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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6224
CLOSE 4.6486
Low
LOW 3.0388
High
HIGH 13.1019
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.166 | 3.3117 | 3.1368 | 3.2852 |
| 01/03/2022 | 3.309 | 3.3938 | 3.2137 | 3.2772 |
| 01/04/2022 | 3.2905 | 3.3461 | 3.2667 | 3.3461 |
| 01/05/2022 | 3.3143 | 3.3408 | 3.2719 | 3.2719 |
| 01/06/2022 | 3.2931 | 3.37 | 3.2878 | 3.362 |
| 01/09/2022 | 3.3779 | 3.5766 | 3.3779 | 3.5739 |
| 01/10/2022 | 3.5607 | 3.664 | 3.4812 | 3.6164 |
| 01/11/2022 | 3.6217 | 3.6534 | 3.4998 | 3.5157 |
| 01/12/2022 | 3.5475 | 3.6561 | 3.5236 | 3.5739 |
| 01/13/2022 | 3.5687 | 3.619 | 3.468 | 3.5051 |
| 01/16/2022 | 3.5581 | 3.5952 | 3.4468 | 3.4468 |
| 01/17/2022 | 3.4733 | 3.5078 | 3.3011 | 3.3011 |
| 01/18/2022 | 3.2905 | 3.468 | 3.2852 | 3.4389 |
| 01/19/2022 | 3.4441 | 3.5157 | 3.3965 | 3.4972 |
| 01/20/2022 | 3.5316 | 3.5316 | 3.3567 | 3.3965 |
| 01/23/2022 | 3.3965 | 3.4945 | 3.1792 | 3.2057 |
| 01/24/2022 | 3.264 | 3.4945 | 3.113 | 3.4441 |
| 01/25/2022 | 3.4441 | 3.5263 | 3.3329 | 3.4415 |
| 01/26/2022 | 3.3117 | 3.4468 | 3.2984 | 3.3938 |
| 01/27/2022 | 3.415 | 3.4362 | 3.3276 | 3.3673 |
| 01/30/2022 | 3.3805 | 3.4839 | 3.3805 | 3.4283 |
| 01/31/2022 | 3.4839 | 3.5501 | 3.4547 | 3.4866 |
| 02/01/2022 | 3.5236 | 3.5395 | 3.3911 | 3.4309 |
| 02/02/2022 | 3.4309 | 3.5448 | 3.3965 | 3.521 |
| 02/03/2022 | 3.521 | 3.5342 | 3.4044 | 3.4362 |
| 02/06/2022 | 3.4733 | 3.5289 | 3.4521 | 3.4918 |
| 02/07/2022 | 3.4972 | 3.6349 | 3.4521 | 3.6323 |
| 02/08/2022 | 3.6402 | 3.7356 | 3.5766 | 3.5845 |
| 02/09/2022 | 3.5925 | 3.6561 | 3.5422 | 3.5952 |
| 02/10/2022 | 3.5899 | 3.5899 | 3.4468 | 3.5581 |
| 02/13/2022 | 3.4998 | 3.5051 | 3.3965 | 3.4441 |
| 02/14/2022 | 3.4441 | 3.5342 | 3.4362 | 3.4733 |
| 02/15/2022 | 3.4706 | 3.4786 | 3.4229 | 3.4415 |
| 02/16/2022 | 3.4495 | 3.5845 | 3.4177 | 3.5501 |
| 02/17/2022 | 3.5501 | 3.5899 | 3.5157 | 3.5766 |
| 02/20/2022 | 3.5819 | 3.5978 | 3.4733 | 3.4972 |
| 02/21/2022 | 3.4309 | 3.4812 | 3.3382 | 3.46 |
| 02/22/2022 | 3.46 | 3.5819 | 3.4335 | 3.4389 |
| 02/23/2022 | 3.1845 | 3.3117 | 3.0971 | 3.2295 |
