Skip to main content
Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.93
-0.14 (-1.54%)
Dec 5, 2025, 6:09 PM GMT+3

IST:KAREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.079.078.948.99--0.88%445,228
Dec 4, 20258.999.158.959.079.070.78%5,029,338
Dec 3, 20259.109.248.999.009.00-0.99%5,008,405
Dec 2, 20259.009.208.859.099.091.68%7,266,377
Dec 1, 20258.789.028.788.948.942.05%4,459,406
Nov 28, 20258.878.958.758.768.76-1.13%4,186,738
Nov 27, 20258.989.168.558.868.86-0.56%7,750,266
Nov 26, 20259.079.358.918.918.91-2.20%8,889,579
Nov 25, 20259.819.819.069.119.11-5.89%10,576,020
Nov 24, 20259.629.839.539.689.680.62%8,824,258
Nov 21, 20259.759.789.569.629.62-1.33%6,008,701
Nov 20, 20259.689.909.589.759.751.04%7,694,105
Nov 19, 20259.679.929.619.659.65-0.10%6,211,972
Nov 18, 20259.9610.079.609.669.66-4.36%6,116,548
Nov 17, 202510.0910.169.9010.1010.101.41%9,150,145
Nov 14, 202510.5010.539.779.969.96-4.96%17,788,460
Nov 13, 202510.7010.8110.4410.4810.48-0.47%17,642,820
Nov 12, 202510.8011.0510.4010.5310.53-1.22%13,005,860
Nov 11, 202510.8510.9110.3310.6610.66-1.75%15,016,330
Nov 10, 202510.6411.0910.3710.8510.852.94%28,125,720
Nov 7, 202510.8010.8010.3510.5410.54-2.86%17,160,360
Nov 6, 202510.0210.999.9110.8510.858.50%35,564,310
Nov 5, 202510.0210.209.8710.0010.00-0.10%15,472,300
Nov 4, 202510.3110.409.9710.0110.01-7.06%24,316,590
Nov 3, 202510.5010.8210.4010.7710.772.57%10,734,870
Oct 31, 202510.1510.629.9510.5010.503.45%14,291,800
Oct 30, 202510.1010.3010.0210.1510.151.40%9,952,726
Oct 28, 20259.9510.239.8110.0110.010.81%4,828,635
Oct 27, 202510.1010.209.739.939.93-1.59%19,026,220
Oct 24, 202510.0910.3310.0610.0910.090.20%19,122,160
Oct 23, 20259.6510.189.5910.0710.074.57%22,823,010
Oct 22, 20259.359.709.209.639.634.79%15,578,100
Oct 21, 20259.019.228.909.199.192.11%8,007,583
Oct 20, 20258.719.098.429.009.004.41%9,906,527
Oct 17, 20258.858.858.468.628.62-3.04%4,875,086
Oct 16, 20258.769.178.768.898.890.34%12,920,360
Oct 15, 20258.768.908.678.868.861.84%4,306,985
Oct 14, 20259.059.068.668.708.70-3.33%8,351,528
Oct 13, 20259.299.298.939.009.00-3.54%4,403,569
Oct 10, 20259.329.439.219.339.330.76%6,957,115
Oct 9, 20259.409.509.209.269.26-0.96%5,164,133
Oct 8, 20259.109.439.049.359.352.86%9,691,976
Oct 7, 20259.159.289.079.099.09-0.22%4,592,192
Oct 6, 20259.049.259.029.119.111.22%7,522,461
Oct 3, 20259.219.218.969.009.00-0.88%3,593,054
Oct 2, 20259.269.349.089.089.08-1.63%8,240,419
Oct 1, 20259.099.308.889.239.231.32%6,767,039
Sep 30, 20259.239.239.029.119.11-0.65%6,798,283
Sep 29, 20259.249.319.129.179.17-0.86%7,741,607
Sep 26, 20259.539.549.159.259.25-3.14%18,409,940
Sep 25, 202510.0110.109.429.559.55-4.21%36,097,090
Sep 24, 202510.2210.279.939.979.97-1.87%11,226,220
Sep 23, 202510.0210.209.9510.1610.160.69%8,791,174
Sep 22, 202510.2610.4510.0610.0910.09-1.08%11,140,610
Sep 19, 202510.1110.5310.1110.2010.20-1.35%11,109,500
Sep 18, 202510.0210.4210.0210.3410.343.50%10,585,790
Sep 17, 202510.0310.359.989.999.99-7,980,932
Sep 16, 20259.9110.049.819.999.990.91%15,922,240
Sep 15, 20259.3510.159.279.909.906.45%18,425,830
Sep 12, 20258.819.658.749.309.305.68%24,745,520
Sep 11, 20259.059.118.808.808.80-2.65%7,702,694
Sep 10, 20259.349.488.939.049.04-3.11%17,417,560
Sep 9, 20259.359.599.339.339.33-7,185,355
Sep 8, 20259.209.459.139.339.33-1.27%10,531,980
Sep 5, 20259.899.899.349.459.45-3.96%9,477,547
Sep 4, 20259.9710.149.619.849.84-1.11%31,399,640
Sep 3, 202510.0510.239.859.959.95-1.00%8,942,221
Sep 2, 202510.7610.869.7510.0510.05-6.60%18,008,400
Sep 1, 202510.2610.9410.2510.7610.764.87%18,531,990
Aug 29, 202510.5110.6010.2010.2610.260.59%13,815,960
Aug 28, 202510.5310.609.9810.2010.20-2.30%19,679,030
Aug 27, 202510.9010.9510.2010.4410.44-2.25%21,360,970
Aug 26, 20259.7710.689.7510.6810.689.99%44,007,530
Aug 25, 20259.609.759.559.719.712.10%10,765,990
Aug 22, 20259.669.809.519.519.51-11,340,160
Aug 21, 20259.409.629.279.519.511.82%17,169,530
Aug 20, 20259.379.689.309.349.34-0.64%14,493,060
Aug 19, 20259.609.909.409.409.40-1.57%21,047,270
Aug 18, 20258.959.608.959.559.556.82%21,635,020
Aug 15, 20258.819.048.798.948.941.48%7,586,060
Aug 14, 20259.009.138.818.818.81-2.11%6,235,940
Aug 13, 20258.859.138.729.009.001.69%10,781,800
Aug 12, 20258.928.968.788.858.85-0.78%8,055,764
Aug 11, 20258.879.098.738.928.92-3.04%14,187,880
Aug 8, 20259.449.479.209.209.20-2.85%6,261,533
Aug 7, 20259.779.959.439.479.47-0.32%12,959,670
Aug 6, 20259.569.679.459.509.50-0.42%7,944,666
Aug 5, 20259.689.789.429.549.54-1.85%16,824,870
Aug 4, 20259.269.859.249.729.726.11%21,864,850
Aug 1, 20259.039.208.929.169.161.55%11,178,830
Jul 31, 20258.889.188.859.029.022.97%17,104,140
Jul 30, 20258.838.918.668.768.76-0.68%8,092,008
Jul 29, 20259.009.078.828.828.821.03%12,046,450
Jul 28, 20258.908.998.698.738.730.34%9,355,126
Jul 25, 20258.708.938.658.708.701.16%16,430,960
Jul 24, 20258.538.688.478.608.600.82%10,874,170
Jul 23, 20258.698.698.518.538.53-1.73%10,582,260
Jul 22, 20258.738.808.548.688.68-0.46%10,835,640
Jul 21, 20258.528.808.458.728.722.71%12,532,860
Jul 18, 20258.278.538.138.498.493.28%12,320,570