Karel Elektronik Sanayi ve Ticaret SA KAREL
BIST · Türkiye · Electronic Technology
₺6.13+0.37 (+6.42%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺6.13 | +6.42% | ₺5.76 | ₺6.19 | ₺5.76 | 5.45M |
| 2026-09-30 | ₺5.76 | +2.13% | ₺5.64 | ₺5.84 | ₺5.52 | 8.18M |
| 2026-09-29 | ₺5.64 | -2.08% | ₺5.79 | ₺5.95 | ₺5.61 | 9.16M |
| 2026-09-28 | ₺5.76 | -6.80% | ₺6.20 | ₺6.20 | ₺5.74 | 7.76M |
| 2026-09-25 | ₺6.18 | -0.32% | ₺6.25 | ₺6.41 | ₺6.14 | 6.59M |
| 2026-09-24 | ₺6.20 | -2.36% | ₺6.35 | ₺6.71 | ₺6.17 | 11.42M |
| 2026-09-23 | ₺6.35 | +1.28% | ₺6.22 | ₺6.49 | ₺6.21 | 8.10M |
| 2026-09-22 | ₺6.27 | +3.13% | ₺6.23 | ₺6.32 | ₺5.60 | 30.15M |
| 2026-09-21 | ₺6.08 | -1.78% | ₺6.45 | ₺6.76 | ₺5.96 | 21.57M |
| 2026-09-18 | ₺6.19 | -7.61% | ₺6.61 | ₺6.64 | ₺6.19 | 12.09M |
| 2026-09-17 | ₺6.70 | -3.87% | ₺7.00 | ₺7.07 | ₺6.58 | 11.76M |
| 2026-09-16 | ₺6.97 | -9.01% | ₺7.69 | ₺7.72 | ₺6.90 | 16.50M |
| 2026-09-15 | ₺7.66 | -4.01% | ₺7.93 | ₺8.05 | ₺7.66 | 9.36M |
| 2026-09-14 | ₺7.98 | -1.72% | ₺8.12 | ₺8.12 | ₺7.93 | 6.99M |
| 2026-09-11 | ₺8.12 | -0.85% | ₺8.19 | ₺8.22 | ₺8.07 | 5.74M |
| 2026-09-10 | ₺8.19 | -1.56% | ₺8.30 | ₺8.36 | ₺8.10 | 5.95M |
| 2026-09-09 | ₺8.32 | -0.12% | ₺8.34 | ₺8.52 | ₺8.27 | 5.56M |
| 2026-09-08 | ₺8.33 | +3.35% | ₺8.06 | ₺8.33 | ₺8.06 | 8.45M |
| 2026-09-07 | ₺8.06 | -0.49% | ₺8.11 | ₺8.20 | ₺8.03 | 7.53M |
| 2026-09-04 | ₺8.10 | -0.25% | ₺8.00 | ₺8.19 | ₺8.00 | 7.05M |
| 2026-09-03 | ₺8.12 | -3.79% | ₺8.49 | ₺8.51 | ₺8.11 | 7.49M |
| 2026-09-02 | ₺8.44 | -1.06% | ₺8.40 | ₺8.50 | ₺8.24 | 8.71M |
| 2026-09-01 | ₺8.53 | -0.35% | ₺8.58 | ₺8.82 | ₺8.45 | 8.83M |
| 2026-08-31 | ₺8.56 | -3.93% | ₺8.91 | ₺8.94 | ₺8.54 | 9.48M |
| 2026-08-28 | ₺8.91 | +1.25% | ₺8.81 | ₺9.14 | ₺8.79 | 10.37M |
| 2026-08-27 | ₺8.80 | +1.15% | ₺8.73 | ₺8.95 | ₺8.73 | 10.31M |
| 2026-08-26 | ₺8.70 | -1.02% | ₺8.81 | ₺8.93 | ₺8.70 | 6.61M |
| 2026-08-25 | ₺8.79 | +0.34% | ₺8.78 | ₺8.86 | ₺8.74 | 8.06M |
| 2026-08-24 | ₺8.76 | -2.67% | ₺9.00 | ₺9.07 | ₺8.75 | 15.72M |
| 2026-08-21 | ₺9.00 | -3.95% | ₺9.44 | ₺9.60 | ₺8.86 | 29.83M |
