KAREL: KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4251

CLOSE 0.4244

Low

LOW 0.3446

High

HIGH 0.5168

DATE	OPEN	HIGH	LOW	CLOSE
06/19/2017	0.3453	0.3608	0.3446	0.36
06/20/2017	0.3608	0.3693	0.3577	0.367
06/21/2017	0.3662	0.3716	0.36	0.367
06/22/2017	0.367	0.3708	0.3608	0.3608
06/27/2017	0.3631	0.3654	0.3592	0.36
06/28/2017	0.3608	0.3801	0.3584	0.3793
06/29/2017	0.3816	0.4009	0.3747	0.394
07/02/2017	0.3971	0.4149	0.3932	0.4102
07/03/2017	0.4117	0.418	0.3994	0.4072
07/04/2017	0.4102	0.4133	0.3971	0.4002
07/05/2017	0.3986	0.4025	0.3824	0.3878
07/06/2017	0.3909	0.4094	0.3909	0.4079
07/09/2017	0.4094	0.4326	0.4094	0.4326
07/10/2017	0.4342	0.4388	0.4225	0.4257
07/11/2017	0.4265	0.4929	0.4257	0.4767
07/12/2017	0.479	0.5168	0.479	0.489
07/13/2017	0.4906	0.4968	0.4635	0.4867
07/16/2017	0.4867	0.5006	0.4867	0.4944
07/17/2017	0.4991	0.4991	0.4836	0.4844
07/18/2017	0.4875	0.4906	0.4782	0.4813
07/19/2017	0.4828	0.4929	0.4767	0.4782
07/20/2017	0.4821	0.4821	0.4713	0.4751
07/23/2017	0.4759	0.4828	0.4682	0.4713
07/24/2017	0.472	0.4913	0.4658	0.479
07/25/2017	0.479	0.4867	0.4697	0.472
07/26/2017	0.4751	0.4828	0.4705	0.4728
07/27/2017	0.4751	0.479	0.4566	0.4574
07/30/2017	0.4574	0.4597	0.4334	0.4427
07/31/2017	0.4434	0.4775	0.4434	0.455
08/01/2017	0.4581	0.4581	0.4419	0.4434
08/02/2017	0.445	0.4473	0.4187	0.4303
08/03/2017	0.4318	0.4381	0.4203	0.4381
08/06/2017	0.4403	0.4542	0.4396	0.4465
08/07/2017	0.4496	0.472	0.4442	0.462
08/08/2017	0.4635	0.4697	0.4566	0.4566
08/09/2017	0.4566	0.4612	0.4458	0.4512
08/10/2017	0.4504	0.4504	0.4365	0.4373
08/13/2017	0.4419	0.4767	0.4403	0.4643
08/14/2017	0.4775	0.489	0.4512	0.4682
08/15/2017	0.4735	0.4759	0.4326	0.4527
08/16/2017	0.4581	0.4597	0.445	0.4465
08/17/2017	0.4481	0.4597	0.4381	0.4574
08/20/2017	0.4612	0.4705	0.4589	0.462
08/21/2017	0.4635	0.4674	0.4458	0.4489
08/22/2017	0.4481	0.4496	0.4357	0.4396
08/23/2017	0.4403	0.4473	0.4326	0.4326
08/24/2017	0.4326	0.4388	0.4257	0.4288
08/27/2017	0.4303	0.4365	0.4218	0.4257
08/28/2017	0.4257	0.4326	0.4241	0.4288
08/30/2017	0.4311	0.4318	0.4241	0.4241
09/04/2017	0.4241	0.4272	0.4102	0.4102
09/05/2017	0.4117	0.4133	0.4032	0.4056
09/06/2017	0.4064	0.4195	0.4064	0.4102
09/07/2017	0.411	0.4133	0.3971	0.3994
09/10/2017	0.4017	0.4094	0.3956	0.4032
09/11/2017	0.4064	0.411	0.4009	0.4032
09/12/2017	0.4041	0.4589	0.4041	0.4473
09/13/2017	0.4473	0.4574	0.4241	0.4249
09/14/2017	0.4257	0.4458	0.4187	0.4288
09/17/2017	0.4295	0.4318	0.4064	0.4079
09/18/2017	0.4064	0.4072	0.3677	0.377
09/19/2017	0.3793	0.3909	0.3623	0.3801
09/20/2017	0.3785	0.4025	0.3716	0.3816
09/21/2017	0.3863	0.3894	0.3739	0.3848
09/24/2017	0.384	0.384	0.3476	0.36
09/25/2017	0.3623	0.3724	0.3608	0.3708
09/26/2017	0.3708	0.3793	0.3631	0.3639
