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

2018 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 0.4581

CLOSE 0.4566

Low

LOW 0.2765

High

HIGH 0.7347

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.4512	0.4597	0.4504	0.4512
01/02/2018	0.4512	0.455	0.4288	0.4373
01/03/2018	0.4403	0.4473	0.4365	0.445
01/04/2018	0.4473	0.4519	0.4442	0.4465
01/07/2018	0.4512	0.4519	0.445	0.4458
01/08/2018	0.4465	0.4481	0.4365	0.4388
01/09/2018	0.4396	0.4396	0.4295	0.4311
01/10/2018	0.4342	0.4396	0.4241	0.4388
01/11/2018	0.4434	0.4813	0.4419	0.4743
01/14/2018	0.4728	0.4728	0.4419	0.4434
01/15/2018	0.4411	0.4473	0.4326	0.445
01/16/2018	0.445	0.4519	0.4365	0.4465
01/17/2018	0.4481	0.462	0.4419	0.4489
01/18/2018	0.4489	0.4566	0.4419	0.4427
01/21/2018	0.445	0.4558	0.4403	0.4512
01/22/2018	0.4558	0.4612	0.4519	0.4535
01/23/2018	0.455	0.4705	0.4535	0.4597
01/24/2018	0.4612	0.4635	0.4519	0.4604
01/25/2018	0.4635	0.5161	0.4627	0.5022
01/28/2018	0.5091	0.5841	0.5029	0.5516
01/29/2018	0.5501	0.581	0.5331	0.5369
01/30/2018	0.54	0.5794	0.5331	0.574
01/31/2018	0.5794	0.5987	0.5732	0.5918
02/01/2018	0.601	0.6435	0.5979	0.6235
02/04/2018	0.6258	0.6296	0.591	0.591
02/05/2018	0.564	0.6203	0.5331	0.6127
02/06/2018	0.6212	0.6798	0.6196	0.6312
02/07/2018	0.632	0.6443	0.6087	0.618
02/08/2018	0.6103	0.6528	0.6026	0.6528
02/11/2018	0.6567	0.6783	0.6258	0.6258
02/12/2018	0.6335	0.6343	0.5995	0.5995
02/13/2018	0.6041	0.6203	0.5841	0.5902
02/14/2018	0.5972	0.6358	0.5841	0.6288
02/15/2018	0.6343	0.652	0.6165	0.6312
02/18/2018	0.6335	0.6366	0.5933	0.5949
02/19/2018	0.5972	0.6273	0.5717	0.5771
02/20/2018	0.5933	0.6142	0.5933	0.6041
02/21/2018	0.6026	0.6072	0.5926	0.5987
02/22/2018	0.6026	0.6095	0.5933	0.5979
02/25/2018	0.6003	0.6087	0.5956	0.5964
02/26/2018	0.5995	0.6304	0.5933	0.6304
02/27/2018	0.6366	0.6497	0.6265	0.632
02/28/2018	0.6343	0.6396	0.6165	0.6327
03/01/2018	0.6327	0.6489	0.625	0.6281
03/04/2018	0.6335	0.6373	0.6219	0.6242
03/05/2018	0.6273	0.6412	0.6227	0.632
03/06/2018	0.6335	0.7146	0.6335	0.7107
03/07/2018	0.7185	0.7278	0.6783	0.6953
03/08/2018	0.6984	0.7324	0.6929	0.7254
03/11/2018	0.7301	0.7347	0.6883	0.6914
03/12/2018	0.6721	0.6783	0.6482	0.6505
03/13/2018	0.652	0.6783	0.6412	0.6628
03/14/2018	0.6667	0.6745	0.6543	0.6574
03/15/2018	0.6613	0.6829	0.6551	0.6652
03/18/2018	0.6652	0.6783	0.6505	0.6543
03/19/2018	0.6567	0.666	0.642	0.6528
03/20/2018	0.6536	0.6613	0.6489	0.6582
03/21/2018	0.6621	0.6745	0.6505	0.666
03/22/2018	0.6559	0.666	0.652	0.6543
