Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş. logosu
KAREL
KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş.
18:10:00
10.28 ₺
-0.310 (%-2.93)
Önceki Kapanış: 10.59·
Volatilite: 3.780
Düşük₺10.23
Yüksek₺10.63
AL10.27
SAT10.28

Piyasa Verileri

Spot Piyasa
A:10.27
S:10.28
Önceki haftaya göre (WoW)
-9.90%
Önceki aya göre (MoM)
-22.47%
Yılbaşından bugüne (YTD)
+22.38%
Önceki yıla göre (YoY)
+35.09%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KAREL: KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,279
KAPANIŞ 1,2784

En Düşük

DÜŞÜK 0,7084

En Yüksek

YÜKSEK 1,8649
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,12251,14571,10861,1364
02.01.20201,13561,13561,06611,1032
05.01.20201,08621,09011,0531,0576
06.01.20201,06771,11091,06691,0931
07.01.20201,05691,12021,05221,104
08.01.20201,15491,15491,12951,1511
09.01.20201,15491,19591,14571,1549
12.01.20201,1651,22061,16111,2206
13.01.20201,22061,33191,20131,3141
14.01.20201,3211,37981,28321,3381
15.01.20201,33881,37131,30171,3072
16.01.20201,31651,32961,26851,3195
19.01.20201,32571,37981,31951,3589
20.01.20201,35891,37441,33881,3473
21.01.20201,34661,35581,32261,3419
22.01.20201,33961,42851,32731,4207
23.01.20201,45241,54511,42921,4655
26.01.20201,46551,52731,43231,4794
27.01.20201,50651,50961,41761,4315
28.01.20201,46011,47711,36741,3937
29.01.20201,35581,37821,29331,3349
30.01.20201,33651,37051,32411,3365
02.02.20201,3211,38131,31181,3628
03.02.20201,38911,4641,3791,4508
04.02.20201,46781,50261,44851,4493
05.02.20201,47791,49031,43851,4516
06.02.20201,45931,46551,42921,4354
09.02.20201,43611,45161,31411,3628
10.02.20201,38281,39831,34581,3751
11.02.20201,39831,44931,38361,4361
12.02.20201,43771,45011,40221,4022
13.02.20201,41381,43381,39371,4138
16.02.20201,42921,46171,31331,3288
17.02.20201,31331,32411,25071,274
18.02.20201,27551,34111,21681,2206
19.02.20201,22061,22831,1041,107
20.02.20201,10471,18661,08391,175
23.02.20201,15031,17741,10781,1581
24.02.20201,17041,20751,15271,1727
25.02.20201,1651,17971,14571,1519
26.02.20201,13881,15031,08311,0847
27.02.20200,86831,05220,86831,0429
01.03.20201,08391,10471,05611,1009
02.03.20201,12021,19211,11171,1704
03.03.20201,15881,18131,12021,1233
04.03.20201,13561,15111,1071,1148
05.03.20201,12021,12021,06151,0854
08.03.20201,05221,16581,03291,0484
09.03.20201,08161,12251,00661,0236
10.03.20201,02831,07150,98351,0159
11.03.20200,97420,9850,83590,8552
12.03.20200,85520,93630,81270,8846
15.03.20200,84980,86680,79650,7965
16.03.20200,78950,8050,71690,7648
17.03.20200,73010,82430,70840,7416
18.03.20200,71380,79960,71380,7849
19.03.20200,81810,8630,80190,8606
22.03.20200,80730,92780,80730,91
23.03.20200,97180,99970,94020,9997
24.03.20201,0121,08080,99191,0429
25.03.20201,03911,10861,01981,08
26.03.20201,08311,09780,98810,9943
29.03.20200,99661,00040,93250,9835
30.03.20201,0091,03440,98031,0275
31.03.20200,98961,02980,96570,9657
01.04.20200,97731,06220,92861,0391
02.04.20201,01671,02130,98190,9951
05.04.20201,00591,04291,0021,0236
06.04.20201,03991,05841,00431,0236
07.04.20201,02361,03060,98891,0144
08.04.20201,02521,07311,02521,0592
09.04.20201,06541,11091,04681,0916
12.04.20201,08931,1381,07621,0962
13.04.20201,12251,12791,08231,1024
14.04.20201,10241,1071,02831,0507
15.04.20201,06451,08161,01671,0661
16.04.20201,10091,10091,07461,0831
19.04.20201,08311,14491,07541,1333
20.04.20201,1311,17741,10941,1503
21.04.20201,16041,24381,15961,2299
23.04.20201,23611,28861,22061,2361
26.04.20201,25921,34041,25231,3025
27.04.20201,30561,31331,23991,2415
