Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 12.27
-0.49 (-3.84%)
May 8, 2026, 6:09 PM GMT+3
IST:KAREL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.76 | 12.96 | 12.16 | 12.27 | 12.27 | -3.84% | 26,368,470 |
| May 7, 2026 | 13.05 | 13.68 | 12.44 | 12.76 | 12.76 | -1.47% | 57,004,370 |
| May 6, 2026 | 12.12 | 13.13 | 12.09 | 12.95 | 12.95 | 7.02% | 56,861,700 |
| May 5, 2026 | 11.52 | 12.32 | 11.08 | 12.10 | 12.10 | 5.49% | 32,945,910 |
| May 4, 2026 | 11.82 | 11.98 | 11.38 | 11.47 | 11.47 | -2.80% | 18,844,570 |
| Apr 30, 2026 | 11.73 | 12.10 | 11.46 | 11.80 | 11.80 | 0.68% | 25,266,000 |
| Apr 29, 2026 | 12.33 | 12.37 | 11.70 | 11.72 | 11.72 | -4.56% | 18,124,825 |
| Apr 28, 2026 | 11.90 | 12.74 | 11.80 | 12.28 | 12.28 | 3.19% | 32,311,760 |
| Apr 27, 2026 | 12.08 | 12.20 | 11.72 | 11.90 | 11.90 | 2.50% | 34,995,910 |
| Apr 24, 2026 | 10.56 | 11.61 | 10.40 | 11.61 | 11.61 | 9.94% | 32,784,250 |
| Apr 22, 2026 | 10.86 | 10.96 | 10.34 | 10.56 | 10.56 | -1.58% | 15,424,450 |
| Apr 21, 2026 | 10.29 | 10.76 | 10.28 | 10.73 | 10.73 | 4.28% | 15,280,140 |
| Apr 20, 2026 | 9.99 | 10.53 | 9.83 | 10.29 | 10.29 | 2.59% | 11,649,080 |
| 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 |