Karel Elektronik Sanayi Ve Ticaret A.S. (KAREL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 10:02AM TRT. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 15.58 | 15.63 | 15.53 | 15.59 | 15.59 | 110,695 |
| 24 June 2024 | 15.83 | 15.91 | 15.09 | 15.60 | 15.60 | 5,178,757 |
| 21 June 2024 | 15.88 | 16.05 | 15.44 | 15.76 | 15.76 | 2,787,718 |
| 20 June 2024 | 16.06 | 16.25 | 15.70 | 15.85 | 15.85 | 3,117,557 |
| 14 June 2024 | 16.48 | 16.55 | 15.72 | 15.99 | 15.99 | 4,598,385 |
| 13 June 2024 | 17.00 | 17.00 | 16.20 | 16.35 | 16.35 | 8,674,488 |
| 12 June 2024 | 15.30 | 16.33 | 14.91 | 16.17 | 16.17 | 9,626,802 |
| 11 June 2024 | 15.76 | 15.89 | 15.16 | 15.34 | 15.34 | 2,456,483 |
| 10 June 2024 | 15.12 | 15.92 | 15.00 | 15.65 | 15.65 | 6,324,015 |
| 07 June 2024 | 15.02 | 15.27 | 14.87 | 15.18 | 15.18 | 6,926,187 |
| 06 June 2024 | 15.00 | 15.51 | 14.90 | 14.95 | 14.95 | 2,970,058 |
| 05 June 2024 | 15.09 | 15.10 | 14.60 | 15.00 | 15.00 | 2,166,611 |
| 04 June 2024 | 14.77 | 15.15 | 14.71 | 15.00 | 15.00 | 1,877,077 |
| 03 June 2024 | 15.00 | 15.10 | 14.58 | 14.70 | 14.70 | 2,108,443 |
| 31 May 2024 | 14.93 | 15.29 | 14.67 | 14.98 | 14.98 | 2,576,186 |
| 30 May 2024 | 15.16 | 15.35 | 14.84 | 14.98 | 14.98 | 1,977,521 |
| 29 May 2024 | 15.71 | 15.84 | 15.12 | 15.16 | 15.16 | 2,619,617 |
| 28 May 2024 | 15.96 | 16.20 | 15.65 | 15.71 | 15.71 | 4,134,766 |
| 27 May 2024 | 16.99 | 17.20 | 15.55 | 15.99 | 15.99 | 5,128,768 |
| 24 May 2024 | 16.46 | 17.24 | 16.07 | 16.92 | 16.92 | 3,723,182 |
| 23 May 2024 | 16.34 | 16.90 | 16.11 | 16.46 | 16.46 | 4,790,086 |
| 22 May 2024 | 15.18 | 16.63 | 15.12 | 16.34 | 16.34 | 17,151,837 |
| 21 May 2024 | 15.39 | 15.59 | 15.00 | 15.12 | 15.12 | 5,111,277 |
| 20 May 2024 | 15.65 | 15.70 | 15.15 | 15.32 | 15.32 | 3,191,268 |
| 17 May 2024 | 15.28 | 15.60 | 15.12 | 15.40 | 15.40 | 2,199,911 |
| 16 May 2024 | 14.69 | 15.30 | 14.69 | 15.28 | 15.28 | 5,200,287 |
| 15 May 2024 | 14.53 | 15.08 | 14.45 | 14.67 | 14.67 | 3,514,280 |
| 14 May 2024 | 14.80 | 14.98 | 14.39 | 14.51 | 14.51 | 3,291,078 |
| 13 May 2024 | 15.44 | 15.44 | 14.71 | 14.74 | 14.74 | 2,708,031 |
| 10 May 2024 | 15.55 | 15.77 | 15.28 | 15.40 | 15.40 | 6,489,966 |
| 09 May 2024 | 15.98 | 15.98 | 15.32 | 15.46 | 15.46 | 2,965,395 |
| 08 May 2024 | 16.10 | 16.23 | 15.72 | 15.75 | 15.75 | 4,650,944 |