| 02/24/2022 | 3.3143 | 3.3673 | 3.1686 | 3.3064 |
| 02/27/2022 | 3.2587 | 3.2878 | 3.1527 | 3.1792 |
| 02/28/2022 | 3.2083 | 3.2401 | 3.0839 | 3.1739 |
| 03/01/2022 | 3.1766 | 3.2984 | 3.1421 | 3.2905 |
| 03/02/2022 | 3.309 | 3.3356 | 3.2295 | 3.2561 |
| 03/03/2022 | 3.2561 | 3.264 | 3.1421 | 3.1633 |
| 03/06/2022 | 3.1633 | 3.1872 | 3.0388 | 3.1607 |
| 03/07/2022 | 3.1713 | 3.2322 | 3.1607 | 3.1739 |
| 03/08/2022 | 3.1872 | 3.2667 | 3.1792 | 3.1792 |
| 03/09/2022 | 3.2137 | 3.2243 | 3.1474 | 3.158 |
| 03/10/2022 | 3.1977 | 3.2322 | 3.1501 | 3.2189 |
| 03/13/2022 | 3.1395 | 3.1845 | 3.0997 | 3.1501 |
| 03/14/2022 | 3.1527 | 3.166 | 3.0891 | 3.0891 |
| 03/15/2022 | 3.1554 | 3.1554 | 3.0441 | 3.0997 |
| 03/16/2022 | 3.0971 | 3.1739 | 3.0891 | 3.1501 |
| 03/17/2022 | 3.1501 | 3.1527 | 3.1103 | 3.1156 |
| 03/20/2022 | 3.1527 | 3.166 | 3.1289 | 3.1474 |
| 03/21/2022 | 3.1633 | 3.2878 | 3.1501 | 3.2455 |
| 03/22/2022 | 3.2613 | 3.3779 | 3.2613 | 3.3117 |
| 03/23/2022 | 3.3514 | 3.6428 | 3.3514 | 3.5157 |
| 03/24/2022 | 3.5236 | 3.5633 | 3.4415 | 3.4866 |
| 03/27/2022 | 3.5078 | 3.7435 | 3.5051 | 3.672 |
| 03/28/2022 | 3.6879 | 3.7303 | 3.6137 | 3.6932 |
| 03/29/2022 | 3.6826 | 3.6879 | 3.325 | 3.325 |
| 03/30/2022 | 3.3143 | 3.3223 | 3.2189 | 3.2269 |
| 03/31/2022 | 3.2507 | 3.3541 | 3.2349 | 3.2719 |
| 04/03/2022 | 3.2772 | 3.3196 | 3.2269 | 3.2719 |
| 04/04/2022 | 3.2693 | 3.2772 | 3.1872 | 3.1951 |
| 04/05/2022 | 3.2057 | 3.2455 | 3.1766 | 3.1819 |
| 04/06/2022 | 3.1951 | 3.2004 | 3.166 | 3.1713 |
| 04/07/2022 | 3.1925 | 3.1951 | 3.1342 | 3.1421 |
| 04/10/2022 | 3.1633 | 3.3302 | 3.1368 | 3.2958 |
| 04/11/2022 | 3.3117 | 3.3991 | 3.264 | 3.264 |
| 04/12/2022 | 3.2719 | 3.3143 | 3.1633 | 3.1819 |
| 04/13/2022 | 3.211 | 3.2401 | 3.1845 | 3.1845 |
| 04/14/2022 | 3.2004 | 3.2455 | 3.1845 | 3.2269 |
| 04/17/2022 | 3.2534 | 3.2958 | 3.2163 | 3.2189 |
| 04/18/2022 | 3.2428 | 3.2455 | 3.1872 | 3.2031 |
| 04/19/2022 | 3.2137 | 3.2375 | 3.1792 | 3.1977 |
| 04/20/2022 | 3.2004 | 3.4335 | 3.2004 | 3.362 |
| 04/21/2022 | 3.362 | 3.5342 | 3.2746 | 3.3461 |
| 04/24/2022 | 3.3382 | 3.3435 | 3.264 | 3.2667 |
| 04/25/2022 | 3.2799 | 3.3408 | 3.1236 | 3.1527 |
