Istanbul - Delayed Quote TRY

Kartal Yenilenebilir Enerji Uretim A.S. (KARYE.IS)

Compare
27.96
+0.20
+(0.72%)
At close: January 17 at 6:09:22 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202527.8028.1427.5427.9627.961,233,543
Jan 16, 202528.4228.4227.4827.7627.761,237,598
Jan 15, 202528.5428.5827.6227.6227.621,428,118
Jan 14, 202528.0028.8827.4428.4028.402,038,083
Jan 13, 202528.8228.9827.7827.7827.781,271,266
Jan 10, 202529.4029.9628.6828.8028.801,238,428
Jan 9, 202528.7829.6228.7829.4029.401,566,876
Jan 8, 202529.0029.1028.5028.7828.781,066,329
Jan 7, 202529.4429.9827.9829.0029.002,093,524
Jan 6, 202529.0230.3428.9629.4429.443,739,587
Jan 3, 202527.6428.6827.6428.5428.541,617,274
Jan 2, 202528.0228.1627.6627.8627.861,509,412
Dec 31, 202428.1428.4027.8227.9227.921,083,593
Dec 30, 202428.6029.4628.1228.2628.263,159,877
Dec 27, 202427.7028.5227.7028.4028.403,500,719
Dec 26, 202427.8428.1427.5227.6227.62958,483
Dec 25, 202428.1228.3027.7827.8227.82863,851
Dec 24, 202428.3028.5027.4027.8227.821,328,214
Dec 23, 202428.6029.3828.1228.1228.122,266,534
Dec 20, 202428.6828.9627.9628.4628.461,441,694
Dec 19, 202428.6629.7828.3828.6828.683,046,355
Dec 18, 202428.7029.3628.3828.7228.722,493,847
Dec 17, 202429.4429.7828.5028.6628.661,598,088
Dec 16, 202428.8430.0828.8429.4429.443,197,135
Dec 13, 202428.8628.8628.1828.6228.621,375,072
Dec 12, 202428.4829.6028.3228.5228.522,529,884
Dec 11, 202429.1229.5828.2828.4428.441,734,572
Dec 10, 202430.3030.3029.0029.1229.122,550,533
Dec 9, 202428.7830.7228.7830.1630.166,685,283
Dec 6, 202427.3028.8227.1828.6028.605,610,325
Dec 5, 202427.1027.4426.9827.2027.201,446,350
Dec 4, 202427.1627.4226.9026.9226.921,782,131
Dec 3, 202427.4827.7827.1227.1627.161,373,546
Dec 2, 202426.8627.8226.6827.3427.342,024,686
Nov 29, 202427.0027.1826.7626.9826.981,055,791
Nov 28, 202427.6027.7826.9027.0027.001,451,585
Nov 27, 202428.1428.1427.5027.6027.601,120,955
Nov 26, 202428.0028.1827.5027.8027.801,477,233
Nov 25, 202428.0628.4027.9228.0028.001,524,858
Nov 22, 202427.6428.1627.1227.9627.962,229,711
Nov 21, 202427.0627.7226.9227.6627.661,366,969
Nov 20, 202428.1428.6626.9427.0627.061,546,941
Nov 19, 202429.0029.1627.8428.1228.121,869,614
Nov 18, 202428.3629.2027.9229.0029.003,153,242
Nov 15, 202428.5429.0428.1028.2628.262,188,211
Nov 14, 202429.4629.6428.3628.5828.583,326,170
Nov 13, 202428.8230.3028.5629.0029.005,046,990
Nov 12, 202430.1831.4028.1628.8828.8811,925,607
Nov 11, 202427.5629.5827.5029.5829.588,973,427
Nov 8, 202426.2827.2625.9626.9026.902,303,722
Nov 7, 202426.0027.6625.8226.2826.283,666,357
Nov 6, 202425.3826.2825.2025.8425.841,061,868
Nov 5, 202425.6026.1024.9025.3025.30768,735
Nov 4, 202426.5226.8625.3025.5825.581,028,533
Nov 1, 202426.1827.3225.9626.5226.521,899,831
Oct 31, 202426.3026.5425.0026.1826.181,225,355
Oct 30, 202425.7026.7625.6826.3026.302,376,032
Oct 28, 202425.2425.9625.0425.6625.661,029,056
Oct 25, 202425.2825.3224.9225.2425.241,199,227
Oct 24, 202425.2025.5225.1025.2225.221,508,864
Oct 23, 202425.7226.7225.0025.0025.003,795,421
Oct 22, 202424.7027.1224.6225.7025.708,591,837
Oct 21, 202425.5625.8024.3024.6624.661,468,592