03/25/2018	0.6567	0.6582	0.6312	0.6366
03/26/2018	0.6373	0.6405	0.6173	0.6219
03/27/2018	0.618	0.6343	0.6064	0.6095
03/28/2018	0.6103	0.6304	0.608	0.6242
03/29/2018	0.625	0.6451	0.6227	0.6288
04/01/2018	0.6327	0.6466	0.6258	0.6373
04/02/2018	0.6381	0.642	0.6265	0.6358
04/03/2018	0.6405	0.6698	0.6335	0.659
04/04/2018	0.6567	0.6713	0.6428	0.6428
04/05/2018	0.6459	0.6567	0.6358	0.6528
04/08/2018	0.6567	0.666	0.6087	0.6296
04/09/2018	0.6273	0.6273	0.5331	0.5863
04/10/2018	0.5841	0.5879	0.5292	0.5701
04/11/2018	0.5617	0.5686	0.5423	0.5577
04/12/2018	0.5609	0.567	0.5485	0.5577
04/15/2018	0.5562	0.5794	0.5547	0.5717
04/16/2018	0.5763	0.5848	0.5346	0.5609
04/17/2018	0.5554	0.5686	0.5253	0.5678
04/18/2018	0.5686	0.5763	0.5593	0.5617
04/19/2018	0.5562	0.5617	0.5446	0.5446
04/23/2018	0.5454	0.5586	0.5408	0.5416
04/24/2018	0.5408	0.5786	0.5331	0.564
04/25/2018	0.5717	0.5732	0.5532	0.5586
04/26/2018	0.5586	0.5609	0.5454	0.5508
04/29/2018	0.5532	0.5609	0.5261	0.5276
05/01/2018	0.523	0.5269	0.4998	0.5161
05/02/2018	0.5176	0.5369	0.5029	0.5107
05/03/2018	0.5137	0.5238	0.5014	0.5145
05/06/2018	0.5099	0.513	0.4952	0.5006
05/07/2018	0.5006	0.5006	0.4535	0.4589
05/08/2018	0.4512	0.5052	0.4094	0.479
05/09/2018	0.4844	0.4983	0.4674	0.4798
05/10/2018	0.4635	0.4828	0.4597	0.4743
05/13/2018	0.472	0.4798	0.4627	0.4627
05/14/2018	0.4597	0.4713	0.4504	0.4651
05/15/2018	0.4651	0.4952	0.462	0.4735
05/16/2018	0.4775	0.489	0.4713	0.4759
05/17/2018	0.4759	0.4821	0.4728	0.4751
05/20/2018	0.4697	0.4836	0.4697	0.4759
05/21/2018	0.4767	0.4859	0.4735	0.4828
05/22/2018	0.4828	0.4836	0.4504	0.4589
05/23/2018	0.4651	0.472	0.4288	0.4396
05/24/2018	0.4396	0.4442	0.4295	0.4396
05/27/2018	0.4481	0.4589	0.4458	0.4535
05/28/2018	0.455	0.4828	0.4519	0.4767
05/29/2018	0.4798	0.5006	0.4759	0.4813
05/30/2018	0.4859	0.4859	0.462	0.469
05/31/2018	0.4682	0.4682	0.4442	0.455
06/03/2018	0.455	0.4589	0.445	0.4473
06/04/2018	0.4489	0.455	0.4373	0.4381
06/05/2018	0.4403	0.4489	0.4265	0.4473
06/06/2018	0.4473	0.4512	0.4388	0.4458
06/07/2018	0.4442	0.445	0.4172	0.4365
06/10/2018	0.4334	0.4519	0.4187	0.4303
06/11/2018	0.4326	0.4403	0.4272	0.4303
06/12/2018	0.428	0.4373	0.418	0.418
06/13/2018	0.4164	0.4195	0.3971	0.4102
06/17/2018	0.4079	0.4079	0.3894	0.3909
06/18/2018	0.3878	0.3956	0.3824	0.3924
06/19/2018	0.3917	0.4195	0.3901	0.3994
06/20/2018	0.3979	0.4064	0.3956	0.3963
06/21/2018	0.3986	0.4164	0.3863	0.4002
06/24/2018	0.4218	0.4257	0.3901	0.3956
06/25/2018	0.3979	0.4094	0.3909	0.4079
06/26/2018	0.4102	0.445	0.4087	0.4303