| 04/26/2022 | 3.1527 | 3.1792 | 3.06 | 3.1633 |
| 04/27/2022 | 3.166 | 3.2534 | 3.1633 | 3.1925 |
| 04/28/2022 | 3.2083 | 3.3037 | 3.1977 | 3.2825 |
| 05/04/2022 | 3.317 | 3.3647 | 3.2852 | 3.2905 |
| 05/05/2022 | 3.2772 | 3.2799 | 3.2189 | 3.2587 |
| 05/08/2022 | 3.264 | 3.2878 | 3.1792 | 3.211 |
| 05/09/2022 | 3.2295 | 3.2613 | 3.1977 | 3.2269 |
| 05/10/2022 | 3.2534 | 3.3514 | 3.2322 | 3.2587 |
| 05/11/2022 | 3.2295 | 3.2587 | 3.1209 | 3.1845 |
| 05/12/2022 | 3.2083 | 3.3965 | 3.1713 | 3.3435 |
| 05/15/2022 | 3.3805 | 3.6428 | 3.3461 | 3.5501 |
| 05/16/2022 | 3.5501 | 3.6773 | 3.3911 | 3.5528 |
| 05/17/2022 | 3.5633 | 3.6031 | 3.4866 | 3.4918 |
| 05/19/2022 | 3.4918 | 3.5236 | 3.3382 | 3.4229 |
| 05/22/2022 | 3.4415 | 3.468 | 3.3329 | 3.3329 |
| 05/23/2022 | 3.3514 | 3.37 | 3.2455 | 3.2455 |
| 05/24/2022 | 3.2534 | 3.3647 | 3.2534 | 3.2799 |
| 05/25/2022 | 3.2825 | 3.3356 | 3.2693 | 3.3223 |
| 05/26/2022 | 3.3356 | 3.5104 | 3.325 | 3.4733 |
| 05/29/2022 | 3.4972 | 3.5475 | 3.4203 | 3.513 |
| 05/30/2022 | 3.5157 | 3.5554 | 3.4256 | 3.5104 |
| 05/31/2022 | 3.5369 | 3.6773 | 3.5369 | 3.5739 |
| 06/01/2022 | 3.5925 | 3.6084 | 3.4918 | 3.513 |
| 06/02/2022 | 3.5316 | 3.6455 | 3.4972 | 3.5766 |
| 06/05/2022 | 3.619 | 3.8574 | 3.619 | 3.77 |
| 06/06/2022 | 3.77 | 4.0244 | 3.7621 | 3.868 |
| 06/07/2022 | 3.884 | 3.9343 | 3.6906 | 3.7806 |
| 06/08/2022 | 3.7515 | 3.7992 | 3.6932 | 3.7568 |
| 06/09/2022 | 3.7515 | 3.8283 | 3.6428 | 3.6826 |
| 06/12/2022 | 3.6773 | 3.77 | 3.6084 | 3.6508 |
| 06/13/2022 | 3.6826 | 3.8283 | 3.6826 | 3.7462 |
| 06/14/2022 | 3.7621 | 3.7727 | 3.6694 | 3.6773 |
| 06/15/2022 | 3.7012 | 3.7382 | 3.6031 | 3.6058 |
| 06/16/2022 | 3.6164 | 3.6694 | 3.5845 | 3.6164 |
| 06/19/2022 | 3.6296 | 3.6906 | 3.5872 | 3.5952 |
| 06/20/2022 | 3.6296 | 3.6561 | 3.6031 | 3.6084 |
| 06/21/2022 | 3.6031 | 3.6031 | 3.5475 | 3.5528 |
| 06/22/2022 | 3.5554 | 3.5739 | 3.4866 | 3.4892 |
| 06/23/2022 | 3.5078 | 3.6031 | 3.5078 | 3.5978 |
| 06/26/2022 | 3.5607 | 3.6958 | 3.4945 | 3.6349 |
| 06/27/2022 | 3.6746 | 3.6906 | 3.5104 | 3.5289 |
| 06/28/2022 | 3.5501 | 3.5554 | 3.3991 | 3.3991 |
| 06/29/2022 | 3.4017 | 3.4574 | 3.3435 | 3.3753 |
