KAREL
KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş.
15:10:00
10.28 ₺
-0.310 (%-2.93)
Previous Close: 10.59·
Volatility: 3.780
Day Low₺10.23
Day High₺10.63
Market Data
Spot Rate
B:10.27
A:10.28
Week over week (WoW)
-9.90%
Month over month (MoM)
-22.47%
Year to date (YTD)
+22.38%
Year over year (YoY)
+33.68%
KAREL: KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.6345
CLOSE 0.6356
Low
LOW 0.2982
High
HIGH 1.2299
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3237 | 0.3275 | 0.316 | 0.3167 |
| 01/02/2019 | 0.3144 | 0.3167 | 0.2982 | 0.2997 |
| 01/03/2019 | 0.3013 | 0.3067 | 0.299 | 0.3021 |
| 01/06/2019 | 0.3052 | 0.3214 | 0.3036 | 0.3206 |
| 01/07/2019 | 0.3222 | 0.3446 | 0.3137 | 0.3423 |
| 01/08/2019 | 0.3446 | 0.3531 | 0.3338 | 0.3438 |
| 01/09/2019 | 0.3461 | 0.3492 | 0.3399 | 0.3399 |
| 01/10/2019 | 0.3391 | 0.3438 | 0.3368 | 0.3407 |
| 01/13/2019 | 0.3361 | 0.3577 | 0.3338 | 0.3546 |
| 01/14/2019 | 0.3546 | 0.3623 | 0.3492 | 0.3531 |
| 01/15/2019 | 0.3538 | 0.3662 | 0.3531 | 0.3647 |
| 01/16/2019 | 0.3647 | 0.3662 | 0.36 | 0.3616 |
| 01/17/2019 | 0.3616 | 0.3708 | 0.3592 | 0.367 |
| 01/20/2019 | 0.3677 | 0.3747 | 0.3647 | 0.367 |
| 01/21/2019 | 0.3677 | 0.3785 | 0.3677 | 0.3778 |
| 01/22/2019 | 0.3778 | 0.3809 | 0.3731 | 0.3747 |
| 01/23/2019 | 0.3755 | 0.3824 | 0.3755 | 0.3816 |
| 01/24/2019 | 0.3832 | 0.4079 | 0.3778 | 0.4032 |
| 01/27/2019 | 0.4056 | 0.4133 | 0.394 | 0.3979 |
| 01/28/2019 | 0.3971 | 0.4164 | 0.3886 | 0.4079 |
| 01/29/2019 | 0.4064 | 0.4133 | 0.4025 | 0.4056 |
| 01/30/2019 | 0.4094 | 0.4149 | 0.3932 | 0.4072 |
| 01/31/2019 | 0.4072 | 0.411 | 0.3979 | 0.4017 |
| 02/03/2019 | 0.4048 | 0.4149 | 0.4032 | 0.4125 |
| 02/04/2019 | 0.4156 | 0.4172 | 0.3963 | 0.4041 |
| 02/05/2019 | 0.4064 | 0.4102 | 0.3924 | 0.3963 |
| 02/06/2019 | 0.4002 | 0.4002 | 0.3932 | 0.3948 |
| 02/07/2019 | 0.3994 | 0.4125 | 0.3994 | 0.4079 |
| 02/10/2019 | 0.4125 | 0.4403 | 0.411 | 0.4334 |
| 02/11/2019 | 0.4365 | 0.4365 | 0.4187 | 0.4241 |
| 02/12/2019 | 0.4265 | 0.4265 | 0.4117 | 0.4133 |
| 02/13/2019 | 0.4133 | 0.4195 | 0.4009 | 0.418 |
| 02/14/2019 | 0.4149 | 0.4627 | 0.4072 | 0.4481 |
| 02/17/2019 | 0.4558 | 0.4828 | 0.4558 | 0.4674 |
