Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 10.03
-0.29 (-2.81%)
Apr 17, 2026, 6:09 PM GMT+3
IST:KAREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.32 | 10.32 | 9.84 | 10.03 | 10.03 | -2.81% | 15,328,210 |
| Apr 16, 2026 | 9.97 | 10.67 | 9.97 | 10.32 | 10.32 | 3.61% | 23,980,720 |
| Apr 15, 2026 | 10.00 | 10.09 | 9.80 | 9.96 | 9.96 | -0.90% | 8,856,200 |
| Apr 14, 2026 | 9.32 | 10.19 | 9.32 | 10.05 | 10.05 | 8.30% | 20,088,380 |
| Apr 13, 2026 | 9.31 | 9.33 | 9.01 | 9.28 | 9.28 | -0.54% | 8,786,238 |
| Apr 10, 2026 | 9.32 | 9.57 | 9.25 | 9.33 | 9.33 | 1.19% | 9,758,635 |
| Apr 9, 2026 | 9.00 | 9.40 | 8.85 | 9.22 | 9.22 | 2.44% | 9,199,211 |
| Apr 8, 2026 | 8.97 | 9.03 | 8.60 | 9.00 | 9.00 | 4.65% | 9,618,089 |
| Apr 7, 2026 | 9.00 | 9.04 | 8.55 | 8.60 | 8.60 | -4.34% | 6,890,218 |
| Apr 6, 2026 | 8.89 | 9.09 | 8.85 | 8.99 | 8.99 | 2.16% | 7,493,565 |
| Apr 3, 2026 | 8.60 | 8.93 | 8.55 | 8.80 | 8.80 | 1.73% | 8,831,425 |
| Apr 2, 2026 | 8.60 | 8.69 | 8.45 | 8.65 | 8.65 | 0.23% | 7,369,305 |
| Apr 1, 2026 | 8.59 | 8.73 | 8.55 | 8.63 | 8.63 | 1.29% | 8,308,569 |
| Mar 31, 2026 | 8.42 | 8.83 | 8.41 | 8.52 | 8.52 | 1.19% | 9,776,847 |
| Mar 30, 2026 | 8.41 | 8.44 | 8.25 | 8.42 | 8.42 | 0.12% | 7,779,691 |
| Mar 27, 2026 | 8.47 | 8.56 | 8.40 | 8.41 | 8.41 | -0.71% | 3,370,481 |
| Mar 26, 2026 | 8.48 | 8.59 | 8.42 | 8.47 | 8.47 | 0.12% | 5,374,434 |
| Mar 25, 2026 | 8.44 | 8.65 | 8.40 | 8.46 | 8.46 | 1.44% | 6,319,200 |
| Mar 24, 2026 | 8.50 | 8.53 | 8.34 | 8.34 | 8.34 | -1.88% | 4,482,142 |
| Mar 23, 2026 | 8.54 | 8.57 | 8.06 | 8.50 | 8.50 | -0.35% | 12,470,050 |
| Mar 19, 2026 | 8.61 | 8.64 | 8.52 | 8.53 | 8.53 | -1.73% | 3,038,077 |
| Mar 18, 2026 | 8.89 | 8.91 | 8.64 | 8.68 | 8.68 | -1.81% | 5,487,458 |
| Mar 17, 2026 | 8.69 | 9.00 | 8.69 | 8.84 | 8.84 | 2.43% | 13,793,550 |
| Mar 16, 2026 | 9.01 | 9.03 | 8.63 | 8.63 | 8.63 | -4.43% | 12,418,420 |
| Mar 13, 2026 | 8.66 | 9.03 | 8.53 | 9.03 | 9.03 | 4.27% | 21,228,440 |
| Mar 12, 2026 | 9.07 | 9.08 | 8.65 | 8.66 | 8.66 | -4.52% | 24,531,360 |
| Mar 11, 2026 | 9.04 | 9.10 | 8.88 | 9.07 | 9.07 | 0.44% | 5,901,205 |
| Mar 10, 2026 | 8.80 | 9.05 | 8.65 | 9.03 | 9.03 | 5.49% | 7,724,927 |
| Mar 9, 2026 | 8.71 | 8.75 | 8.40 | 8.56 | 8.56 | -3.49% | 5,944,902 |
| Mar 6, 2026 | 9.15 | 9.21 | 8.75 | 8.87 | 8.87 | -3.06% | 4,721,031 |
| Mar 5, 2026 | 9.27 | 9.32 | 9.09 | 9.15 | 9.15 | 0.11% | 5,703,686 |
| Mar 4, 2026 | 9.24 | 9.35 | 9.07 | 9.14 | 9.14 | -1.19% | 4,224,646 |
| Mar 3, 2026 | 9.30 | 9.50 | 9.07 | 9.25 | 9.25 | -0.54% | 4,724,431 |
| Mar 2, 2026 | 8.71 | 9.30 | 8.70 | 9.30 | 9.30 | -2.00% | 10,915,910 |
| 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 |