| 2026-08-20 | ₺9.37 | +0.11% | ₺9.37 | ₺9.60 | ₺9.37 | 9.22M |
| 2026-08-19 | ₺9.36 | -1.16% | ₺9.52 | ₺9.59 | ₺9.33 | 9.02M |
| 2026-08-18 | ₺9.47 | -4.15% | ₺9.90 | ₺10.01 | ₺9.47 | 7.99M |
| 2026-08-17 | ₺9.88 | -3.14% | ₺10.16 | ₺10.25 | ₺9.88 | 11.17M |
| 2026-08-14 | ₺10.20 | +2.00% | ₺9.90 | ₺10.21 | ₺9.84 | 14.55M |
| 2026-08-13 | ₺10.00 | +4.17% | ₺9.61 | ₺10.00 | ₺9.32 | 16.16M |
| 2026-08-12 | ₺9.60 | +4.35% | ₺9.17 | ₺9.74 | ₺9.11 | 14.73M |
| 2026-08-11 | ₺9.20 | +5.38% | ₺8.74 | ₺9.42 | ₺8.74 | 18.76M |
| 2026-08-10 | ₺8.73 | +0.34% | ₺8.70 | ₺8.83 | ₺8.66 | 6.55M |
| 2026-08-07 | ₺8.70 | -1.81% | ₺8.87 | ₺8.91 | ₺8.68 | 8.39M |
| 2026-08-06 | ₺8.86 | +0.68% | ₺8.83 | ₺9.09 | ₺8.82 | 9.94M |
| 2026-08-05 | ₺8.80 | -3.40% | ₺9.11 | ₺9.15 | ₺8.74 | 11.86M |
| 2026-08-04 | ₺9.11 | -2.57% | ₺9.35 | ₺9.44 | ₺9.11 | 8.86M |
| 2026-08-03 | ₺9.35 | -4.30% | ₺9.90 | ₺9.90 | ₺9.18 | 17.49M |
| 2026-07-31 | ₺9.77 | +9.78% | ₺8.93 | ₺9.79 | ₺8.47 | 50.15M |
| 2026-07-30 | ₺8.90 | -9.92% | ₺10.09 | ₺10.09 | ₺8.90 | 39.99M |
| 2026-07-29 | ₺9.88 | -0.30% | ₺9.96 | ₺10.20 | ₺9.86 | 21.97M |
| 2026-07-28 | ₺9.91 | -1.00% | ₺10.02 | ₺10.04 | ₺9.79 | 18.83M |
| 2026-07-27 | ₺10.01 | +0.10% | ₺10.10 | ₺10.20 | ₺9.80 | 10.79M |
| 2026-07-24 | ₺10.00 | -1.96% | ₺10.20 | ₺10.24 | ₺9.94 | 14.99M |
| 2026-07-23 | ₺10.20 | +1.49% | ₺10.06 | ₺10.43 | ₺10.06 | 13.67M |
| 2026-07-22 | ₺10.05 | -0.99% | ₺10.15 | ₺10.25 | ₺10.05 | 11.29M |
| 2026-07-21 | ₺10.15 | -1.07% | ₺10.30 | ₺10.41 | ₺9.79 | 12.41M |
| 2026-07-20 | ₺10.26 | -2.93% | ₺10.47 | ₺10.67 | ₺10.25 | 15.34M |
| 2026-07-17 | ₺10.57 | +2.62% | ₺10.30 | ₺10.81 | ₺10.19 | 20.10M |
| 2026-07-16 | ₺10.30 | -2.65% | ₺10.47 | ₺10.63 | ₺10.29 | 19.90M |
| 2026-07-14 | ₺10.58 | -1.12% | ₺10.66 | ₺10.94 | ₺10.54 | 13.11M |
| 2026-07-13 | ₺10.70 | +3.58% | ₺10.25 | ₺10.78 | ₺10.14 | 12.64M |
| 2026-07-10 | ₺10.33 | +2.99% | ₺10.03 | ₺10.50 | ₺9.98 | 16.83M |
| 2026-07-09 | ₺10.03 | +0.10% | ₺10.02 | ₺10.15 | ₺9.95 | 13.19M |