| 02/18/2019 | 0.469 | 0.4798 | 0.4558 | 0.4759 |
| 02/19/2019 | 0.4759 | 0.4813 | 0.4651 | 0.4666 |
| 02/20/2019 | 0.4666 | 0.4767 | 0.4635 | 0.4705 |
| 02/21/2019 | 0.4735 | 0.506 | 0.472 | 0.5044 |
| 02/24/2019 | 0.5052 | 0.5222 | 0.4991 | 0.5068 |
| 02/25/2019 | 0.5083 | 0.5176 | 0.4998 | 0.5022 |
| 02/26/2019 | 0.5014 | 0.5122 | 0.5006 | 0.5114 |
| 02/27/2019 | 0.5114 | 0.5377 | 0.5114 | 0.5323 |
| 02/28/2019 | 0.5331 | 0.5354 | 0.5076 | 0.513 |
| 03/03/2019 | 0.5137 | 0.5238 | 0.5091 | 0.5099 |
| 03/04/2019 | 0.5099 | 0.5276 | 0.506 | 0.5253 |
| 03/05/2019 | 0.5292 | 0.5292 | 0.479 | 0.4968 |
| 03/06/2019 | 0.4921 | 0.4968 | 0.4519 | 0.4705 |
| 03/07/2019 | 0.4705 | 0.4991 | 0.455 | 0.4836 |
| 03/10/2019 | 0.4898 | 0.513 | 0.4898 | 0.5029 |
| 03/11/2019 | 0.5361 | 0.6034 | 0.53 | 0.6034 |
| 03/12/2019 | 0.6134 | 0.659 | 0.5779 | 0.5987 |
| 03/13/2019 | 0.6034 | 0.6528 | 0.6034 | 0.6513 |
| 03/14/2019 | 0.6543 | 0.6721 | 0.6281 | 0.6296 |
| 03/17/2019 | 0.6304 | 0.642 | 0.6103 | 0.618 |
| 03/18/2019 | 0.6227 | 0.6373 | 0.6173 | 0.6258 |
| 03/19/2019 | 0.6265 | 0.6281 | 0.608 | 0.6173 |
| 03/20/2019 | 0.618 | 0.6281 | 0.5949 | 0.6019 |
| 03/21/2019 | 0.6041 | 0.6049 | 0.567 | 0.5825 |
| 03/24/2019 | 0.5863 | 0.5871 | 0.5577 | 0.5841 |
| 03/25/2019 | 0.5879 | 0.5995 | 0.5609 | 0.5678 |
| 03/26/2019 | 0.5732 | 0.5748 | 0.5261 | 0.5462 |
| 03/27/2019 | 0.5423 | 0.5554 | 0.5076 | 0.5416 |
| 03/28/2019 | 0.5416 | 0.5462 | 0.5354 | 0.5361 |
| 03/31/2019 | 0.5361 | 0.5632 | 0.5245 | 0.5593 |
| 04/01/2019 | 0.5577 | 0.5593 | 0.5416 | 0.5446 |
| 04/02/2019 | 0.5462 | 0.5493 | 0.5361 | 0.5361 |
| 04/03/2019 | 0.5361 | 0.5609 | 0.5323 | 0.5516 |
| 04/04/2019 | 0.5532 | 0.5617 | 0.5408 | 0.5524 |
| 04/07/2019 | 0.5532 | 0.557 | 0.5261 | 0.53 |
| 04/08/2019 | 0.5346 | 0.5408 | 0.5222 | 0.5269 |
| 04/09/2019 | 0.5276 | 0.5354 | 0.5153 | 0.5168 |
| 04/10/2019 | 0.5184 | 0.5346 | 0.4983 | 0.5006 |
| 04/11/2019 | 0.4975 | 0.4975 | 0.4844 | 0.4913 |
| 04/14/2019 | 0.4875 | 0.4975 | 0.4844 | 0.4844 |
| 04/15/2019 | 0.489 | 0.523 | 0.4883 | 0.523 |
| 04/16/2019 | 0.5245 | 0.53 | 0.513 | 0.523 |
| 04/17/2019 | 0.5222 | 0.5222 | 0.5076 | 0.5107 |
| 04/18/2019 | 0.5114 | 0.523 | 0.5068 | 0.523 |
| 04/21/2019 | 0.52 | 0.5485 | 0.5083 | 0.5393 |
| 04/23/2019 | 0.54 | 0.5694 | 0.5308 | 0.5678 |
| 04/24/2019 | 0.5701 | 0.5794 | 0.5454 | 0.5501 |
| 04/25/2019 | 0.5532 | 0.5539 | 0.54 | 0.5516 |
| 04/28/2019 | 0.5493 | 0.5501 | 0.5346 | 0.5377 |
| 04/29/2019 | 0.5377 | 0.5377 | 0.5292 | 0.5323 |
| 05/01/2019 | 0.5292 | 0.5346 | 0.5145 | 0.5161 |
| 05/02/2019 | 0.5145 | 0.5269 | 0.5052 | 0.5253 |
| 05/05/2019 | 0.5176 | 0.5331 | 0.5022 | 0.5261 |
| 05/06/2019 | 0.5099 | 0.5524 | 0.5044 | 0.5454 |
| 05/07/2019 | 0.5477 | 0.5539 | 0.5238 | 0.5331 |
| 05/08/2019 | 0.5323 | 0.5361 | 0.4875 | 0.4952 |
| 05/09/2019 | 0.5022 | 0.5091 | 0.4728 | 0.4944 |
| 05/12/2019 | 0.4944 | 0.496 | 0.4527 | 0.4597 |
| 05/13/2019 | 0.4612 | 0.4743 | 0.4527 | 0.4728 |
| 05/14/2019 | 0.4728 | 0.4728 | 0.4373 | 0.4535 |
| 05/15/2019 | 0.4535 | 0.4635 | 0.4481 | 0.4489 |
| 05/16/2019 | 0.4481 | 0.4481 | 0.4365 | 0.4388 |
| 05/19/2019 | 0.4396 | 0.4496 | 0.4342 | 0.4458 |
| 05/20/2019 | 0.4496 | 0.4496 | 0.4381 | 0.4396 |
| 05/21/2019 | 0.4403 | 0.4458 | 0.394 | 0.4172 |
| 05/22/2019 | 0.4056 | 0.4149 | 0.3979 | 0.4056 |
| 05/23/2019 | 0.4079 | 0.4125 | 0.4009 | 0.4087 |
| 05/26/2019 | 0.4079 | 0.4203 | 0.4009 | 0.4025 |
| 05/27/2019 | 0.4079 | 0.4225 | 0.4064 | 0.4203 |
| 05/28/2019 | 0.4225 | 0.4225 | 0.4079 | 0.4079 |
| 05/29/2019 | 0.4102 | 0.4241 | 0.4094 | 0.4172 |
| 05/30/2019 | 0.421 | 0.4604 | 0.4172 | 0.4442 |
| 06/02/2019 | 0.4489 | 0.4504 | 0.4318 | 0.4349 |
| 06/06/2019 | 0.4373 | 0.4589 | 0.4357 | 0.4574 |
| 06/09/2019 | 0.4589 | 0.4728 | 0.4496 | 0.4697 |
| 06/10/2019 | 0.4713 | 0.4743 | 0.4519 | 0.4535 |
| 06/11/2019 | 0.4527 | 0.4612 | 0.4427 | 0.4489 |
| 06/12/2019 | 0.4465 | 0.4465 | 0.4249 | 0.4265 |
| 06/13/2019 | 0.428 | 0.4373 | 0.4225 | 0.4303 |
| 06/16/2019 | 0.4288 | 0.4427 | 0.4195 | 0.4381 |
| 06/17/2019 | 0.4365 | 0.4558 | 0.4365 | 0.4519 |
| 06/18/2019 | 0.4512 | 0.4558 | 0.4381 | 0.4473 |
| 06/19/2019 | 0.4527 | 0.4705 | 0.4481 | 0.4489 |
| 06/20/2019 | 0.4489 | 0.4496 | 0.4373 | 0.4434 |
| 06/23/2019 | 0.4542 | 0.4604 | 0.4504 | 0.4519 |
| 06/24/2019 | 0.455 | 0.4658 | 0.4465 | 0.4643 |
