Istanbul - Delayed Quote TRY

Karel Elektronik Sanayi Ve Ticaret A.S. (KAREL.IS)

Compare
10.26
-0.09
(-0.87%)
At close: 6:09:13 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202510.3810.5310.2110.2610.263,673,789
Jan 17, 202510.2410.4410.1910.3510.352,606,315
Jan 16, 202510.1310.2810.0510.2210.222,870,317
Jan 15, 202510.1710.279.9710.0810.083,679,388
Jan 14, 202510.2410.3710.1110.1110.112,804,641
Jan 13, 202510.5710.6110.2310.2310.233,823,534
Jan 10, 202510.8010.8310.5310.5610.564,953,885
Jan 9, 202510.6010.9710.6010.8310.839,171,598
Jan 8, 202510.5210.6910.3210.5210.524,874,972
Jan 7, 202510.3510.7010.3410.4910.4911,081,148
Jan 6, 202510.0110.709.9810.3210.3211,965,267
Jan 3, 202510.1310.249.9810.0010.005,378,383
Jan 2, 202510.2610.3810.0310.1310.133,979,766
Dec 31, 202410.2610.4310.1510.2010.204,761,890
Dec 30, 202410.4910.5310.2210.2310.236,059,371
Dec 27, 202410.6410.6410.3510.4710.476,757,592
Dec 26, 202410.8911.1710.5010.5810.5820,099,092
Dec 25, 202410.3610.5010.3010.3710.372,901,836
Dec 24, 202410.4010.4410.2310.2910.293,221,966
Dec 23, 202410.2110.6010.0810.3510.358,226,518
Dec 20, 202410.6610.6710.1910.2110.215,264,811
Dec 19, 202410.6110.8210.4510.6610.668,935,534
Dec 18, 202410.4010.8910.4010.7310.7329,000,516
Dec 17, 202410.3310.5210.2110.3910.398,508,769
Dec 16, 20249.9010.529.9010.3310.3320,078,324
Dec 13, 20249.889.999.799.859.856,553,561
Dec 12, 20249.909.999.839.859.855,956,622
Dec 11, 202410.0610.159.749.799.797,300,550
Dec 10, 202410.1410.219.8710.0310.0311,445,924
Dec 9, 202410.0010.269.6810.1510.1514,146,430
Dec 6, 20249.6610.259.569.899.8919,322,536
Dec 5, 20249.509.699.409.599.598,303,435
Dec 4, 20249.249.489.179.489.489,410,825
Dec 3, 20249.209.299.139.229.226,581,099
Dec 2, 20249.189.309.119.189.184,802,490
Nov 29, 20249.069.188.909.189.185,436,582
Nov 28, 20249.019.158.949.029.024,313,863
Nov 27, 20249.219.218.958.978.975,434,800
Nov 26, 20249.169.239.049.109.104,711,185
Nov 25, 20248.919.228.909.139.138,399,008
Nov 22, 20248.888.948.748.878.873,607,074
Nov 21, 20248.658.918.578.878.874,153,739
Nov 20, 20248.858.858.578.658.655,148,572
Nov 19, 20249.019.048.658.858.858,741,658
Nov 18, 20249.409.408.979.009.0011,501,709
Nov 15, 20249.149.548.869.409.4030,005,151
Nov 14, 20248.798.918.678.688.6814,892,103
Nov 13, 20248.918.918.788.808.802,926,570
Nov 12, 20248.968.978.848.918.916,372,861
Nov 11, 20248.989.038.768.988.988,796,952
Nov 8, 20248.809.008.698.968.967,546,844
Nov 7, 20248.648.838.308.818.8112,144,835
Nov 6, 20248.819.048.698.978.975,509,290
Nov 5, 20248.778.868.648.818.813,705,745
Nov 4, 20249.049.118.688.738.733,871,502
Nov 1, 20249.279.328.939.049.044,366,788
Oct 31, 20249.319.379.169.239.234,329,398
Oct 30, 20249.339.519.319.319.314,728,720
Oct 28, 20249.389.389.249.319.311,674,848
Oct 25, 20249.179.389.149.339.335,858,436
Oct 24, 20249.119.269.109.139.134,427,825
Oct 23, 20249.399.429.079.109.103,025,185
