Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 9.00
-0.37 (-3.95%)
Aug 21, 2026, 6:09 PM GMT+3
IST:KAREL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 11.40 | 11.82 | 11.04 | 11.39 | 11.39 | 0.26% | 43,016,518 |
| Jul 1, 2026 | 11.17 | 11.68 | 10.96 | 11.36 | 11.36 | 0.98% | 25,702,106 |
| Jun 30, 2026 | 11.35 | 11.60 | 11.04 | 11.25 | 11.25 | 3.59% | 34,141,495 |
| Jun 29, 2026 | 10.23 | 10.96 | 10.20 | 10.86 | 10.86 | 6.68% | 30,071,969 |
| Jun 26, 2026 | 10.23 | 10.50 | 9.98 | 10.18 | 10.18 | -1.74% | 11,817,389 |
| Jun 25, 2026 | 10.12 | 10.66 | 10.11 | 10.36 | 10.36 | 3.08% | 21,454,324 |
| Jun 24, 2026 | 10.36 | 10.84 | 9.99 | 10.05 | 10.05 | -2.99% | 22,452,487 |
| Jun 23, 2026 | 10.38 | 10.51 | 10.23 | 10.36 | 10.36 | 0.10% | 12,780,088 |
| Jun 22, 2026 | 10.03 | 10.66 | 10.03 | 10.35 | 10.35 | 0.68% | 13,108,423 |
| Jun 19, 2026 | 10.49 | 10.63 | 10.23 | 10.28 | 10.28 | -2.93% | 15,189,620 |
| Jun 18, 2026 | 10.90 | 10.90 | 10.50 | 10.59 | 10.59 | 0.19% | 17,101,920 |
| Jun 17, 2026 | 11.12 | 11.19 | 10.07 | 10.57 | 10.57 | -5.46% | 34,033,560 |
| Jun 16, 2026 | 11.22 | 11.54 | 11.06 | 11.18 | 11.18 | -0.18% | 24,738,480 |
| Jun 15, 2026 | 11.51 | 11.77 | 11.16 | 11.20 | 11.20 | -1.84% | 25,854,650 |
| Jun 12, 2026 | 11.41 | 11.91 | 11.39 | 11.41 | 11.41 | 0.26% | 24,924,000 |