06/27/2018	0.4288	0.4465	0.4288	0.4388
06/28/2018	0.4403	0.4512	0.4295	0.4419
07/01/2018	0.4411	0.4767	0.4396	0.4674
07/02/2018	0.4682	0.4767	0.462	0.4635
07/03/2018	0.4658	0.4875	0.462	0.4851
07/04/2018	0.489	0.4944	0.4821	0.4821
07/05/2018	0.4844	0.489	0.4713	0.4735
07/08/2018	0.4782	0.4859	0.4713	0.4743
07/09/2018	0.4635	0.4735	0.4558	0.4558
07/10/2018	0.4519	0.4527	0.4094	0.4156
07/11/2018	0.4156	0.4357	0.4094	0.4225
07/12/2018	0.4272	0.4396	0.4234	0.4303
07/15/2018	0.4334	0.4473	0.4326	0.4411
07/16/2018	0.4434	0.4697	0.4434	0.4674
07/17/2018	0.4713	0.479	0.4643	0.4751
07/18/2018	0.4798	0.5099	0.479	0.5099
07/19/2018	0.513	0.5207	0.4867	0.4975
07/22/2018	0.4968	0.5044	0.489	0.4921
07/23/2018	0.4913	0.4913	0.4674	0.4713
07/24/2018	0.4728	0.4968	0.4728	0.4929
07/25/2018	0.4968	0.5006	0.4713	0.479
07/26/2018	0.479	0.4805	0.4705	0.479
07/29/2018	0.4798	0.4851	0.4743	0.4743
07/30/2018	0.4705	0.4944	0.4705	0.4821
07/31/2018	0.4813	0.4828	0.4743	0.4767
08/01/2018	0.4713	0.4713	0.4504	0.455
08/02/2018	0.4558	0.4767	0.4558	0.4728
08/05/2018	0.4728	0.4813	0.4604	0.4651
08/06/2018	0.4658	0.4713	0.4589	0.4658
08/07/2018	0.4759	0.4805	0.4713	0.4743
08/08/2018	0.4674	0.4913	0.4651	0.4751
08/09/2018	0.4574	0.4859	0.394	0.469
08/12/2018	0.4597	0.469	0.4334	0.4489
08/13/2018	0.4566	0.4705	0.445	0.4504
08/14/2018	0.4597	0.4635	0.4311	0.4326
08/15/2018	0.4434	0.4442	0.411	0.4117
08/16/2018	0.4009	0.4009	0.3762	0.3809
08/19/2018	0.3809	0.3848	0.3778	0.3793
08/26/2018	0.3824	0.3963	0.3816	0.3863
08/27/2018	0.3871	0.4017	0.3871	0.3986
08/28/2018	0.3971	0.3986	0.3894	0.394
08/30/2018	0.3986	0.4087	0.3924	0.4009
09/02/2018	0.3924	0.4203	0.3878	0.418
09/03/2018	0.421	0.4342	0.4141	0.4164
09/04/2018	0.4187	0.4241	0.4125	0.4187
09/05/2018	0.4195	0.4288	0.4117	0.4156
09/06/2018	0.4203	0.4203	0.4094	0.4141
09/09/2018	0.4149	0.4164	0.3909	0.3979
09/10/2018	0.3979	0.3979	0.3878	0.3917
09/11/2018	0.394	0.3971	0.3832	0.384
09/12/2018	0.3863	0.3971	0.3785	0.3948
09/13/2018	0.3986	0.4064	0.3956	0.3994
09/16/2018	0.3994	0.4048	0.3871	0.3917
09/17/2018	0.394	0.4025	0.3917	0.3971
09/18/2018	0.3979	0.4032	0.3963	0.3994
09/19/2018	0.3994	0.4025	0.3848	0.3932
09/20/2018	0.3917	0.4041	0.3917	0.3971
09/23/2018	0.4009	0.4087	0.4009	0.4048
09/24/2018	0.4072	0.411	0.4002	0.4002
09/25/2018	0.4017	0.4048	0.3932	0.3956
09/26/2018	0.3956	0.4009	0.394	0.3963
09/27/2018	0.3971	0.4117	0.3956	0.4025
09/30/2018	0.4041	0.4257	0.4017	0.4218
10/01/2018	0.4249	0.4303	0.4094	0.4102
10/02/2018	0.411	0.4164	0.3979	0.4009