Oct 22, 20249.289.439.079.399.394,952,000
Oct 21, 20249.269.349.099.289.282,353,342
Oct 18, 20249.619.679.259.269.262,860,314
Oct 17, 20249.349.629.309.599.592,333,031
Oct 16, 20249.419.579.299.359.352,148,872
Oct 15, 20249.309.509.279.419.412,294,675
Oct 14, 20249.559.559.129.309.301,406,518
Oct 11, 20249.579.619.259.569.561,716,558
Oct 10, 20249.699.859.519.559.551,967,046
Oct 9, 20249.769.799.409.749.742,526,028
Oct 8, 20249.859.879.679.749.741,361,685
Oct 7, 202410.0010.099.769.819.812,690,574
Oct 4, 20249.6210.009.4010.0010.003,424,714
Oct 3, 20249.709.959.569.599.594,718,229
Oct 2, 20249.9910.159.599.599.595,006,414
Oct 1, 202410.1010.259.8610.0010.0012,853,017
Sep 30, 202410.5010.7210.0110.0810.084,194,763
Sep 27, 202410.6610.6610.4310.5010.502,442,006
Sep 26, 202410.9310.9410.4710.6810.684,690,315
Sep 25, 202411.0011.1610.8210.8810.886,783,462
Sep 24, 202411.2911.4511.2011.3011.305,793,976
Sep 23, 202411.4511.6111.3111.4511.454,756,108
Sep 20, 202411.6611.6711.4211.4211.421,952,195
Sep 19, 202411.6511.9011.6011.6511.653,063,439
Sep 18, 202411.9012.0711.5011.6511.653,910,628
Sep 17, 202412.0512.1011.8611.9011.902,184,199
Sep 16, 202412.0012.1611.9311.9811.982,343,725
Sep 13, 202411.9812.0011.7212.0012.003,552,079
Sep 12, 202412.0912.1311.5411.7111.713,704,109
Sep 11, 202412.3412.3411.9812.0012.002,283,226
Sep 10, 202412.2212.9511.8012.3512.356,009,315
Sep 9, 202412.3612.4312.2012.2012.201,492,063
Sep 6, 202412.6812.8512.4012.4412.442,766,918
Sep 5, 202412.6412.8012.6212.6512.651,997,464
Sep 4, 202412.6912.7812.5112.6412.643,665,505
Sep 3, 202413.3013.3612.7412.7512.758,761,216
Sep 2, 202413.1413.2813.0013.2813.282,097,388
Aug 29, 202412.5013.1212.4613.0913.094,015,260
Aug 28, 202412.5012.6212.4012.5812.581,861,624
Aug 27, 202412.4612.7912.3812.5512.551,678,297
Aug 26, 202413.0913.2212.5112.5412.545,612,421
Aug 23, 202413.3813.4912.7712.9912.993,038,842
Aug 22, 202413.3013.7013.0913.3813.388,188,769
Aug 21, 202413.2213.3813.1513.2313.234,548,102
Aug 20, 202413.3913.5813.2513.2613.264,346,708
Aug 19, 202413.5613.6313.3413.4813.482,866,361
Aug 16, 202413.7813.9813.4313.5113.513,536,559
Aug 15, 202413.3413.8013.2513.7713.774,633,987
Aug 14, 202413.6713.6713.2513.4513.453,405,251
Aug 13, 202413.7513.8013.3013.6013.604,285,440
Aug 12, 202413.7013.7613.4013.6213.622,221,033
Aug 9, 202414.0214.0913.5813.6213.623,125,533
Aug 8, 202413.8814.1513.7913.9113.917,344,951
Aug 7, 202413.8714.1413.6013.8813.885,251,386
Aug 6, 202414.0414.2513.6813.8013.803,251,228
Aug 5, 202413.8014.5713.6213.8213.825,208,967
Aug 2, 202415.5515.7015.0515.0715.076,264,087
Aug 1, 202415.5515.9315.4215.7115.714,885,528
Jul 31, 202415.7715.7815.2415.3315.335,084,449
Jul 30, 202416.0516.3015.5015.7815.789,961,980
Jul 29, 202417.6617.6715.9616.0016.0014,927,338
Jul 26, 202416.3517.4816.2917.4817.4811,901,944
Jul 25, 202416.4516.6816.0416.3516.354,816,252