| 06/30/2022 | 3.3594 | 3.4812 | 3.3594 | 3.4441 |
| 07/03/2022 | 3.4706 | 3.5395 | 3.4123 | 3.4309 |
| 07/04/2022 | 3.4495 | 3.4654 | 3.309 | 3.3143 |
| 07/05/2022 | 3.3567 | 3.3567 | 3.2719 | 3.3382 |
| 07/06/2022 | 3.3435 | 3.3805 | 3.3302 | 3.3647 |
| 07/07/2022 | 3.37 | 3.4441 | 3.362 | 3.4441 |
| 07/12/2022 | 3.4706 | 3.4812 | 3.3726 | 3.3911 |
| 07/13/2022 | 3.4017 | 3.4071 | 3.3356 | 3.3382 |
| 07/17/2022 | 3.3779 | 3.3911 | 3.325 | 3.3382 |
| 07/18/2022 | 3.3488 | 3.4441 | 3.3408 | 3.4415 |
| 07/19/2022 | 3.4786 | 3.6005 | 3.4786 | 3.5528 |
| 07/20/2022 | 3.5528 | 3.5713 | 3.4972 | 3.5078 |
| 07/21/2022 | 3.5501 | 3.6005 | 3.4972 | 3.5263 |
| 07/24/2022 | 3.5342 | 3.5899 | 3.5104 | 3.5554 |
| 07/25/2022 | 3.5739 | 3.6879 | 3.5633 | 3.6534 |
| 07/26/2022 | 3.6534 | 3.6773 | 3.5766 | 3.5793 |
| 07/27/2022 | 3.6058 | 3.6164 | 3.4945 | 3.4972 |
| 07/28/2022 | 3.5157 | 3.5448 | 3.4866 | 3.4972 |
| 07/31/2022 | 3.5051 | 3.5766 | 3.5051 | 3.5739 |
| 08/01/2022 | 3.5739 | 3.627 | 3.4972 | 3.5024 |
| 08/02/2022 | 3.5051 | 3.5289 | 3.468 | 3.5236 |
| 08/03/2022 | 3.5263 | 3.6137 | 3.521 | 3.5395 |
| 08/04/2022 | 3.5501 | 3.5872 | 3.5236 | 3.5448 |
| 08/07/2022 | 3.5528 | 3.6111 | 3.5395 | 3.5528 |
| 08/08/2022 | 3.5581 | 3.5713 | 3.4786 | 3.4812 |
| 08/09/2022 | 3.4839 | 3.5104 | 3.4415 | 3.4495 |
| 08/10/2022 | 3.4706 | 3.521 | 3.4441 | 3.5104 |
| 08/11/2022 | 3.5263 | 3.5263 | 3.4574 | 3.4706 |
| 08/14/2022 | 3.4044 | 3.415 | 3.3064 | 3.317 |
| 08/15/2022 | 3.325 | 3.3541 | 3.2349 | 3.325 |
| 08/16/2022 | 3.3435 | 3.3514 | 3.2852 | 3.2852 |
| 08/17/2022 | 3.2825 | 3.2825 | 3.2189 | 3.2481 |
| 08/18/2022 | 3.2481 | 3.362 | 3.2428 | 3.3223 |
| 08/21/2022 | 3.3965 | 3.4335 | 3.3382 | 3.4123 |
| 08/22/2022 | 3.4283 | 3.5395 | 3.4256 | 3.5157 |
| 08/23/2022 | 3.5739 | 3.6561 | 3.5475 | 3.6296 |
| 08/24/2022 | 3.6561 | 3.9343 | 3.6534 | 3.7621 |
| 08/25/2022 | 3.8018 | 3.8256 | 3.6349 | 3.7091 |
| 08/28/2022 | 3.6985 | 3.7833 | 3.672 | 3.6852 |
| 08/30/2022 | 3.725 | 3.8628 | 3.6906 | 3.7806 |
| 08/31/2022 | 3.8098 | 4.1568 | 3.7965 | 4.1568 |
| 09/01/2022 | 4.2655 | 4.3185 | 4.1648 | 4.2204 |
| 09/04/2022 | 4.2363 | 4.3449 | 4.0641 | 4.1701 |