| 2026-07-08 | ₺10.02 | -5.74% | ₺10.60 | ₺10.60 | ₺9.99 | 13.90M |
| 2026-07-07 | ₺10.63 | -3.54% | ₺11.09 | ₺11.09 | ₺10.57 | 16.78M |
| 2026-07-06 | ₺11.02 | -4.84% | ₺11.64 | ₺11.64 | ₺10.96 | 19.61M |
| 2026-07-03 | ₺11.58 | +1.67% | ₺11.48 | ₺11.62 | ₺11.25 | 19.32M |
| 2026-07-02 | ₺11.39 | +0.26% | ₺11.40 | ₺11.82 | ₺11.04 | 43.02M |
| 2026-07-01 | ₺11.36 | +0.98% | ₺11.17 | ₺11.68 | ₺10.96 | 25.70M |
| 2026-06-30 | ₺11.25 | +3.59% | ₺11.35 | ₺11.60 | ₺11.04 | 34.14M |
| 2026-06-29 | ₺10.86 | +6.68% | ₺10.23 | ₺10.96 | ₺10.20 | 30.07M |
| 2026-06-26 | ₺10.18 | -1.74% | ₺10.23 | ₺10.50 | ₺9.98 | 11.82M |
| 2026-06-25 | ₺10.36 | +3.08% | ₺10.12 | ₺10.66 | ₺10.11 | 21.45M |
| 2026-06-24 | ₺10.05 | -2.99% | ₺10.36 | ₺10.84 | ₺9.99 | 22.45M |
| 2026-06-23 | ₺10.36 | +0.10% | ₺10.38 | ₺10.51 | ₺10.23 | 12.78M |
| 2026-06-22 | ₺10.35 | +0.68% | ₺10.03 | ₺10.66 | ₺10.03 | 13.11M |
| 2026-06-19 | ₺10.28 | -2.93% | ₺10.49 | ₺10.63 | ₺10.23 | 15.19M |
| 2026-06-18 | ₺10.59 | +0.19% | ₺10.90 | ₺10.90 | ₺10.50 | 17.10M |
| 2026-06-17 | ₺10.57 | -5.46% | ₺11.12 | ₺11.19 | ₺10.07 | 34.03M |
| 2026-06-16 | ₺11.18 | -0.18% | ₺11.22 | ₺11.54 | ₺11.06 | 24.74M |
| 2026-06-15 | ₺11.20 | -1.84% | ₺11.51 | ₺11.77 | ₺11.16 | 25.85M |
| 2026-06-12 | ₺11.41 | +0.26% | ₺11.41 | ₺11.91 | ₺11.39 | 24.92M |
| 2026-06-11 | ₺11.38 | -2.90% | ₺11.82 | ₺12.39 | ₺11.23 | 43.08M |
| 2026-06-10 | ₺11.72 | +7.82% | ₺11.00 | ₺11.95 | ₺10.83 | 58.29M |
| 2026-06-09 | ₺10.87 | -5.56% | ₺11.71 | ₺11.71 | ₺10.73 | 28.13M |
| 2026-06-08 | ₺11.51 | -3.28% | ₺11.71 | ₺11.97 | ₺11.47 | 19.34M |
| 2026-06-05 | ₺11.90 | -7.10% | ₺12.96 | ₺12.97 | ₺11.90 | 17.79M |
| 2026-06-04 | ₺12.81 | -1.08% | ₺12.95 | ₺13.08 | ₺12.35 | 27.70M |
| 2026-06-03 | ₺12.95 | -6.70% | ₺13.98 | ₺14.00 | ₺12.89 | 29.09M |
| 2026-06-02 | ₺13.88 | +6.93% | ₺13.05 | ₺13.88 | ₺12.91 | 33.04M |
| 2026-06-01 | ₺12.98 | -2.11% | ₺13.37 | ₺13.56 | ₺12.92 | 25.40M |
| 2026-05-29 | ₺13.26 | 0.00% | ₺13.26 | ₺13.26 | ₺13.26 | 0 |
| 2026-05-28 | ₺13.26 | 0.00% | ₺13.26 | ₺13.26 | ₺13.26 | 0 |