Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey · Delayed Price · Currency is TRY 4.410
-0.020 (-0.45%)
Oct 28, 2026, 12:35 PM GMT+3
IST:KAREL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.43 | 4.44 | 4.34 | 4.41 | 4.41 | -0.45% | 927,904 |
| Oct 27, 2026 | 4.52 | 4.56 | 4.41 | 4.43 | 4.43 | -1.77% | 1,323,587 |
| Oct 26, 2026 | 4.45 | 4.56 | 4.40 | 4.51 | 4.51 | 1.35% | 1,985,531 |
| Oct 23, 2026 | 4.56 | 4.56 | 4.26 | 4.45 | 4.45 | -2.20% | 4,063,620 |
| Oct 22, 2026 | 4.75 | 4.76 | 4.54 | 4.55 | 4.55 | -4.01% | 3,483,763 |
| Oct 21, 2026 | 4.97 | 4.97 | 4.74 | 4.74 | 4.74 | -4.44% | 2,158,948 |
| Oct 20, 2026 | 4.80 | 5.03 | 4.77 | 4.96 | 4.96 | 3.77% | 5,127,179 |
| Oct 19, 2026 | 5.38 | 5.38 | 4.78 | 4.78 | 4.78 | -9.47% | 9,591,249 |
| Oct 16, 2026 | 5.50 | 5.50 | 5.23 | 5.28 | 5.28 | -4.52% | 4,990,991 |
| Oct 15, 2026 | 5.56 | 5.63 | 5.50 | 5.53 | 5.53 | 0.18% | 3,150,941 |
| Oct 14, 2026 | 5.75 | 5.91 | 5.52 | 5.52 | 5.52 | -4.00% | 3,698,268 |
| Oct 13, 2026 | 6.00 | 6.01 | 5.75 | 5.75 | 5.75 | -4.01% | 4,067,023 |
| Oct 12, 2026 | 6.17 | 6.21 | 5.98 | 5.99 | 5.99 | -2.76% | 3,445,392 |
| Oct 9, 2026 | 6.10 | 6.46 | 6.10 | 6.16 | 6.16 | 1.32% | 3,883,921 |
| Oct 8, 2026 | 6.03 | 6.09 | 5.95 | 6.08 | 6.08 | 0.83% | 2,069,333 |
| Oct 7, 2026 | 6.37 | 6.37 | 6.02 | 6.03 | 6.03 | -3.21% | 2,796,866 |
| Oct 6, 2026 | 6.20 | 6.29 | 6.14 | 6.23 | 6.23 | 0.81% | 2,356,535 |
| Oct 5, 2026 | 6.43 | 6.47 | 6.11 | 6.18 | 6.18 | -2.22% | 4,035,667 |
| Oct 2, 2026 | 6.13 | 6.40 | 6.11 | 6.32 | 6.32 | 3.10% | 4,042,928 |
| Oct 1, 2026 | 5.76 | 6.19 | 5.76 | 6.13 | 6.13 | 6.42% | 5,447,924 |
| Sep 30, 2026 | 5.64 | 5.84 | 5.52 | 5.76 | 5.76 | 2.13% | 8,179,504 |
| Sep 29, 2026 | 5.79 | 5.95 | 5.61 | 5.64 | 5.64 | -2.08% | 9,157,473 |
| Sep 28, 2026 | 6.20 | 6.20 | 5.74 | 5.76 | 5.76 | -6.80% | 7,762,222 |
| Sep 25, 2026 | 6.25 | 6.41 | 6.14 | 6.18 | 6.18 | -0.32% | 6,592,653 |
| Sep 24, 2026 | 6.35 | 6.71 | 6.17 | 6.20 | 6.20 | -2.36% | 11,417,140 |
| Sep 23, 2026 | 6.22 | 6.49 | 6.21 | 6.35 | 6.35 | 1.28% | 8,095,987 |
| Sep 22, 2026 | 6.23 | 6.32 | 5.60 | 6.27 | 6.27 | 3.12% | 30,153,165 |
| Sep 21, 2026 | 6.45 | 6.76 | 5.96 | 6.08 | 6.08 | -1.78% | 21,574,238 |
| Sep 18, 2026 | 6.61 | 6.64 | 6.19 | 6.19 | 6.19 | -7.61% | 12,090,728 |
| Sep 17, 2026 | 7.00 | 7.07 | 6.58 | 6.70 | 6.70 | -3.87% | 11,755,006 |
| Sep 16, 2026 | 7.69 | 7.72 | 6.90 | 6.97 | 6.97 | -9.01% | 16,500,097 |
| Sep 15, 2026 | 7.93 | 8.05 | 7.66 | 7.66 | 7.66 | -4.01% | 9,360,878 |
| Sep 14, 2026 | 8.12 | 8.12 | 7.93 | 7.98 | 7.98 | -1.72% | 6,990,328 |
| 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% | 10,314,313 |
| 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 |