| 07 May 2024 | 16.50 | 16.95 | 15.87 | 15.91 | 15.91 | 12,953,655 |
| 06 May 2024 | 16.01 | 16.18 | 15.69 | 16.02 | 16.02 | 4,430,607 |
| 03 May 2024 | 15.60 | 16.20 | 15.45 | 16.16 | 16.16 | 6,366,820 |
| 02 May 2024 | 15.04 | 15.66 | 15.00 | 15.60 | 15.60 | 4,868,053 |
| 30 Apr 2024 | 15.70 | 15.82 | 14.97 | 15.04 | 15.04 | 3,899,856 |
| 29 Apr 2024 | 15.52 | 15.76 | 15.11 | 15.67 | 15.67 | 6,440,733 |
| 26 Apr 2024 | 15.39 | 15.78 | 15.15 | 15.49 | 15.49 | 9,338,982 |
| 25 Apr 2024 | 15.55 | 15.82 | 15.11 | 15.48 | 15.48 | 3,112,932 |
| 24 Apr 2024 | 15.21 | 15.63 | 15.17 | 15.49 | 15.49 | 3,233,795 |
| 22 Apr 2024 | 15.50 | 15.72 | 14.94 | 15.20 | 15.20 | 4,399,959 |
| 19 Apr 2024 | 14.36 | 15.70 | 14.19 | 15.49 | 15.49 | 5,257,177 |
| 18 Apr 2024 | 14.01 | 14.51 | 13.96 | 14.43 | 14.43 | 2,605,125 |
| 17 Apr 2024 | 14.42 | 14.87 | 13.80 | 14.00 | 14.00 | 2,663,298 |
| 16 Apr 2024 | 14.86 | 15.12 | 14.30 | 14.42 | 14.42 | 2,724,378 |
| 15 Apr 2024 | 14.07 | 14.80 | 13.38 | 14.71 | 14.71 | 3,284,946 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 13.87 | 14.40 | 13.86 | 14.38 | 14.38 | 3,048,146 |
| 05 Apr 2024 | 13.48 | 13.82 | 13.33 | 13.81 | 13.81 | 3,545,672 |
| 04 Apr 2024 | 13.72 | 13.85 | 13.09 | 13.47 | 13.47 | 2,282,803 |
| 03 Apr 2024 | 14.03 | 14.03 | 13.61 | 13.72 | 13.72 | 1,191,648 |
| 02 Apr 2024 | 13.85 | 13.99 | 13.70 | 13.97 | 13.97 | 2,293,981 |
| 01 Apr 2024 | 14.28 | 14.49 | 13.65 | 13.77 | 13.77 | 2,151,377 |
| 29 Mar 2024 | 13.99 | 14.27 | 13.97 | 14.25 | 14.25 | 1,661,247 |
| 28 Mar 2024 | 14.28 | 14.40 | 13.91 | 13.99 | 13.99 | 1,861,384 |
| 27 Mar 2024 | 14.01 | 14.45 | 13.94 | 14.22 | 14.22 | 1,087,733 |
| 26 Mar 2024 | 14.40 | 14.63 | 14.00 | 14.01 | 14.01 | 1,772,694 |
| 25 Mar 2024 | 15.54 | 15.54 | 14.35 | 14.41 | 14.41 | 3,738,532 |
| 22 Mar 2024 | 15.67 | 16.30 | 15.41 | 15.56 | 15.56 | 2,447,714 |
| 21 Mar 2024 | 15.37 | 15.80 | 15.37 | 15.67 | 15.67 | 2,321,693 |
| 20 Mar 2024 | 15.43 | 15.55 | 15.20 | 15.37 | 15.37 | 3,257,425 |
| 19 Mar 2024 | 15.21 | 15.58 | 15.08 | 15.44 | 15.44 | 2,960,224 |
| 18 Mar 2024 | 15.69 | 15.70 | 14.85 | 15.21 | 15.21 | 2,634,129 |
| 15 Mar 2024 | 15.80 | 15.82 | 15.40 | 15.60 | 15.60 | 1,966,817 |
| 14 Mar 2024 | 15.47 | 15.91 | 15.18 | 15.67 | 15.67 | 1,890,001 |
| 13 Mar 2024 | 15.42 | 15.85 | 15.23 | 15.45 | 15.45 | 2,201,863 |