Oct 18, 202425.9226.1825.2025.7025.701,769,351
Oct 17, 202424.8026.3624.6225.6225.622,228,577
Oct 16, 202424.6824.8624.2024.8024.80863,591
Oct 15, 202423.7424.7023.6424.7024.701,234,389
Oct 14, 202424.8425.0023.4423.7423.741,172,871
Oct 11, 202425.1625.2224.4824.7024.70865,736
Oct 10, 202425.3225.7024.9625.1425.14964,481
Oct 9, 202425.4425.4424.7625.3225.32935,042
Oct 8, 202425.6025.7625.1225.2025.20887,283
Oct 7, 202425.6626.2825.3825.6025.601,545,952
Oct 4, 202425.8225.8224.8625.5625.561,615,567
Oct 3, 202425.0025.7824.7425.2025.201,419,710
Oct 2, 202426.0026.0624.8024.9024.901,682,781
Oct 1, 202427.4027.4025.5626.0626.062,298,981
Sep 30, 202427.6828.0027.3627.3827.381,188,956
Sep 27, 202427.5427.8427.4427.6827.681,089,278
Sep 26, 202427.8427.9427.4627.5227.521,148,170
Sep 25, 202427.9428.1227.5227.5827.581,183,126
Sep 24, 202428.2828.4427.7827.9427.941,827,044
Sep 23, 202429.2829.2828.1828.2828.281,489,327
Sep 20, 202428.9829.5428.4428.8028.802,272,925
Sep 19, 202428.3028.9028.1028.7628.761,609,232
Sep 18, 202428.6228.6627.9828.0628.061,394,605
Sep 17, 202428.8829.2028.5028.6228.622,200,421
Sep 16, 202428.4229.0028.4028.6028.601,963,755
Sep 13, 202428.2028.5228.0428.4628.461,717,766
Sep 12, 202428.5028.9827.7828.2028.202,500,650
Sep 11, 202428.4628.6427.7627.9427.941,454,416
Sep 10, 202428.9229.3628.3428.6228.621,791,099
Sep 9, 202429.7229.7628.8228.9228.921,466,491
Sep 6, 202430.0430.2829.4229.4629.462,023,504
Sep 5, 202430.0030.7829.9430.0430.042,936,723
Sep 4, 202430.8030.8029.9229.9429.942,816,930
Sep 3, 202430.2631.6829.9030.8630.866,971,760
Sep 2, 202430.7031.4030.1630.2630.263,188,344
Aug 29, 202430.3031.3629.6030.4030.404,599,890
Aug 28, 202431.5431.7030.0030.1030.104,887,803
Aug 27, 202433.0434.2031.4231.4631.4616,548,730
Aug 26, 202434.0436.0032.4233.0433.048,182,910
Aug 23, 202435.8437.7634.0434.0434.0412,604,682
Aug 22, 202434.2436.6233.7835.8435.8420,984,798
Aug 21, 202430.6433.4429.7633.4433.4410,889,725
Aug 20, 202431.7632.0030.1230.4030.407,627,358
Aug 19, 202428.3229.9027.9229.9029.902,911,561
Aug 16, 202429.4029.4028.3028.3028.301,651,034
Aug 15, 202428.5029.3828.0429.0629.062,129,301
Aug 14, 202429.1430.1428.6228.8628.862,209,909
Aug 13, 202427.8829.9627.3228.9828.984,176,596
Aug 12, 202428.8629.2227.8027.8827.881,899,286
Aug 9, 202429.5029.8828.5628.7228.722,649,630
Aug 8, 202429.6030.9029.0029.2429.243,086,162
Aug 7, 202428.6430.4828.1029.6029.604,433,860
Aug 6, 202428.1029.0827.6228.3028.304,073,309
Aug 5, 202429.1829.7427.2627.3427.343,608,466
Aug 2, 202429.7031.7829.0230.2830.287,273,440
Aug 1, 202429.0630.1629.0629.7429.744,840,708
Jul 31, 202431.9032.2228.8028.8028.807,542,838
Jul 30, 202428.0430.8428.0430.8430.8414,582,639
Jul 29, 202428.3828.6427.6028.0428.042,931,278
Jul 26, 202428.4628.7027.9028.2028.201,643,869
Jul 25, 202429.0029.1428.3628.4028.401,679,575
Jul 24, 202429.0229.5028.7829.0029.004,226,734
Jul 23, 202428.9629.3028.6228.9628.962,215,556
Jul 22, 202428.8029.3028.5428.8228.821,350,732
Jul 19, 202429.7429.7428.7828.8028.801,537,332
Jul 18, 202430.0830.4029.6829.7429.744,259,757
Jul 17, 202430.7831.1429.7029.9829.983,100,012
