Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 9.32
+0.23 (2.53%)
Oct 8, 2025, 5:47 PM GMT+3
IST:KAREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.15 | 9.28 | 9.07 | 9.09 | 9.09 | -0.22% | 4,418,958 |
| 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 |
| Aug 28, 2025 | 10.53 | 10.60 | 9.98 | 10.20 | 10.20 | -2.30% | 19,679,032 |
| Aug 27, 2025 | 10.90 | 10.95 | 10.20 | 10.44 | 10.44 | -2.25% | 21,360,976 |
| Aug 26, 2025 | 9.77 | 10.68 | 9.75 | 10.68 | 10.68 | 9.99% | 44,007,537 |
| Aug 25, 2025 | 9.60 | 9.75 | 9.55 | 9.71 | 9.71 | 2.10% | 10,765,999 |
| Aug 22, 2025 | 9.66 | 9.80 | 9.51 | 9.51 | 9.51 | - | 11,340,168 |
| Aug 21, 2025 | 9.40 | 9.62 | 9.27 | 9.51 | 9.51 | 1.82% | 17,169,532 |
| Aug 20, 2025 | 9.37 | 9.68 | 9.30 | 9.34 | 9.34 | -0.64% | 14,493,060 |
| Aug 19, 2025 | 9.60 | 9.90 | 9.40 | 9.40 | 9.40 | -1.57% | 21,047,270 |
| Aug 18, 2025 | 8.95 | 9.60 | 8.95 | 9.55 | 9.55 | 6.82% | 21,635,028 |
| 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 |