| 06/25/2019 | 0.4658 | 0.4828 | 0.4627 | 0.4658 |
| 06/26/2019 | 0.4674 | 0.4867 | 0.4674 | 0.4813 |
| 06/27/2019 | 0.4851 | 0.4936 | 0.4743 | 0.489 |
| 06/30/2019 | 0.5006 | 0.52 | 0.4952 | 0.5145 |
| 07/01/2019 | 0.5176 | 0.52 | 0.5076 | 0.5145 |
| 07/02/2019 | 0.5176 | 0.5176 | 0.5006 | 0.5068 |
| 07/03/2019 | 0.5099 | 0.5114 | 0.4867 | 0.4921 |
| 07/04/2019 | 0.4898 | 0.496 | 0.4828 | 0.4859 |
| 07/07/2019 | 0.4735 | 0.4828 | 0.472 | 0.479 |
| 07/08/2019 | 0.4798 | 0.4821 | 0.4612 | 0.462 |
| 07/09/2019 | 0.4627 | 0.4735 | 0.4458 | 0.4682 |
| 07/10/2019 | 0.472 | 0.4875 | 0.4713 | 0.4859 |
| 07/11/2019 | 0.4883 | 0.4983 | 0.4674 | 0.4674 |
| 07/15/2019 | 0.4728 | 0.4844 | 0.4728 | 0.4805 |
| 07/16/2019 | 0.4828 | 0.4983 | 0.4805 | 0.4968 |
| 07/17/2019 | 0.4944 | 0.506 | 0.489 | 0.5022 |
| 07/18/2019 | 0.5076 | 0.5114 | 0.4944 | 0.4975 |
| 07/21/2019 | 0.4991 | 0.5037 | 0.4883 | 0.4936 |
| 07/22/2019 | 0.4936 | 0.506 | 0.4921 | 0.4975 |
| 07/23/2019 | 0.4998 | 0.4998 | 0.4875 | 0.4929 |
| 07/24/2019 | 0.4952 | 0.5191 | 0.4898 | 0.5168 |
| 07/25/2019 | 0.52 | 0.5269 | 0.5168 | 0.5191 |
| 07/28/2019 | 0.5238 | 0.5446 | 0.5215 | 0.5384 |
| 07/29/2019 | 0.5408 | 0.5624 | 0.5369 | 0.557 |
| 07/30/2019 | 0.5593 | 0.5601 | 0.5454 | 0.5501 |
| 07/31/2019 | 0.5454 | 0.5609 | 0.5454 | 0.557 |
| 08/01/2019 | 0.5562 | 0.5601 | 0.5408 | 0.5454 |
| 08/04/2019 | 0.5439 | 0.5485 | 0.5253 | 0.5269 |
| 08/05/2019 | 0.5408 | 0.5462 | 0.5331 | 0.54 |
| 08/06/2019 | 0.5423 | 0.5439 | 0.5215 | 0.5253 |
| 08/07/2019 | 0.5269 | 0.5331 | 0.52 | 0.5261 |
| 08/08/2019 | 0.5261 | 0.5446 | 0.5184 | 0.5446 |
| 08/14/2019 | 0.618 | 0.6451 | 0.6064 | 0.6335 |
| 08/15/2019 | 0.6358 | 0.652 | 0.6219 | 0.6373 |
| 08/18/2019 | 0.6358 | 0.6505 | 0.6242 | 0.6396 |
| 08/19/2019 | 0.6389 | 0.6551 | 0.632 | 0.6474 |
| 08/20/2019 | 0.6489 | 0.7007 | 0.6343 | 0.6373 |
| 08/21/2019 | 0.6358 | 0.6474 | 0.6072 | 0.6219 |
| 08/22/2019 | 0.6235 | 0.6505 | 0.6212 | 0.6482 |
| 08/25/2019 | 0.6396 | 0.6798 | 0.6343 | 0.6474 |
| 08/26/2019 | 0.6443 | 0.6636 | 0.6366 | 0.6482 |
| 08/27/2019 | 0.6528 | 0.6613 | 0.6474 | 0.6505 |
| 08/28/2019 | 0.652 | 0.6636 | 0.6489 | 0.6551 |
| 09/01/2019 | 0.6567 | 0.6945 | 0.6559 | 0.6721 |
| 09/02/2019 | 0.6729 | 0.6976 | 0.6706 | 0.6806 |
| 09/03/2019 | 0.6868 | 0.703 | 0.6868 | 0.703 |
| 09/04/2019 | 0.71 | 0.7177 | 0.6783 | 0.6876 |
| 09/05/2019 | 0.6876 | 0.6945 | 0.659 | 0.6745 |
| 09/08/2019 | 0.6798 | 0.6906 | 0.666 | 0.6675 |
| 09/09/2019 | 0.6675 | 0.6837 | 0.659 | 0.6814 |
| 09/10/2019 | 0.6814 | 0.6922 | 0.6745 | 0.6837 |
| 09/11/2019 | 0.6853 | 0.6953 | 0.6783 | 0.6868 |
| 09/12/2019 | 0.6883 | 0.7223 | 0.6821 | 0.7215 |
| 09/15/2019 | 0.72 | 0.7278 | 0.6961 | 0.6976 |
| 09/16/2019 | 0.6976 | 0.7069 | 0.6814 | 0.6922 |
| 09/17/2019 | 0.6922 | 0.7061 | 0.6906 | 0.6961 |
| 09/18/2019 | 0.6992 | 0.703 | 0.6829 | 0.6914 |
| 09/19/2019 | 0.6876 | 0.6929 | 0.676 | 0.6845 |
| 09/22/2019 | 0.6891 | 0.6929 | 0.6713 | 0.6791 |
| 09/23/2019 | 0.6853 | 0.703 | 0.6853 | 0.6899 |
| 09/24/2019 | 0.6899 | 0.6999 | 0.6868 | 0.6945 |
| 09/25/2019 | 0.6969 | 0.6999 | 0.6806 | 0.6853 |
| 09/26/2019 | 0.6853 | 0.6992 | 0.6853 | 0.6953 |
| 09/29/2019 | 0.6992 | 0.7555 | 0.6922 | 0.7494 |
| 09/30/2019 | 0.7564 | 0.771 | 0.7409 | 0.7517 |
| 10/01/2019 | 0.7517 | 0.8112 | 0.7463 | 0.795 |
| 10/02/2019 | 0.8019 | 0.8034 | 0.7687 | 0.7772 |
| 10/03/2019 | 0.7795 | 0.7973 | 0.7757 | 0.788 |
| 10/06/2019 | 0.7919 | 0.829 | 0.7833 | 0.7865 |
| 10/07/2019 | 0.7725 | 0.7942 | 0.7587 | 0.7757 |
| 10/08/2019 | 0.778 | 0.7888 | 0.7494 | 0.7602 |
| 10/09/2019 | 0.7571 | 0.761 | 0.7355 | 0.7501 |
| 10/10/2019 | 0.7602 | 0.8081 | 0.7532 | 0.7741 |
| 10/13/2019 | 0.7687 | 0.7695 | 0.7146 | 0.7339 |
| 10/14/2019 | 0.7571 | 0.761 | 0.7378 | 0.7479 |
| 10/15/2019 | 0.7262 | 0.7501 | 0.7239 | 0.7463 |
| 10/16/2019 | 0.7494 | 0.7517 | 0.7301 | 0.7355 |
| 10/17/2019 | 0.7648 | 0.7833 | 0.7587 | 0.7725 |
| 10/20/2019 | 0.7725 | 0.7795 | 0.764 | 0.7679 |
| 10/21/2019 | 0.771 | 0.7795 | 0.7633 | 0.7687 |
| 10/22/2019 | 0.7818 | 0.8537 | 0.7803 | 0.8452 |
| 10/23/2019 | 0.8514 | 0.8544 | 0.8374 | 0.8406 |
| 10/24/2019 | 0.839 | 0.8807 | 0.8366 | 0.8722 |
| 10/27/2019 | 0.8722 | 0.8784 | 0.8622 | 0.8768 |
| 10/29/2019 | 0.873 | 0.9263 | 0.8567 | 0.9155 |
| 10/30/2019 | 0.9286 | 0.9317 | 0.8876 | 0.9047 |