10/03/2018	0.4048	0.4048	0.3662	0.3731
10/04/2018	0.3731	0.3778	0.3562	0.367
10/07/2018	0.3662	0.367	0.3554	0.36
10/08/2018	0.3616	0.3639	0.3484	0.3515
10/09/2018	0.3523	0.3531	0.3275	0.3322
10/10/2018	0.326	0.3476	0.316	0.319
10/11/2018	0.3237	0.3368	0.3137	0.3353
10/14/2018	0.3384	0.3492	0.3361	0.3461
10/15/2018	0.3476	0.3608	0.3446	0.3538
10/16/2018	0.3562	0.3592	0.3446	0.3469
10/17/2018	0.3469	0.3562	0.3399	0.3415
10/18/2018	0.343	0.343	0.326	0.3283
10/21/2018	0.3291	0.3299	0.3129	0.3152
10/22/2018	0.3152	0.3152	0.2959	0.2997
10/23/2018	0.3021	0.3036	0.2966	0.299
10/24/2018	0.2951	0.3052	0.2874	0.3036
10/25/2018	0.3052	0.3059	0.2936	0.2936
10/29/2018	0.2943	0.2982	0.2828	0.2866
10/30/2018	0.2874	0.292	0.2765	0.2773
10/31/2018	0.2789	0.2889	0.2765	0.2858
11/01/2018	0.2882	0.3067	0.2874	0.3036
11/04/2018	0.3067	0.316	0.3052	0.3113
11/05/2018	0.3113	0.3152	0.2982	0.3013
11/06/2018	0.3029	0.3044	0.2997	0.3021
11/07/2018	0.3036	0.3052	0.292	0.2928
11/08/2018	0.2936	0.2936	0.2765	0.2835
11/11/2018	0.2835	0.3121	0.2835	0.309
11/12/2018	0.3105	0.3245	0.3021	0.3206
11/13/2018	0.319	0.3338	0.3167	0.3253
11/14/2018	0.326	0.3268	0.3144	0.319
11/15/2018	0.3245	0.3368	0.3183	0.3361
11/18/2018	0.3361	0.3423	0.3322	0.3391
11/19/2018	0.3368	0.3423	0.309	0.3253
11/20/2018	0.326	0.3361	0.3214	0.3353
11/21/2018	0.3391	0.3391	0.3275	0.3299
11/22/2018	0.3299	0.3299	0.316	0.3237
11/25/2018	0.3253	0.3299	0.3214	0.3299
11/26/2018	0.3314	0.333	0.323	0.3245
11/27/2018	0.3268	0.3523	0.326	0.3476
11/28/2018	0.3476	0.3484	0.3345	0.3368
11/29/2018	0.3384	0.3391	0.3345	0.3361
12/02/2018	0.3391	0.3423	0.333	0.3338
12/03/2018	0.3338	0.3368	0.3198	0.3206
12/04/2018	0.3206	0.3237	0.3144	0.319
12/05/2018	0.3183	0.3222	0.3129	0.3144
12/06/2018	0.316	0.3237	0.316	0.319
12/09/2018	0.319	0.3222	0.3167	0.3175
12/10/2018	0.319	0.3198	0.3113	0.3121
12/11/2018	0.3144	0.3152	0.2974	0.2982
12/12/2018	0.2997	0.3036	0.2974	0.2982
12/13/2018	0.2997	0.3013	0.2874	0.2905
12/16/2018	0.2912	0.2959	0.2858	0.2866
12/17/2018	0.2874	0.2928	0.282	0.2905
12/18/2018	0.292	0.3059	0.292	0.3036
12/19/2018	0.3013	0.309	0.2982	0.3021
12/20/2018	0.3029	0.3082	0.2982	0.3036
12/23/2018	0.3052	0.3237	0.3044	0.3121
12/24/2018	0.3129	0.3144	0.3075	0.3129
12/25/2018	0.3144	0.3206	0.3137	0.316
12/26/2018	0.319	0.3275	0.3105	0.3113
12/27/2018	0.3121	0.3183	0.3082	0.3183
12/30/2018	0.3175	0.3245	0.3167	0.3222

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2018 Historical Chart

Average

Low

High