Karel Elektronik Sanayi ve Ticaret SA KAREL
BIST · Türkiye · Elektronik Teknoloji
₺6,13+0,37 (+%6,42)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |