Karel Elektronik Sanayi Ve Ticaret A.S. (IST:KAREL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.07 | 9.09 | 8.90 | 8.93 | 8.93 | -1.54% | 5,162,127 |
| Dec 4, 2025 | 8.99 | 9.15 | 8.95 | 9.07 | 9.07 | 0.78% | 5,029,338 |
| Dec 3, 2025 | 9.10 | 9.24 | 8.99 | 9.00 | 9.00 | -0.99% | 5,008,405 |
| Dec 2, 2025 | 9.00 | 9.20 | 8.85 | 9.09 | 9.09 | 1.68% | 7,266,377 |
| Dec 1, 2025 | 8.78 | 9.02 | 8.78 | 8.94 | 8.94 | 2.05% | 4,459,406 |
| Nov 28, 2025 | 8.87 | 8.95 | 8.75 | 8.76 | 8.76 | -1.13% | 4,186,738 |
| Nov 27, 2025 | 8.98 | 9.16 | 8.55 | 8.86 | 8.86 | -0.56% | 7,750,266 |
| Nov 26, 2025 | 9.07 | 9.35 | 8.91 | 8.91 | 8.91 | -2.20% | 8,889,579 |
| Nov 25, 2025 | 9.81 | 9.81 | 9.06 | 9.11 | 9.11 | -5.89% | 10,576,020 |
| Nov 24, 2025 | 9.62 | 9.83 | 9.53 | 9.68 | 9.68 | 0.62% | 8,824,258 |
| Nov 21, 2025 | 9.75 | 9.78 | 9.56 | 9.62 | 9.62 | -1.33% | 6,008,701 |
| Nov 20, 2025 | 9.68 | 9.90 | 9.58 | 9.75 | 9.75 | 1.04% | 7,694,105 |
| Nov 19, 2025 | 9.67 | 9.92 | 9.61 | 9.65 | 9.65 | -0.10% | 6,211,972 |
| Nov 18, 2025 | 9.96 | 10.07 | 9.60 | 9.66 | 9.66 | -4.36% | 6,116,548 |
| Nov 17, 2025 | 10.09 | 10.16 | 9.90 | 10.10 | 10.10 | 1.41% | 9,150,145 |
| Nov 14, 2025 | 10.50 | 10.53 | 9.77 | 9.96 | 9.96 | -4.96% | 17,788,460 |
| Nov 13, 2025 | 10.70 | 10.81 | 10.44 | 10.48 | 10.48 | -0.47% | 17,642,820 |
| Nov 12, 2025 | 10.80 | 11.05 | 10.40 | 10.53 | 10.53 | -1.22% | 13,005,860 |
| Nov 11, 2025 | 10.85 | 10.91 | 10.33 | 10.66 | 10.66 | -1.75% | 15,016,330 |
| Nov 10, 2025 | 10.64 | 11.09 | 10.37 | 10.85 | 10.85 | 2.94% | 28,125,720 |
| Nov 7, 2025 | 10.80 | 10.80 | 10.35 | 10.54 | 10.54 | -2.86% | 17,160,360 |
| Nov 6, 2025 | 10.02 | 10.99 | 9.91 | 10.85 | 10.85 | 8.50% | 35,564,310 |
| Nov 5, 2025 | 10.02 | 10.20 | 9.87 | 10.00 | 10.00 | -0.10% | 15,472,300 |
| Nov 4, 2025 | 10.31 | 10.40 | 9.97 | 10.01 | 10.01 | -7.06% | 24,316,590 |
| Nov 3, 2025 | 10.50 | 10.82 | 10.40 | 10.77 | 10.77 | 2.57% | 10,734,870 |
| Oct 31, 2025 | 10.15 | 10.62 | 9.95 | 10.50 | 10.50 | 3.45% | 14,291,800 |
| Oct 30, 2025 | 10.10 | 10.30 | 10.02 | 10.15 | 10.15 | 1.40% | 9,952,726 |
| Oct 28, 2025 | 9.95 | 10.23 | 9.81 | 10.01 | 10.01 | 0.81% | 4,828,635 |
| Oct 27, 2025 | 10.10 | 10.20 | 9.73 | 9.93 | 9.93 | -1.59% | 19,026,220 |
| Oct 24, 2025 | 10.09 | 10.33 | 10.06 | 10.09 | 10.09 | 0.20% | 19,122,160 |
| Oct 23, 2025 | 9.65 | 10.18 | 9.59 | 10.07 | 10.07 | 4.57% | 22,823,010 |
| Oct 22, 2025 | 9.35 | 9.70 | 9.20 | 9.63 | 9.63 | 4.79% | 15,578,100 |
| Oct 21, 2025 | 9.01 | 9.22 | 8.90 | 9.19 | 9.19 | 2.11% | 8,007,583 |
| Oct 20, 2025 | 8.71 | 9.09 | 8.42 | 9.00 | 9.00 | 4.41% | 9,906,527 |
| Oct 17, 2025 | 8.85 | 8.85 | 8.46 | 8.62 | 8.62 | -3.04% | 4,875,086 |
| Oct 16, 2025 | 8.76 | 9.17 | 8.76 | 8.89 | 8.89 | 0.34% | 12,920,360 |
| Oct 15, 2025 | 8.76 | 8.90 | 8.67 | 8.86 | 8.86 | 1.84% | 4,306,985 |
| Oct 14, 2025 | 9.05 | 9.06 | 8.66 | 8.70 | 8.70 | -3.33% | 8,351,528 |
| Oct 13, 2025 | 9.29 | 9.29 | 8.93 | 9.00 | 9.00 | -3.54% | 4,403,569 |
| Oct 10, 2025 | 9.32 | 9.43 | 9.21 | 9.33 | 9.33 | 0.76% | 6,957,115 |
| Oct 9, 2025 | 9.40 | 9.50 | 9.20 | 9.26 | 9.26 | -0.96% | 5,164,133 |
| Oct 8, 2025 | 9.10 | 9.43 | 9.04 | 9.35 | 9.35 | 2.86% | 9,691,976 |
| Oct 7, 2025 | 9.15 | 9.28 | 9.07 | 9.09 | 9.09 | -0.22% | 4,592,192 |
| Oct 6, 2025 | 9.04 | 9.25 | 9.02 | 9.11 | 9.11 | 1.22% | 7,522,461 |
| Oct 3, 2025 | 9.21 | 9.21 | 8.96 | 9.00 | 9.00 | -0.88% | 3,593,054 |
| Oct 2, 2025 | 9.26 | 9.34 | 9.08 | 9.08 | 9.08 | -1.63% | 8,240,419 |
| Oct 1, 2025 | 9.09 | 9.30 | 8.88 | 9.23 | 9.23 | 1.32% | 6,767,039 |
| Sep 30, 2025 | 9.23 | 9.23 | 9.02 | 9.11 | 9.11 | -0.65% | 6,798,283 |
| Sep 29, 2025 | 9.24 | 9.31 | 9.12 | 9.17 | 9.17 | -0.86% | 7,741,607 |
| Sep 26, 2025 | 9.53 | 9.54 | 9.15 | 9.25 | 9.25 | -3.14% | 18,409,940 |