Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 8.12
-0.07 (-0.85%)
Sep 11, 2026, 6:09 PM GMT+3
IST:KAREL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.19 | 8.22 | 8.07 | 8.12 | 8.12 | -0.85% | 5,740,645 |
| Sep 10, 2026 | 8.30 | 8.36 | 8.10 | 8.19 | 8.19 | -1.56% | 5,947,639 |
| Sep 9, 2026 | 8.34 | 8.52 | 8.27 | 8.32 | 8.32 | -0.12% | 5,562,263 |
| Sep 8, 2026 | 8.06 | 8.33 | 8.06 | 8.33 | 8.33 | 3.35% | 8,451,057 |
| Sep 7, 2026 | 8.11 | 8.20 | 8.03 | 8.06 | 8.06 | -0.49% | 7,532,622 |
| Sep 4, 2026 | 8.00 | 8.19 | 8.00 | 8.10 | 8.10 | -0.25% | 7,048,570 |
| Sep 3, 2026 | 8.49 | 8.51 | 8.11 | 8.12 | 8.12 | -3.79% | 7,488,491 |
| Sep 2, 2026 | 8.40 | 8.50 | 8.24 | 8.44 | 8.44 | -1.06% | 8,710,896 |
| Sep 1, 2026 | 8.58 | 8.82 | 8.45 | 8.53 | 8.53 | -0.35% | 8,825,854 |
| Aug 31, 2026 | 8.91 | 8.94 | 8.54 | 8.56 | 8.56 | -3.93% | 9,479,143 |
| Aug 28, 2026 | 8.81 | 9.14 | 8.79 | 8.91 | 8.91 | 1.25% | 10,371,047 |
| Aug 27, 2026 | 8.73 | 8.95 | 8.73 | 8.80 | 8.80 | 1.15% | 10,314,310 |
| Aug 26, 2026 | 8.81 | 8.93 | 8.70 | 8.70 | 8.70 | -1.02% | 6,609,444 |
| Aug 25, 2026 | 8.78 | 8.86 | 8.74 | 8.79 | 8.79 | 0.34% | 8,064,931 |
| Aug 24, 2026 | 9.00 | 9.07 | 8.75 | 8.76 | 8.76 | -2.67% | 15,721,343 |
| Aug 21, 2026 | 9.44 | 9.60 | 8.86 | 9.00 | 9.00 | -3.95% | 29,825,079 |
| Aug 20, 2026 | 9.37 | 9.60 | 9.37 | 9.37 | 9.37 | 0.11% | 9,221,414 |
| Aug 19, 2026 | 9.52 | 9.59 | 9.33 | 9.36 | 9.36 | -1.16% | 9,022,518 |
| Aug 18, 2026 | 9.90 | 10.01 | 9.47 | 9.47 | 9.47 | -4.15% | 7,990,550 |
| Aug 17, 2026 | 10.16 | 10.25 | 9.88 | 9.88 | 9.88 | -3.14% | 11,171,765 |
| Aug 14, 2026 | 9.90 | 10.21 | 9.84 | 10.20 | 10.20 | 2.00% | 14,546,021 |
| Aug 13, 2026 | 9.61 | 10.00 | 9.32 | 10.00 | 10.00 | 4.17% | 16,164,169 |
| Aug 12, 2026 | 9.17 | 9.74 | 9.11 | 9.60 | 9.60 | 4.35% | 14,733,803 |
| Aug 11, 2026 | 8.74 | 9.42 | 8.74 | 9.20 | 9.20 | 5.38% | 18,759,185 |
| Aug 10, 2026 | 8.70 | 8.83 | 8.66 | 8.73 | 8.73 | 0.34% | 6,549,618 |
| Aug 7, 2026 | 8.87 | 8.91 | 8.68 | 8.70 | 8.70 | -1.81% | 8,386,274 |
| Aug 6, 2026 | 8.83 | 9.09 | 8.82 | 8.86 | 8.86 | 0.68% | 9,942,362 |
| Aug 5, 2026 | 9.11 | 9.15 | 8.74 | 8.80 | 8.80 | -3.40% | 11,862,332 |
| Aug 4, 2026 | 9.35 | 9.44 | 9.11 | 9.11 | 9.11 | -2.57% | 8,857,475 |
| Aug 3, 2026 | 9.90 | 9.90 | 9.18 | 9.35 | 9.35 | -4.30% | 17,488,870 |
| Jul 31, 2026 | 8.93 | 9.79 | 8.47 | 9.77 | 9.77 | 9.78% | 50,151,817 |
| Jul 30, 2026 | 10.09 | 10.09 | 8.90 | 8.90 | 8.90 | -9.92% | 39,990,333 |
| Jul 29, 2026 | 9.96 | 10.20 | 9.86 | 9.88 | 9.88 | -0.30% | 21,971,769 |
| Jul 28, 2026 | 10.02 | 10.04 | 9.79 | 9.91 | 9.91 | -1.00% | 18,833,828 |
| Jul 27, 2026 | 10.10 | 10.20 | 9.80 | 10.01 | 10.01 | 0.10% | 10,787,959 |
| Jul 24, 2026 | 10.20 | 10.24 | 9.94 | 10.00 | 10.00 | -1.96% | 14,986,215 |
| Jul 23, 2026 | 10.06 | 10.43 | 10.06 | 10.20 | 10.20 | 1.49% | 13,674,942 |
| Jul 22, 2026 | 10.15 | 10.25 | 10.05 | 10.05 | 10.05 | -0.99% | 11,286,843 |
| Jul 21, 2026 | 10.30 | 10.41 | 9.79 | 10.15 | 10.15 | -1.07% | 12,412,669 |
| Jul 20, 2026 | 10.47 | 10.67 | 10.25 | 10.26 | 10.26 | -2.93% | 15,341,863 |
| Jul 17, 2026 | 10.30 | 10.81 | 10.19 | 10.57 | 10.57 | 2.62% | 20,098,602 |
| Jul 16, 2026 | 10.47 | 10.63 | 10.29 | 10.30 | 10.30 | -2.65% | 19,897,888 |
| Jul 14, 2026 | 10.66 | 10.94 | 10.54 | 10.58 | 10.58 | -1.12% | 13,108,577 |
| Jul 13, 2026 | 10.25 | 10.78 | 10.14 | 10.70 | 10.70 | 3.58% | 12,644,468 |
| Jul 10, 2026 | 10.03 | 10.50 | 9.98 | 10.33 | 10.33 | 2.99% | 16,834,382 |
| Jul 9, 2026 | 10.02 | 10.15 | 9.95 | 10.03 | 10.03 | 0.10% | 13,185,673 |
| Jul 8, 2026 | 10.60 | 10.60 | 9.99 | 10.02 | 10.02 | -5.74% | 13,897,725 |
| Jul 7, 2026 | 11.09 | 11.09 | 10.57 | 10.63 | 10.63 | -3.54% | 16,783,031 |
| Jul 6, 2026 | 11.64 | 11.64 | 10.96 | 11.02 | 11.02 | -4.84% | 19,608,093 |
| Jul 3, 2026 | 11.48 | 11.62 | 11.25 | 11.58 | 11.58 | 1.67% | 19,315,173 |