| 09/05/2022 | 4.2018 | 4.2257 | 4.1012 | 4.1091 |
| 09/06/2022 | 4.186 | 4.2973 | 4.0906 | 4.1754 |
| 09/07/2022 | 4.239 | 4.2496 | 4.1224 | 4.1277 |
| 09/08/2022 | 4.1515 | 4.2469 | 4.1436 | 4.231 |
| 09/11/2022 | 4.2761 | 4.5039 | 4.1886 | 4.4641 |
| 09/12/2022 | 4.5171 | 4.5383 | 4.1674 | 4.2018 |
| 09/13/2022 | 4.0058 | 4.2655 | 4.0058 | 4.2655 |
| 09/14/2022 | 4.3185 | 4.3714 | 4.186 | 4.186 |
| 09/15/2022 | 4.223 | 4.2761 | 4.1621 | 4.2336 |
| 09/18/2022 | 4.239 | 4.2787 | 4.072 | 4.072 |
| 09/19/2022 | 4.178 | 4.178 | 3.8892 | 3.9608 |
| 09/20/2022 | 3.9555 | 4.1224 | 3.8734 | 4.0562 |
| 09/21/2022 | 4.0562 | 4.1065 | 4.0138 | 4.0694 |
| 09/22/2022 | 4.08 | 4.2416 | 4.0641 | 4.2363 |
| 09/25/2022 | 4.1277 | 4.2442 | 4.0376 | 4.2257 |
| 09/26/2022 | 4.2496 | 4.3185 | 4.1357 | 4.1357 |
| 09/27/2022 | 4.1542 | 4.2284 | 4.08 | 4.1171 |
| 09/28/2022 | 4.1727 | 4.2336 | 4.0456 | 4.1436 |
| 09/29/2022 | 4.1595 | 4.39 | 4.1542 | 4.3502 |
| 10/02/2022 | 4.3635 | 4.4244 | 4.3423 | 4.382 |
| 10/03/2022 | 4.3953 | 4.5039 | 4.3449 | 4.5013 |
| 10/04/2022 | 4.5171 | 4.6814 | 4.5145 | 4.6019 |
| 10/05/2022 | 4.6178 | 4.8563 | 4.6178 | 4.7874 |
| 10/06/2022 | 4.7847 | 4.9622 | 4.7026 | 4.9622 |
| 10/09/2022 | 4.9596 | 5.0814 | 4.8801 | 4.9464 |
| 10/10/2022 | 4.9887 | 5.0152 | 4.8112 | 4.8589 |
| 10/11/2022 | 4.8589 | 4.8748 | 4.6337 | 4.6602 |
| 10/12/2022 | 4.6655 | 4.8563 | 4.6231 | 4.7821 |
| 10/13/2022 | 4.7953 | 4.9887 | 4.745 | 4.9464 |
| 10/16/2022 | 4.949 | 5.0311 | 4.8933 | 4.949 |
| 10/17/2022 | 5.0073 | 5.0523 | 4.9145 | 4.9622 |
| 10/18/2022 | 5.0073 | 5.0788 | 4.9622 | 4.9675 |
| 10/19/2022 | 4.9808 | 5.2828 | 4.9755 | 5.1132 |
| 10/20/2022 | 5.1186 | 5.1954 | 5.0735 | 5.1662 |
| 10/23/2022 | 5.1795 | 5.3835 | 5.0868 | 5.2351 |
| 10/24/2022 | 5.2563 | 5.2775 | 5.0311 | 5.0974 |
| 10/25/2022 | 5.1398 | 5.145 | 5.0656 | 5.1106 |
| 10/26/2022 | 5.1132 | 5.1292 | 5.0603 | 5.1132 |
| 10/27/2022 | 5.1106 | 5.1132 | 5.0443 | 5.0762 |
| 10/30/2022 | 5.0868 | 5.1901 | 5.047 | 5.108 |
| 10/31/2022 | 5.1132 | 5.2934 | 5.0947 | 5.2802 |
| 11/01/2022 | 5.2987 | 5.7226 | 5.2881 | 5.6166 |
| 11/02/2022 | 5.447 | 6.1783 | 5.3464 | 6.1783 |