09/27/2017	0.3631	0.3816	0.3631	0.3755
09/28/2017	0.3785	0.3824	0.3731	0.3755
10/01/2017	0.377	0.3894	0.377	0.3855
10/02/2017	0.3894	0.394	0.3793	0.384
10/03/2017	0.3863	0.3924	0.3824	0.3871
10/04/2017	0.3863	0.3886	0.3816	0.3816
10/05/2017	0.3809	0.3878	0.3785	0.3801
10/08/2017	0.3538	0.3693	0.3476	0.3616
10/09/2017	0.3677	0.3739	0.3677	0.3731
10/10/2017	0.3731	0.3924	0.3685	0.3848
10/11/2017	0.3894	0.411	0.3855	0.3986
10/12/2017	0.4017	0.4597	0.3986	0.4473
10/15/2017	0.4558	0.469	0.4334	0.4342
10/16/2017	0.4357	0.4434	0.4272	0.4334
10/17/2017	0.4365	0.4388	0.421	0.4249
10/18/2017	0.4265	0.4574	0.4265	0.4388
10/19/2017	0.4411	0.4496	0.4326	0.4357
10/22/2017	0.4349	0.4465	0.4257	0.4365
10/23/2017	0.4388	0.4527	0.4388	0.4427
10/24/2017	0.4458	0.4542	0.445	0.4473
10/25/2017	0.4458	0.4481	0.4342	0.4365
10/26/2017	0.4357	0.4427	0.4288	0.4388
10/29/2017	0.4419	0.4643	0.4419	0.4504
10/30/2017	0.4527	0.4597	0.4419	0.4473
10/31/2017	0.4496	0.4574	0.4411	0.4481
11/01/2017	0.4519	0.4627	0.4481	0.4589
11/02/2017	0.4635	0.4875	0.4589	0.4713
11/05/2017	0.4759	0.4944	0.4759	0.4898
11/06/2017	0.4921	0.4975	0.4697	0.4805
11/07/2017	0.4844	0.4867	0.4713	0.4782
11/08/2017	0.4813	0.4828	0.4558	0.4574
11/09/2017	0.4597	0.4597	0.4326	0.4403
11/12/2017	0.4427	0.4427	0.4195	0.421
11/13/2017	0.4195	0.4218	0.4025	0.4117
11/14/2017	0.4141	0.4473	0.4079	0.4288
11/15/2017	0.4303	0.4342	0.4141	0.4172
11/16/2017	0.4187	0.4373	0.3909	0.4133
11/19/2017	0.4133	0.4288	0.3994	0.4072
11/20/2017	0.4017	0.4141	0.3956	0.4133
11/21/2017	0.4141	0.4265	0.4056	0.4133
11/22/2017	0.4172	0.4241	0.4064	0.4087
11/23/2017	0.4087	0.4117	0.4032	0.4032
11/26/2017	0.4041	0.411	0.4009	0.4048
11/27/2017	0.4032	0.4149	0.3848	0.3894
11/28/2017	0.3871	0.3886	0.3778	0.3809
11/29/2017	0.384	0.3924	0.3816	0.3917
11/30/2017	0.3917	0.3971	0.3848	0.3863
12/03/2017	0.3878	0.3986	0.3855	0.3963
12/04/2017	0.4009	0.4072	0.3948	0.3994
12/05/2017	0.3994	0.4087	0.3979	0.4002
12/06/2017	0.4009	0.4064	0.4002	0.4025
12/07/2017	0.4041	0.411	0.4017	0.4072
12/10/2017	0.4094	0.4272	0.4094	0.4218
12/11/2017	0.4249	0.4265	0.4156	0.4172
12/12/2017	0.418	0.4241	0.4102	0.4117
12/13/2017	0.4156	0.4156	0.4072	0.4125
12/14/2017	0.4125	0.4187	0.411	0.4133
12/17/2017	0.4164	0.4225	0.4149	0.4203
12/18/2017	0.4234	0.4489	0.421	0.4396
12/19/2017	0.4419	0.4442	0.4288	0.4318
12/20/2017	0.4326	0.4388	0.4295	0.4342
12/21/2017	0.4365	0.4434	0.4326	0.4334
12/24/2017	0.4365	0.4519	0.4357	0.445
12/25/2017	0.4481	0.4535	0.4419	0.4481
12/26/2017	0.4481	0.4519	0.4419	0.4442
12/27/2017	0.4434	0.4489	0.4403	0.4489
12/28/2017	0.4496	0.4535	0.4465	0.4489

Menu

Create your free account now!

KAREL: KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KAREL: KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High