Jul 24, 202415.8316.6915.6016.4516.4510,366,916
Jul 23, 202415.2215.8615.1115.7915.797,916,394
Jul 22, 202415.1715.5115.0015.1915.197,649,962
Jul 19, 202415.1915.3415.0715.1015.102,716,018
Jul 18, 202415.2715.3715.1315.2015.204,287,285
Jul 17, 202415.4715.4815.1915.3315.333,876,428
Jul 16, 202415.7415.8815.4015.4715.473,597,826
Jul 12, 202415.6015.9215.5115.6615.666,311,628
Jul 11, 202415.7816.0015.6715.7015.704,960,842
Jul 10, 202415.9015.9015.3215.7815.785,023,769
Jul 9, 202416.1116.3115.7815.9015.904,545,704
Jul 8, 202416.3916.6416.0016.1016.106,629,808
Jul 5, 202415.8616.2815.6516.2416.246,725,983
Jul 4, 202415.5716.0815.5115.8015.809,741,223
Jul 3, 202415.5615.9815.2315.5715.579,184,820
Jul 2, 202415.3615.5515.0915.5115.513,511,911
Jul 1, 202415.5215.6314.7515.2515.254,366,032
Jun 28, 202415.4615.8415.3715.5015.506,282,122
Jun 27, 202415.0515.5514.9915.4215.427,232,319
Jun 26, 202415.3615.4214.6815.2015.206,195,422
Jun 25, 202415.5815.7015.1715.4415.442,946,031
Jun 24, 202415.8315.9115.0915.6015.605,178,757
Jun 21, 202415.8816.0515.4415.7615.762,787,718
Jun 20, 202416.0616.2515.7015.8515.853,117,557
Jun 14, 202416.4816.5515.7215.9915.994,598,385
Jun 13, 202417.0017.0016.2016.3516.358,674,488
Jun 12, 202415.3016.3314.9116.1716.179,626,802
Jun 11, 202415.7615.8915.1615.3415.342,456,483
Jun 10, 202415.1215.9215.0015.6515.656,324,015
Jun 7, 202415.0215.2714.8715.1815.186,926,187
Jun 6, 202415.0015.5114.9014.9514.952,970,058
Jun 5, 202415.0915.1014.6015.0015.002,166,611
Jun 4, 202414.7715.1514.7115.0015.001,877,077
Jun 3, 202415.0015.1014.5814.7014.702,108,443
May 31, 202414.9315.2914.6714.9814.982,576,186
May 30, 202415.1615.3514.8414.9814.981,977,521
May 29, 202415.7115.8415.1215.1615.162,619,617
May 28, 202415.9616.2015.6515.7115.714,134,766
May 27, 202416.9917.2015.5515.9915.995,128,768
May 24, 202416.4617.2416.0716.9216.923,723,182
May 23, 202416.3416.9016.1116.4616.464,790,086
May 22, 202415.1816.6315.1216.3416.3417,151,837
May 21, 202415.3915.5915.0015.1215.125,111,277
May 20, 202415.6515.7015.1515.3215.323,191,268
May 17, 202415.2815.6015.1215.4015.402,199,911
May 16, 202414.6915.3014.6915.2815.285,200,287
May 15, 202414.5315.0814.4514.6714.673,514,280
May 14, 202414.8014.9814.3914.5114.513,291,078
May 13, 202415.4415.4414.7114.7414.742,708,031
May 10, 202415.5515.7715.2815.4015.406,489,966
May 9, 202415.9815.9815.3215.4615.462,965,395
May 8, 202416.1016.2315.7215.7515.754,650,944
May 7, 202416.5016.9515.8715.9115.9112,953,655
May 6, 202416.0116.1815.6916.0216.024,430,607
May 3, 202415.6016.2015.4516.1616.166,366,820
May 2, 202415.0415.6615.0015.6015.604,868,053
Apr 30, 202415.7015.8214.9715.0415.043,899,856
Apr 29, 202415.5215.7615.1115.6715.676,440,733
Apr 26, 202415.3915.7815.1515.4915.499,338,982
Apr 25, 202415.5515.8215.1115.4815.483,112,932
Apr 24, 202415.2115.6315.1715.4915.493,233,795
