Skip to main content
Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.56
-0.31 (-3.49%)
Mar 9, 2026, 6:08 PM GMT+3

IST:KAREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.718.758.408.568.56-3.49%5,944,902
Mar 6, 20269.159.218.758.878.87-3.06%4,721,031
Mar 5, 20269.279.329.099.159.150.11%5,703,686
Mar 4, 20269.249.359.079.149.14-1.19%4,224,646
Mar 3, 20269.309.509.079.259.25-0.54%4,724,431
Mar 2, 20268.719.308.709.309.30-2.00%10,915,910
Feb 27, 20269.619.789.269.499.49-0.63%5,885,500
Feb 26, 20269.509.679.469.559.550.53%4,296,315
Feb 25, 20269.889.979.489.509.50-3.94%6,446,403
Feb 24, 20269.9710.119.749.899.89-0.80%4,400,219
Feb 23, 20269.9910.329.889.979.970.61%11,853,510
Feb 20, 20269.479.919.369.919.915.88%11,640,070
Feb 19, 202610.0910.159.369.369.36-7.23%8,760,890
Feb 18, 202610.5610.5610.0810.0910.09-4.45%13,828,400
Feb 17, 202610.2010.6810.0610.5610.563.63%11,721,900
Feb 16, 202610.0710.279.9110.1910.193.87%10,134,570
Feb 13, 20269.9510.009.799.819.81-1.41%12,180,610
Feb 12, 20269.9610.059.749.959.950.20%11,002,190
Feb 11, 20269.559.989.489.939.933.98%17,009,960
Feb 10, 20269.199.719.179.559.554.03%18,509,940
Feb 9, 20269.009.199.009.189.182.00%9,419,769
Feb 6, 20269.089.108.859.009.00-0.88%7,817,448
Feb 5, 20269.439.459.079.089.08-3.71%7,161,597
Feb 4, 20269.339.569.339.439.431.18%11,033,610
Feb 3, 20269.239.489.209.329.321.08%10,605,450
Feb 2, 20269.169.319.079.229.220.33%9,702,953
Jan 30, 20269.329.329.139.199.19-1.39%9,127,470
Jan 29, 20269.519.549.319.329.32-1.79%14,153,210
Jan 28, 20269.289.599.239.499.492.26%17,647,380
Jan 27, 20269.209.419.149.289.281.09%9,490,113
Jan 26, 20269.089.249.039.189.181.10%7,062,151
Jan 23, 20269.209.289.089.089.08-1.20%7,370,137
Jan 22, 20268.799.268.799.199.194.67%10,507,580
Jan 21, 20269.069.098.778.788.78-3.09%8,451,794
Jan 20, 20269.139.149.019.069.06-0.88%7,082,201
Jan 19, 20268.989.268.989.149.141.90%9,160,444
Jan 16, 20269.099.118.978.978.97-1.10%6,767,476
Jan 15, 20268.939.118.929.079.071.57%4,435,495
Jan 14, 20269.019.158.908.938.93-0.89%7,951,870
Jan 13, 20269.089.169.009.019.01-0.55%6,165,074
Jan 12, 20268.739.128.699.069.064.14%11,057,580
Jan 9, 20268.748.878.658.708.70-0.34%4,179,833
Jan 8, 20268.718.838.608.738.730.46%3,932,017
Jan 7, 20268.658.908.568.698.690.46%6,703,136
Jan 6, 20268.758.768.588.658.65-1.03%6,757,495
Jan 5, 20268.658.938.608.748.741.86%8,202,481
Jan 2, 20268.458.628.458.588.582.14%3,749,740
Dec 31, 20258.428.538.398.408.40-2,844,275
Dec 30, 20258.458.538.348.408.401.20%3,879,029
Dec 29, 20258.498.518.298.308.30-1.66%2,612,939
Dec 26, 20258.558.608.448.448.44-0.94%2,804,033
Dec 25, 20258.558.578.508.528.52-0.12%2,046,051
Dec 24, 20258.608.618.478.538.53-0.81%3,587,224
Dec 23, 20258.628.648.508.608.60-0.46%4,854,045
Dec 22, 20258.808.818.468.648.64-0.92%5,503,847
Dec 19, 20259.009.018.728.728.72-3.22%8,301,088
Dec 18, 20258.839.038.799.019.012.04%6,816,156
Dec 17, 20258.879.068.808.838.83-1.01%6,991,786
Dec 16, 20259.109.158.838.928.92-0.89%5,996,821
Dec 15, 20258.859.178.789.009.002.27%7,514,754
Dec 12, 20259.049.058.758.808.80-1.79%4,741,812
Dec 11, 20258.989.068.918.968.960.22%3,135,380
Dec 10, 20259.159.228.928.948.94-2.19%4,538,641
Dec 9, 20259.239.319.099.149.14-0.76%4,730,370
Dec 8, 20258.989.268.989.219.213.14%4,742,498
Dec 5, 20259.079.098.908.938.93-1.54%5,162,127
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