| 11/03/2022 | 6.3637 | 6.74 | 6.2577 | 6.5757 |
| 11/06/2022 | 6.6233 | 7.2327 | 6.5174 | 6.8936 |
| 11/07/2022 | 6.9307 | 7.5824 | 6.8883 | 7.2327 |
| 11/08/2022 | 7.3917 | 7.6036 | 7.1426 | 7.2062 |
| 11/09/2022 | 7.2062 | 7.4924 | 7.1532 | 7.2009 |
| 11/10/2022 | 7.3811 | 7.4182 | 7.1268 | 7.1373 |
| 11/13/2022 | 7.2221 | 7.8474 | 7.2221 | 7.7891 |
| 11/14/2022 | 7.8685 | 8.1812 | 7.3864 | 7.4288 |
| 11/15/2022 | 7.434 | 7.4712 | 6.8088 | 7.0738 |
| 11/16/2022 | 7.0738 | 7.0738 | 6.369 | 6.5704 |
| 11/17/2022 | 6.5704 | 7.2274 | 6.528 | 7.2274 |
| 11/20/2022 | 7.3811 | 7.7626 | 7.0155 | 7.5135 |
| 11/21/2022 | 7.5507 | 7.9269 | 7.2963 | 7.8156 |
| 11/22/2022 | 7.8474 | 8.3242 | 7.7043 | 8.1282 |
| 11/23/2022 | 8.1494 | 8.9018 | 8.1494 | 8.7322 |
| 11/24/2022 | 8.764 | 9.6012 | 8.764 | 9.5588 |
| 11/27/2022 | 9.5906 | 9.8026 | 9.1137 | 9.5377 |
| 11/28/2022 | 9.5694 | 10.0251 | 9.1721 | 9.9616 |
| 11/29/2022 | 10.5974 | 10.9577 | 10.2 | 10.9365 |
| 11/30/2022 | 11.0425 | 11.3922 | 10.4702 | 10.5285 |
| 12/01/2022 | 10.4649 | 10.7351 | 10.0569 | 10.5603 |
| 12/04/2022 | 10.5709 | 10.7034 | 10.1417 | 10.4225 |
| 12/05/2022 | 10.4225 | 10.5974 | 9.9244 | 10.5709 |
| 12/06/2022 | 10.5656 | 10.8464 | 10.253 | 10.4861 |
| 12/07/2022 | 10.5444 | 10.8093 | 10.359 | 10.6027 |
| 12/08/2022 | 10.6769 | 11.2226 | 10.4067 | 11.0478 |
| 12/11/2022 | 11.0849 | 11.2332 | 10.7987 | 11.1537 |
| 12/12/2022 | 11.1537 | 11.1537 | 10.6239 | 10.9683 |
| 12/13/2022 | 10.9948 | 11.1007 | 10.7034 | 10.7457 |
| 12/14/2022 | 10.7457 | 10.9948 | 10.6504 | 10.8464 |
| 12/15/2022 | 10.8517 | 10.9577 | 10.7087 | 10.7723 |
| 12/18/2022 | 10.8358 | 10.9577 | 10.5603 | 10.7829 |
| 12/19/2022 | 10.7881 | 10.8252 | 10.6398 | 10.8199 |
| 12/20/2022 | 10.8199 | 10.8676 | 10.661 | 10.661 |
| 12/21/2022 | 10.6663 | 11.1802 | 10.661 | 11.0955 |
| 12/22/2022 | 11.0054 | 11.0796 | 10.5444 | 10.9418 |
| 12/25/2022 | 10.8941 | 11.9274 | 10.7617 | 11.9114 |
| 12/26/2022 | 11.9118 | 13.1019 | 11.4837 | 13.0079 |
| 12/27/2022 | 12.4337 | 12.7261 | 11.8178 | 12.2145 |
| 12/28/2022 | 11.9326 | 12.6425 | 11.7447 | 12.2667 |
| 12/29/2022 | 12.2458 | 13.0497 | 11.8909 | 12.9975 |