Jul 16, 202430.2030.7430.0030.2030.201,345,255
Jul 12, 202430.2030.3429.6230.1230.121,140,739
Jul 11, 202429.3230.2029.3230.0630.06678,478
Jul 10, 202430.2430.2829.1429.3229.32778,885
Jul 9, 202430.2030.7829.9430.2430.241,145,578
Jul 8, 202429.9630.3029.8830.0230.02607,206
Jul 5, 202430.8830.8829.7829.9629.96835,230
Jul 4, 202429.6430.5029.5030.5030.50575,882
Jul 3, 202429.9230.3229.4029.6429.64477,441
Jul 2, 202429.4829.9829.1229.8229.82557,760
Jul 1, 202430.9031.0029.3629.4829.48860,248
Jun 28, 202431.2431.8630.3430.7230.7212,487,601
Jun 27, 202430.8031.5430.5031.2431.24973,200
Jun 26, 202431.3431.6830.7230.8030.802,314,587
Jun 25, 202432.0032.4831.3231.3431.341,086,717
Jun 24, 202433.5033.5031.9231.9631.962,053,646
Jun 21, 202435.6036.5233.5833.6033.603,283,760
Jun 20, 202435.0035.7034.8435.6235.62556,625
Jun 14, 202434.3835.2034.1234.7434.74699,158
Jun 13, 202433.4634.4033.3034.2034.20702,266
Jun 12, 202433.2033.4832.7033.4833.48536,965
Jun 11, 202433.3833.9633.1033.2033.20322,882
Jun 10, 202434.2634.6032.5633.3833.38514,974
Jun 7, 202434.5235.1033.8034.2634.26449,247
Jun 6, 202434.3035.6034.2434.5034.501,080,282
Jun 5, 202435.3435.5034.1034.3034.30990,992
Jun 4, 202435.4435.8835.1235.4235.42899,223
Jun 3, 202437.1837.7435.3835.4035.401,433,094
May 31, 202437.2238.2236.3837.1837.181,537,661
May 30, 202438.3038.3836.8437.1237.12961,056
May 29, 202439.4039.5237.6038.1238.121,798,789
May 28, 202437.4640.9036.6239.0039.001,842,863
May 27, 202438.9438.9637.5037.6037.601,610,384
May 24, 202441.5241.8038.7239.0039.002,329,822
May 23, 202442.5843.1239.6039.8839.883,614,924
May 22, 202445.0045.6042.5842.5842.5810,372,284
May 21, 202440.0041.4639.6841.4641.461,635,009
May 20, 202437.4237.7236.9637.7037.701,093,348
May 17, 202437.6637.9637.1437.4237.42912,008
May 16, 202437.1037.9036.9837.6637.66891,398
May 15, 202437.0037.3836.1237.1037.101,451,563
May 14, 202437.4637.6636.6236.8836.88668,597
May 13, 202439.0039.0037.2237.4637.461,007,363
May 10, 202438.5039.9636.6038.8038.802,004,039
May 9, 202439.2039.2237.8638.1038.101,024,903
May 8, 202439.4239.9638.4239.1239.121,158,772
May 7, 202439.8640.0438.4239.2439.241,049,765
May 6, 202440.9841.4639.6039.8439.841,586,899
May 3, 202439.6042.5039.1040.9440.943,738,734
May 2, 202439.0040.2638.6639.6039.602,476,166
Apr 30, 202438.1240.5037.5038.5438.543,015,268
Apr 29, 202439.4239.5037.9438.0238.021,004,274
Apr 26, 202439.9840.2038.7039.0039.001,141,155
Apr 25, 202438.7040.1638.0039.9839.981,676,889
Apr 24, 202439.4639.9038.5038.7038.701,354,111
Apr 22, 202441.0041.0039.3039.3039.302,154,838
Apr 19, 202440.0040.2038.5239.6839.681,901,447
Apr 18, 202441.0041.7040.1840.4240.422,417,595
Apr 17, 202443.1843.6240.8040.9840.982,682,166
Apr 16, 202441.0045.1040.7642.4842.487,807,028
Apr 15, 202442.0043.6041.0041.0041.002,549,499
Apr 9, 202444.2844.2844.2844.2844.28-
Apr 8, 202448.3648.5843.6844.2844.285,773,482
Apr 5, 202444.7644.7644.7644.7644.76783,508
Apr 4, 202437.9840.7037.3240.7040.702,842,000
Apr 3, 202436.4038.6434.6037.0037.003,216,827
Apr 2, 202438.3638.9435.2436.3636.361,386,342
Apr 1, 202439.4441.9037.5038.1438.141,725,139