| 10/31/2019 | 0.9109 | 0.9263 | 0.8853 | 0.924 |
| 11/03/2019 | 0.9248 | 0.9464 | 0.9093 | 0.9325 |
| 11/04/2019 | 0.9402 | 0.9417 | 0.9116 | 0.9116 |
| 11/05/2019 | 0.8807 | 0.9024 | 0.8575 | 0.8823 |
| 11/06/2019 | 0.8884 | 0.8961 | 0.8552 | 0.8923 |
| 11/07/2019 | 0.9039 | 0.9626 | 0.9 | 0.9441 |
| 11/10/2019 | 0.9448 | 0.9773 | 0.9263 | 0.9471 |
| 11/11/2019 | 0.9618 | 0.9796 | 0.9518 | 0.9587 |
| 11/12/2019 | 0.9758 | 0.9796 | 0.9603 | 0.9634 |
| 11/13/2019 | 0.9657 | 0.9912 | 0.9649 | 0.9796 |
| 11/14/2019 | 0.9881 | 1.0329 | 0.9858 | 1.0306 |
| 11/17/2019 | 1.0329 | 1.1743 | 1.0329 | 1.1009 |
| 11/18/2019 | 1.1047 | 1.1542 | 1.1047 | 1.1248 |
| 11/19/2019 | 1.1318 | 1.1341 | 1.0924 | 1.1047 |
| 11/20/2019 | 1.1202 | 1.1279 | 1.1024 | 1.1024 |
| 11/21/2019 | 1.1047 | 1.1341 | 1.0901 | 1.1125 |
| 11/24/2019 | 1.121 | 1.1248 | 1.0754 | 1.0754 |
| 11/25/2019 | 1.0877 | 1.1349 | 1.0491 | 1.1148 |
| 11/26/2019 | 1.1155 | 1.1549 | 1.1148 | 1.1356 |
| 11/27/2019 | 1.1434 | 1.216 | 1.1411 | 1.2021 |
| 11/28/2019 | 1.2145 | 1.2168 | 1.1704 | 1.1804 |
| 12/01/2019 | 1.1874 | 1.2006 | 1.1797 | 1.1836 |
| 12/02/2019 | 1.1859 | 1.2013 | 1.1627 | 1.1836 |
| 12/03/2019 | 1.1859 | 1.2299 | 1.1781 | 1.1936 |
| 12/04/2019 | 1.1959 | 1.2129 | 1.182 | 1.2013 |
| 12/05/2019 | 1.2021 | 1.2145 | 1.1681 | 1.1689 |
| 12/08/2019 | 1.1735 | 1.1836 | 1.1411 | 1.1426 |
| 12/09/2019 | 1.1326 | 1.1581 | 1.1256 | 1.1263 |
| 12/10/2019 | 1.1202 | 1.1781 | 1.1047 | 1.1511 |
| 12/11/2019 | 1.1611 | 1.1928 | 1.1557 | 1.1665 |
| 12/12/2019 | 1.1781 | 1.1866 | 1.1534 | 1.1642 |
| 12/15/2019 | 1.165 | 1.1681 | 1.148 | 1.1488 |
| 12/16/2019 | 1.1549 | 1.2044 | 1.1349 | 1.1364 |
| 12/17/2019 | 1.1318 | 1.1318 | 1.0924 | 1.0955 |
| 12/18/2019 | 1.0962 | 1.1163 | 1.087 | 1.1032 |
| 12/19/2019 | 1.107 | 1.1171 | 1.0916 | 1.1009 |
| 12/22/2019 | 1.1009 | 1.107 | 1.0661 | 1.0962 |
| 12/23/2019 | 1.0962 | 1.1171 | 1.0908 | 1.1009 |
| 12/24/2019 | 1.1017 | 1.1464 | 1.0994 | 1.1388 |
| 12/25/2019 | 1.1403 | 1.1542 | 1.1094 | 1.1349 |
| 12/26/2019 | 1.1349 | 1.1457 | 1.1032 | 1.114 |
| 12/29/2019 | 1.1202 | 1.121 | 1.1047 | 1.1078 |
| 12/30/2019 | 1.1047 | 1.1704 | 1.0916 | 1.1225 |