| 12 Mar 2024 | 15.80 | 15.93 | 15.30 | 15.42 | 15.42 | 2,259,815 |
| 11 Mar 2024 | 16.80 | 16.99 | 15.74 | 15.74 | 15.74 | 3,303,381 |
| 08 Mar 2024 | 16.09 | 16.72 | 15.71 | 16.63 | 16.63 | 5,466,530 |
| 07 Mar 2024 | 15.44 | 16.06 | 15.41 | 16.01 | 16.01 | 3,587,308 |
| 06 Mar 2024 | 15.98 | 15.98 | 15.28 | 15.30 | 15.30 | 5,456,463 |
| 05 Mar 2024 | 16.65 | 16.89 | 15.86 | 15.99 | 15.99 | 4,169,338 |
| 04 Mar 2024 | 17.42 | 17.50 | 16.62 | 16.65 | 16.65 | 3,749,112 |
| 01 Mar 2024 | 17.48 | 17.99 | 17.17 | 17.31 | 17.31 | 4,536,755 |
| 29 Feb 2024 | 17.61 | 17.75 | 16.84 | 17.40 | 17.40 | 9,379,742 |
| 28 Feb 2024 | 17.60 | 18.43 | 17.30 | 17.51 | 17.51 | 10,296,991 |
| 27 Feb 2024 | 17.55 | 18.17 | 17.09 | 17.41 | 17.41 | 9,263,550 |
| 26 Feb 2024 | 17.28 | 18.00 | 16.96 | 17.60 | 17.60 | 11,946,918 |
| 23 Feb 2024 | 17.39 | 17.47 | 16.83 | 17.28 | 17.28 | 7,682,623 |
| 22 Feb 2024 | 16.58 | 17.47 | 16.58 | 17.30 | 17.30 | 10,486,708 |
| 21 Feb 2024 | 16.50 | 16.85 | 16.12 | 16.53 | 16.53 | 8,936,284 |
| 20 Feb 2024 | 16.38 | 16.68 | 16.14 | 16.48 | 16.48 | 6,353,325 |
| 19 Feb 2024 | 16.25 | 16.70 | 16.06 | 16.26 | 16.26 | 11,439,719 |
| 16 Feb 2024 | 16.08 | 16.90 | 15.50 | 16.25 | 16.25 | 11,836,871 |
| 15 Feb 2024 | 15.80 | 16.20 | 15.65 | 16.00 | 16.00 | 9,197,084 |
| 14 Feb 2024 | 15.40 | 16.10 | 15.08 | 15.75 | 15.75 | 5,967,054 |
| 13 Feb 2024 | 16.35 | 16.36 | 15.49 | 15.49 | 15.49 | 6,782,688 |
| 12 Feb 2024 | 15.94 | 16.41 | 15.62 | 16.06 | 16.06 | 10,603,665 |
| 09 Feb 2024 | 15.56 | 16.00 | 15.17 | 15.92 | 15.92 | 11,169,293 |
| 08 Feb 2024 | 15.53 | 15.83 | 15.08 | 15.50 | 15.50 | 11,145,325 |
| 07 Feb 2024 | 16.18 | 16.19 | 15.38 | 15.51 | 15.51 | 20,882,542 |
| 06 Feb 2024 | 14.09 | 15.28 | 14.06 | 15.16 | 15.16 | 14,234,048 |
| 05 Feb 2024 | 14.10 | 14.21 | 13.88 | 14.06 | 14.06 | 6,448,024 |
| 02 Feb 2024 | 14.30 | 14.37 | 13.75 | 13.95 | 13.95 | 7,500,025 |
| 01 Feb 2024 | 13.99 | 14.40 | 13.84 | 14.25 | 14.25 | 9,004,437 |
| 31 Jan 2024 | 13.45 | 13.85 | 13.10 | 13.76 | 13.76 | 7,933,131 |
| 30 Jan 2024 | 12.82 | 13.44 | 12.74 | 13.36 | 13.36 | 11,322,105 |
| 29 Jan 2024 | 13.14 | 13.15 | 12.63 | 12.76 | 12.76 | 7,722,201 |
| 26 Jan 2024 | 12.66 | 12.85 | 12.57 | 12.77 | 12.77 | 6,665,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.