9.77 | 9.95 | 9.43 | 9.47 | 9.47 | -0.32% | 12,959,670 |
| Aug 6, 2025 | 9.56 | 9.67 | 9.45 | 9.50 | 9.50 | -0.42% | 7,944,666 |
| Aug 5, 2025 | 9.68 | 9.78 | 9.42 | 9.54 | 9.54 | -1.85% | 16,824,870 |
| Aug 4, 2025 | 9.26 | 9.85 | 9.24 | 9.72 | 9.72 | 6.11% | 21,864,850 |
| Aug 1, 2025 | 9.03 | 9.20 | 8.92 | 9.16 | 9.16 | 1.55% | 11,178,834 |
| Jul 31, 2025 | 8.88 | 9.18 | 8.85 | 9.02 | 9.02 | 2.97% | 17,104,142 |
| Jul 30, 2025 | 8.83 | 8.91 | 8.66 | 8.76 | 8.76 | -0.68% | 8,092,008 |
| Jul 29, 2025 | 9.00 | 9.07 | 8.82 | 8.82 | 8.82 | 1.03% | 12,046,453 |
| Jul 28, 2025 | 8.90 | 8.99 | 8.69 | 8.73 | 8.73 | 0.34% | 9,355,126 |
| Jul 25, 2025 | 8.70 | 8.93 | 8.65 | 8.70 | 8.70 | 1.16% | 16,430,965 |
| Jul 24, 2025 | 8.53 | 8.68 | 8.47 | 8.60 | 8.60 | 0.82% | 10,874,171 |
| Jul 23, 2025 | 8.69 | 8.69 | 8.51 | 8.53 | 8.53 | -1.73% | 10,582,269 |
| Jul 22, 2025 | 8.73 | 8.80 | 8.54 | 8.68 | 8.68 | -0.46% | 10,835,647 |
| Jul 21, 2025 | 8.52 | 8.80 | 8.45 | 8.72 | 8.72 | 2.71% | 12,532,867 |
| Jul 18, 2025 | 8.27 | 8.53 | 8.13 | 8.49 | 8.49 | 3.28% | 12,320,576 |
| Jul 17, 2025 | 8.10 | 8.26 | 8.05 | 8.22 | 8.22 | 2.62% | 5,909,921 |
| Jul 16, 2025 | 8.25 | 8.34 | 7.97 | 8.01 | 8.01 | -2.79% | 9,357,636 |
| Jul 14, 2025 | 8.37 | 8.43 | 8.19 | 8.24 | 8.24 | -1.32% | 4,442,176 |
| Jul 11, 2025 | 8.39 | 8.43 | 8.24 | 8.35 | 8.35 | 0.12% | 4,003,177 |
| Jul 10, 2025 | 8.37 | 8.45 | 8.33 | 8.34 | 8.34 | 0.12% | 3,293,963 |
| Jul 9, 2025 | 8.30 | 8.43 | 8.27 | 8.33 | 8.33 | 0.36% | 4,704,291 |
| Jul 8, 2025 | 8.52 | 8.53 | 8.30 | 8.30 | 8.30 | -1.07% | 4,192,056 |
| Jul 7, 2025 | 8.68 | 8.71 | 8.39 | 8.39 | 8.39 | -4.11% | 6,634,779 |
| Jul 4, 2025 | 8.94 | 8.95 | 8.73 | 8.75 | 8.75 | -1.02% | 5,398,377 |
| Jul 3, 2025 | 8.69 | 8.95 | 8.65 | 8.84 | 8.84 | 2.55% | 8,353,629 |
| Jul 2, 2025 | 8.85 | 8.96 | 8.42 | 8.62 | 8.62 | -2.49% | 8,183,928 |
| Jul 1, 2025 | 8.64 | 9.05 | 8.55 | 8.84 | 8.84 | 2.43% | 11,531,350 |
| Jun 30, 2025 | 8.38 | 8.65 | 8.24 | 8.63 | 8.63 | 3.23% | 10,214,251 |
| Jun 27, 2025 | 8.29 | 8.60 | 8.09 | 8.36 | 8.36 | 1.21% | 9,554,310 |
| Jun 26, 2025 | 8.07 | 8.72 | 8.00 | 8.26 | 8.26 | 2.48% | 31,035,083 |
| Jun 25, 2025 | 8.17 | 8.27 | 8.04 | 8.06 | 8.06 | 0.37% | 7,120,652 |
| Jun 24, 2025 | 7.85 | 8.09 | 7.70 | 8.03 | 8.03 | 5.10% | 7,765,034 |
| Jun 23, 2025 | 7.69 | 7.74 | 7.51 | 7.64 | 7.64 | -1.42% | 2,330,554 |
| Jun 20, 2025 | 7.70 | 7.75 | 7.62 | 7.75 | 7.75 | 1.84% | 2,310,449 |
| Jun 19, 2025 | 7.77 | 7.79 | 7.52 | 7.61 | 7.61 | -1.04% | 2,618,051 |
| Jun 18, 2025 | 7.95 | 7.97 | 7.66 | 7.69 | 7.69 | -2.41% | 3,032,855 |
| Jun 17, 2025 | 7.98 | 8.02 | 7.86 | 7.88 | 7.88 | -0.63% | 3,257,950 |
| Jun 16, 2025 | 7.99 | 8.04 | 7.82 | 7.93 | 7.93 | -0.75% | 3,845,398 |
| Jun 13, 2025 | 7.70 | 8.00 | 7.70 | 7.99 | 7.99 | -2.68% | 4,525,642 |
| Jun 12, 2025 | 8.48 | 8.55 | 8.15 | 8.21 | 8.21 | -4.65% | 4,218,010 |
| Jun 11, 2025 | 8.59 | 8.68 | 8.43 | 8.61 | 8.61 | 0.23% | 7,012,772 |
| Jun 10, 2025 | 8.63 | 8.72 | 8.55 | 8.59 | 8.59 | -0.12% | 6,480,679 |
| Jun 5, 2025 | 8.39 | 8.62 | 8.31 | 8.60 | 8.60 | 2.14% | 3,235,165 |
| Jun 4, 2025 | 8.10 | 8.43 | 8.02 | 8.42 | 8.42 | 4.47% | 5,870,936 |