Mar 29, 202438.4039.9838.0039.4039.401,628,291
Mar 28, 202438.6639.5038.0238.2238.221,232,077
Mar 27, 202438.6042.4637.8638.6638.664,396,845
Mar 26, 202439.6640.4638.2638.6038.601,916,087
Mar 25, 202440.7043.3839.4839.6639.662,829,309
Mar 22, 202442.1242.6840.1640.7040.701,967,317
Mar 21, 202443.6045.3242.0042.1242.123,294,787
Mar 20, 202444.0045.9043.0843.0843.082,178,653
Mar 19, 202444.9246.9442.7044.0044.003,066,469
Mar 18, 202449.9250.7044.9244.9244.922,705,130
Mar 15, 202453.4053.9549.6449.9049.902,360,026
Mar 14, 202450.0554.5549.2052.6552.655,588,821
Mar 13, 202453.7054.9051.0051.0051.001,134,145
Mar 12, 202447.0456.0047.0455.3055.301,835,168
Mar 11, 202454.9056.9552.0052.2552.25932,533
Mar 8, 202457.0057.8554.8554.9054.901,227,063
Mar 7, 202457.0060.2054.2058.4058.402,012,420
Mar 6, 202466.5566.7057.4558.8058.802,778,824
Mar 5, 202458.0062.5558.0062.5562.551,659,284
Mar 4, 202451.7056.9050.3556.9056.901,955,635
Mar 1, 202453.7553.7551.0051.7551.751,758,149
Feb 29, 202454.8055.3053.0053.7553.751,416,170
Feb 28, 202455.9060.0053.5055.4055.402,063,801
Feb 27, 202460.0060.3554.9056.6056.601,996,157
Feb 26, 202459.4062.4557.0060.0060.002,137,308
Feb 23, 202463.5563.6559.3059.4559.452,094,885
Feb 22, 202464.4066.4562.6063.6563.652,120,140
Feb 21, 202465.4570.0062.2066.7066.703,714,406
Feb 20, 202457.9065.4555.0565.4565.454,042,802
Feb 19, 202465.7565.7559.4559.5059.503,753,704
Feb 16, 202464.5070.9564.4066.0566.052,938,406
Feb 15, 202473.0078.4069.3571.4071.404,755,420
Feb 14, 202466.4073.0059.8073.0073.004,486,230
Feb 13, 202463.5066.4063.0066.4066.402,206,986
Feb 12, 202457.7060.4057.5060.4060.402,469,249
Feb 9, 202449.9854.9548.0054.9554.953,034,919
Feb 8, 202450.6054.9548.1049.9849.983,568,987
Feb 7, 202450.7050.7048.1050.7050.703,890,899
Feb 6, 202445.0246.1043.4046.1046.101,657,944
Feb 5, 202436.5041.9236.5041.9241.923,152,153
Feb 2, 202439.0040.6437.7038.1238.127,982,809
Feb 1, 202438.3241.3835.7439.1039.1014,629,040
Jan 31, 202438.7640.5834.8238.3238.3217,726,263
Jan 30, 202434.4036.9034.0636.9036.904,872,302
Jan 29, 202431.5033.5631.5033.5633.565,349,612
Jan 26, 202428.7030.5228.4030.5230.525,618,467
Jan 25, 202425.6028.0025.2028.0028.005,707,571
Jan 24, 202425.1025.4824.6225.4625.461,675,829
Jan 23, 202425.4025.6624.7824.9824.981,694,563
Jan 22, 202426.4626.5025.3825.3825.382,073,437
Jan 19, 202426.0027.2025.6426.4626.462,625,292
Jan 18, 202426.7826.9625.8026.0026.002,393,633
Jan 17, 202426.5026.9025.6226.5026.503,006,278

Related Tickers

BIOEN.IS Biotrend Cevre ve Enerji Yatirimlari A.S.
15.80
-0.44%
 
AKSUE.IS Aksu Enerji ve Ticaret Anonim Sirketi
11.99
0.00%
 
MAGEN.IS Margün Enerji Üretim Sanayi ve Ticaret A.S.
23.10
+0.35%
 
METUR.IS Metemtur Yatirim Enerji Turizm ve Insaat Anonim Sirketi
16.96
+0.47%
 
LYDYE.IS Lydia Yesil Enerji Kaynaklari A.S.
11,585.00
-1.22%
 
PAMEL.IS Pamukova Yenilenebilir Elektrik Uretim A.S.
95.15
+0.11%
 
HUNER.IS Hun Yenilenebilir Enerji Üretim A.S.
3.9000
0.00%
 
CONSE.IS Consus Enerji Isletmeciligi ve Hizmetleri A.S.
2.7000
-1.46%
 
ESEN.IS Esenboga Elektrik Üretim A.S.
27.54
+0.66%
 
AYDEM.IS Aydem Yenilenebilir Enerji A.S.
23.20
-1.28%