Apr 22, 202415.5015.7214.9415.2015.204,399,959
Apr 19, 202414.3615.7014.1915.4915.495,257,177
Apr 18, 202414.0114.5113.9614.4314.432,605,125
Apr 17, 202414.4214.8713.8014.0014.002,663,298
Apr 16, 202414.8615.1214.3014.4214.422,724,378
Apr 15, 202414.0714.8013.3814.7114.713,284,946
Apr 8, 202413.8714.4013.8614.3814.383,048,146
Apr 5, 202413.4813.8213.3313.8113.813,545,672
Apr 4, 202413.7213.8513.0913.4713.472,282,803
Apr 3, 202414.0314.0313.6113.7213.721,191,648
Apr 2, 202413.8513.9913.7013.9713.972,293,981
Apr 1, 202414.2814.4913.6513.7713.772,151,377
Mar 29, 202413.9914.2713.9714.2514.251,661,247
Mar 28, 202414.2814.4013.9113.9913.991,861,384
Mar 27, 202414.0114.4513.9414.2214.221,087,733
Mar 26, 202414.4014.6314.0014.0114.011,772,694
Mar 25, 202415.5415.5414.3514.4114.413,738,532
Mar 22, 202415.6716.3015.4115.5615.562,447,714
Mar 21, 202415.3715.8015.3715.6715.672,321,693
Mar 20, 202415.4315.5515.2015.3715.373,257,425
Mar 19, 202415.2115.5815.0815.4415.442,960,224
Mar 18, 202415.6915.7014.8515.2115.212,634,129
Mar 15, 202415.8015.8215.4015.6015.601,966,817
Mar 14, 202415.4715.9115.1815.6715.671,890,001
Mar 13, 202415.4215.8515.2315.4515.452,201,863
Mar 12, 202415.8015.9315.3015.4215.422,259,815
Mar 11, 202416.8016.9915.7415.7415.743,303,381
Mar 8, 202416.0916.7215.7116.6316.635,466,530
Mar 7, 202415.4416.0615.4116.0116.013,587,308
Mar 6, 202415.9815.9815.2815.3015.305,456,463
Mar 5, 202416.6516.8915.8615.9915.994,169,338
Mar 4, 202417.4217.5016.6216.6516.653,749,112
Mar 1, 202417.4817.9917.1717.3117.314,536,755
Feb 29, 202417.6117.7516.8417.4017.409,379,742
Feb 28, 202417.6018.4317.3017.5117.5110,296,991
Feb 27, 202417.5518.1717.0917.4117.419,263,550
Feb 26, 202417.2818.0016.9617.6017.6011,946,918
Feb 23, 202417.3917.4716.8317.2817.287,682,623
Feb 22, 202416.5817.4716.5817.3017.3010,486,708
Feb 21, 202416.5016.8516.1216.5316.538,936,284
Feb 20, 202416.3816.6816.1416.4816.486,353,325
Feb 19, 202416.2516.7016.0616.2616.2611,439,719
Feb 16, 202416.0816.9015.5016.2516.2511,836,871
Feb 15, 202415.8016.2015.6516.0016.009,197,084
Feb 14, 202415.4016.1015.0815.7515.755,967,054
Feb 13, 202416.3516.3615.4915.4915.496,782,688
Feb 12, 202415.9416.4115.6216.0616.0610,603,665
Feb 9, 202415.5616.0015.1715.9215.9211,169,293
Feb 8, 202415.5315.8315.0815.5015.5011,145,325
Feb 7, 202416.1816.1915.3815.5115.5120,882,542
Feb 6, 202414.0915.2814.0615.1615.1614,234,048
Feb 5, 202414.1014.2113.8814.0614.066,448,024
Feb 2, 202414.3014.3713.7513.9513.957,500,025
Feb 1, 202413.9914.4013.8414.2514.259,004,437
Jan 31, 202413.4513.8513.1013.7613.767,933,131
Jan 30, 202412.8213.4412.7413.3613.3611,322,105
Jan 29, 202413.1413.1512.6312.7612.767,722,201
Jan 26, 202412.6612.8512.5712.7712.776,665,477
Jan 25, 202412.3112.7012.2112.6112.617,030,330
Jan 24, 202412.3212.5212.1312.2512.255,125,457
Jan 23, 202412.5312.7712.0212.3012.306,557,796
Jan 22, 202412.4012.5612.3712.5012.504,152,908