Skip to main content
Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.07
-0.21 (-1.71%)
Apr 29, 2026, 11:00 AM GMT+3

IST:KAREL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.9012.7411.8012.2812.283.19%32,311,760
Apr 27, 202612.0812.2011.7211.9011.902.50%34,995,910
Apr 24, 202610.5611.6110.4011.6111.619.94%32,784,250
Apr 22, 202610.8610.9610.3410.5610.56-1.58%15,424,450
Apr 21, 202610.2910.7610.2810.7310.734.28%15,280,140
Apr 20, 20269.9910.539.8310.2910.292.59%11,649,080
Apr 17, 202610.3210.329.8410.0310.03-2.81%15,328,210
Apr 16, 20269.9710.679.9710.3210.323.61%23,980,720
Apr 15, 202610.0010.099.809.969.96-0.90%8,856,200
Apr 14, 20269.3210.199.3210.0510.058.30%20,088,380
Apr 13, 20269.319.339.019.289.28-0.54%8,786,238
Apr 10, 20269.329.579.259.339.331.19%9,758,635
Apr 9, 20269.009.408.859.229.222.44%9,199,211
Apr 8, 20268.979.038.609.009.004.65%9,618,089
Apr 7, 20269.009.048.558.608.60-4.34%6,890,218
Apr 6, 20268.899.098.858.998.992.16%7,493,565
Apr 3, 20268.608.938.558.808.801.73%8,831,425
Apr 2, 20268.608.698.458.658.650.23%7,369,305
Apr 1, 20268.598.738.558.638.631.29%8,308,569
Mar 31, 20268.428.838.418.528.521.19%9,776,847
Mar 30, 20268.418.448.258.428.420.12%7,779,691
Mar 27, 20268.478.568.408.418.41-0.71%3,370,481
Mar 26, 20268.488.598.428.478.470.12%5,374,434
Mar 25, 20268.448.658.408.468.461.44%6,319,200
Mar 24, 20268.508.538.348.348.34-1.88%4,482,142
Mar 23, 20268.548.578.068.508.50-0.35%12,470,050
Mar 19, 20268.618.648.528.538.53-1.73%3,038,077
Mar 18, 20268.898.918.648.688.68-1.81%5,487,458
Mar 17, 20268.699.008.698.848.842.43%13,793,550
Mar 16, 20269.019.038.638.638.63-4.43%12,418,420
Mar 13, 20268.669.038.539.039.034.27%21,228,440
Mar 12, 20269.079.088.658.668.66-4.52%24,531,360
Mar 11, 20269.049.108.889.079.070.44%5,901,205
Mar 10, 20268.809.058.659.039.035.49%7,724,927
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