Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 10.66
-0.19 (-1.75%)
Nov 7, 2025, 4:45 PM GMT+3
IST:KAREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.80 | 10.80 | 10.35 | 10.54 | 10.54 | -2.86% | 17,160,364 |
| Nov 6, 2025 | 10.02 | 10.99 | 9.91 | 10.85 | 10.85 | 8.50% | 35,564,312 |
| Nov 5, 2025 | 10.02 | 10.20 | 9.87 | 10.00 | 10.00 | -0.10% | 15,472,300 |
| Nov 4, 2025 | 10.31 | 10.40 | 9.97 | 10.01 | 10.01 | -7.06% | 24,316,596 |
| Nov 3, 2025 | 10.50 | 10.82 | 10.40 | 10.77 | 10.77 | 2.57% | 10,734,876 |
| Oct 31, 2025 | 10.15 | 10.62 | 9.95 | 10.50 | 10.50 | 3.45% | 14,291,802 |
| Oct 30, 2025 | 10.10 | 10.30 | 10.02 | 10.15 | 10.15 | 1.40% | 9,952,726 |
| Oct 28, 2025 | 9.95 | 10.23 | 9.81 | 10.01 | 10.01 | 0.81% | 4,828,635 |
| Oct 27, 2025 | 10.10 | 10.20 | 9.73 | 9.93 | 9.93 | -1.59% | 19,026,220 |
| Oct 24, 2025 | 10.09 | 10.33 | 10.06 | 10.09 | 10.09 | 0.20% | 19,122,166 |
| Oct 23, 2025 | 9.65 | 10.18 | 9.59 | 10.07 | 10.07 | 4.57% | 22,823,017 |
| Oct 22, 2025 | 9.35 | 9.70 | 9.20 | 9.63 | 9.63 | 4.79% | 15,578,109 |
| Oct 21, 2025 | 9.01 | 9.22 | 8.90 | 9.19 | 9.19 | 2.11% | 8,007,583 |
| Oct 20, 2025 | 8.71 | 9.09 | 8.42 | 9.00 | 9.00 | 4.41% | 9,906,527 |
| Oct 17, 2025 | 8.85 | 8.85 | 8.46 | 8.62 | 8.62 | -3.04% | 4,875,086 |
| Oct 16, 2025 | 8.76 | 9.17 | 8.76 | 8.89 | 8.89 | 0.34% | 12,920,361 |
| Oct 15, 2025 | 8.76 | 8.90 | 8.67 | 8.86 | 8.86 | 1.84% | 4,306,985 |
| Oct 14, 2025 | 9.05 | 9.06 | 8.66 | 8.70 | 8.70 | -3.33% | 8,351,528 |
| Oct 13, 2025 | 9.29 | 9.29 | 8.93 | 9.00 | 9.00 | -3.54% | 4,403,569 |
| Oct 10, 2025 | 9.32 | 9.43 | 9.21 | 9.33 | 9.33 | 0.76% | 6,957,115 |
| Oct 9, 2025 | 9.40 | 9.50 | 9.20 | 9.26 | 9.26 | -0.96% | 5,164,133 |
| Oct 8, 2025 | 9.10 | 9.43 | 9.04 | 9.35 | 9.35 | 2.86% | 9,691,976 |
| Oct 7, 2025 | 9.15 | 9.28 | 9.07 | 9.09 | 9.09 | -0.22% | 4,592,192 |
| Oct 6, 2025 | 9.04 | 9.25 | 9.02 | 9.11 | 9.11 | 1.22% | 7,522,461 |
| Oct 3, 2025 | 9.21 | 9.21 | 8.96 | 9.00 | 9.00 | -0.88% | 3,593,054 |
| Oct 2, 2025 | 9.26 | 9.34 | 9.08 | 9.08 | 9.08 | -1.63% | 8,240,419 |
| Oct 1, 2025 | 9.09 | 9.30 | 8.88 | 9.23 | 9.23 | 1.32% | 6,767,039 |
| Sep 30, 2025 | 9.23 | 9.23 | 9.02 | 9.11 | 9.11 | -0.65% | 6,798,283 |
| Sep 29, 2025 | 9.24 | 9.31 | 9.12 | 9.17 | 9.17 | -0.86% | 7,741,607 |
| Sep 26, 2025 | 9.53 | 9.54 | 9.15 | 9.25 | 9.25 | -3.14% | 18,409,948 |
| Sep 25, 2025 | 10.01 | 10.10 | 9.42 | 9.55 | 9.55 | -4.21% | 36,097,093 |
| Sep 24, 2025 | 10.22 | 10.27 | 9.93 | 9.97 | 9.97 | -1.87% | 11,226,225 |
| Sep 23, 2025 | 10.02 | 10.20 | 9.95 | 10.16 | 10.16 | 0.69% | 8,791,174 |
| Sep 22, 2025 | 10.26 | 10.45 | 10.06 | 10.09 | 10.09 | -1.08% | 11,140,619 |
| Sep 19, 2025 | 10.11 | 10.53 | 10.11 | 10.20 | 10.20 | -1.35% | 11,109,504 |
| Sep 18, 2025 | 10.02 | 10.42 | 10.02 | 10.34 | 10.34 | 3.50% | 10,585,794 |
| Sep 17, 2025 | 10.03 | 10.35 | 9.98 | 9.99 | 9.99 | - | 7,980,932 |
| Sep 16, 2025 | 9.91 | 10.04 | 9.81 | 9.99 | 9.99 | 0.91% | 15,922,241 |
| Sep 15, 2025 | 9.35 | 10.15 | 9.27 | 9.90 | 9.90 | 6.45% | 18,425,835 |
| Sep 12, 2025 | 8.81 | 9.65 | 8.74 | 9.30 | 9.30 | 5.68% | 24,745,520 |
| Sep 11, 2025 | 9.05 | 9.11 | 8.80 | 8.80 | 8.80 | -2.65% | 7,702,694 |
| Sep 10, 2025 | 9.34 | 9.48 | 8.93 | 9.04 | 9.04 | -3.11% | 17,417,568 |
| Sep 9, 2025 | 9.35 | 9.59 | 9.33 | 9.33 | 9.33 | - | 7,185,355 |
| Sep 8, 2025 | 9.20 | 9.45 | 9.13 | 9.33 | 9.33 | -1.27% | 10,531,985 |
| Sep 5, 2025 | 9.89 | 9.89 | 9.34 | 9.45 | 9.45 | -3.96% | 9,477,547 |
| Sep 4, 2025 | 9.97 | 10.14 | 9.61 | 9.84 | 9.84 | -1.11% | 31,399,645 |
| Sep 3, 2025 | 10.05 | 10.23 | 9.85 | 9.95 | 9.95 | -1.00% | 8,942,221 |
| Sep 2, 2025 | 10.76 | 10.86 | 9.75 | 10.05 | 10.05 | -6.60% | 18,008,403 |
| Sep 1, 2025 | 10.26 | 10.94 | 10.25 | 10.76 | 10.76 | 4.87% | 18,531,992 |
| Aug 29, 2025 | 10.51 | 10.60 | 10.20 | 10.26 | 10.26 | 0.59% | 13,815,967 |