28.04.20201,23071,3211,22531,3056
29.04.20201,33261,34811,20361,2716
03.05.20201,24461,25461,20591,2137
04.05.20201,23141,26851,22061,2554
05.05.20201,25771,25921,22531,2299
06.05.20201,22141,22451,20751,2137
07.05.20201,23141,23681,15731,1712
10.05.20201,1721,18511,1651,1689
11.05.20201,16581,21911,15191,2129
12.05.20201,19971,23221,19361,2067
13.05.20201,20671,23381,17811,1905
14.05.20201,21141,21521,19281,1967
17.05.20201,21141,26391,21141,2539
19.05.20201,26931,28631,25461,2562
20.05.20201,25151,25771,21451,2268
21.05.20201,23461,25541,21371,2353
26.05.20201,27241,28631,26231,2863
27.05.20201,16651,22831,16651,1913
28.05.20201,19131,19671,16351,1789
31.05.20201,18041,18821,16811,1689
01.06.20201,1821,2431,1651,1859
02.06.20201,20441,20441,17431,1797
03.06.20201,18361,20441,17271,1974
04.06.20201,19971,20211,1821,1959
07.06.20201,19671,21911,18041,1882
08.06.20201,19591,19741,16731,1673
09.06.20201,17041,18591,16731,1681
10.06.20201,16811,20211,16111,1696
11.06.20201,15651,17891,14341,1696
14.06.20201,15111,16581,14571,1527
15.06.20201,15961,18891,15961,1727
16.06.20201,1751,21751,17431,1974
17.06.20201,20981,24231,20291,2029
18.06.20201,21371,23531,17741,2129
21.06.20201,22681,24381,22061,2307
22.06.20201,23461,25771,22371,2307
23.06.20201,23071,2331,19511,1967
24.06.20201,19441,22451,17121,2044
25.06.20201,21211,22831,19441,2036
28.06.20201,19741,23921,19051,2183
29.06.20201,22451,2741,21751,274
30.06.20201,27471,28241,23921,2477
01.07.20201,26231,30721,25541,2948
02.07.20201,31331,33111,28631,3296
05.07.20201,34581,3791,34581,3713
06.07.20201,39061,40921,3211,3574
07.07.20201,35741,37131,32411,3342
08.07.20201,34111,35421,27471,2747
09.07.20201,25921,26311,18661,2237
12.07.20201,23381,28711,22681,2871
13.07.20201,28861,33421,2671,2917
15.07.20201,30951,33191,29791,3102
16.07.20201,31331,37281,28631,3442
19.07.20201,34421,36741,33491,3396
20.07.20201,35041,36281,28321,3048
21.07.20201,31331,33651,27471,3165
22.07.20201,32881,32881,30251,3048
23.07.20201,28321,31871,28321,3048
26.07.20201,31871,37511,3181,3628
27.07.20201,37131,37361,30331,3072
28.07.20201,30561,33731,24461,3303
29.07.20201,34811,34811,32031,3442
03.08.20201,47861,47861,41381,4786
04.08.20201,50961,54041,36591,3736
05.08.20201,37281,38591,23681,2368
06.08.20201,2161,29791,11711,2809
09.08.20201,27321,33651,22061,3187
10.08.20201,32651,35581,31561,3319
11.08.20201,33651,33961,29011,3056
12.08.20201,30331,3211,25151,2577
13.08.20201,2431,30791,22141,2801
16.08.20201,28241,30641,25691,27
17.08.20201,26931,28551,25851,2592
18.08.20201,26471,28551,26391,2716
19.08.20201,27161,28551,25391,2655
20.08.20201,26931,27781,24541,2469
23.08.20201,24691,261,23071,2346
24.08.20201,23761,251,20981,2407
25.08.20201,24071,27931,22681,2554
26.08.20201,25691,26391,24231,2515
27.08.20201,25391,26781,23761,2515
30.08.20201,25151,25311,22761,2322
31.08.20201,2331,25621,22061,2415
01.09.20201,24461,25851,22991,2361
02.09.20201,24381,26081,22291,2229
03.09.20201,22061,24921,21681,2283
06.09.20201,23841,27081,22831,2554
07.09.20201,26161,27081,24071,2515
08.09.20201,25621,26931,24921,2608
09.09.20201,2671,30171,25391,2732
10.09.20201,27931,28321,26551,2662
13.09.20201,27081,27931,25541,2631
14.09.20201,26471,28551,25691,2747
15.09.20201,27931,28941,26621,2778
16.09.20201,27471,31261,271,3126
17.09.20201,31871,34341,28711,2933
20.09.20201,29481,32261,27631,2948
21.09.20201,29481,34111,29481,3218
22.09.20201,33651,36351,32881,3388
23.09.20201,32491,36351,3211,3535
24.09.20201,36431,38671,34341,3867
27.09.20201,39291,44851,38361,4099
28.09.20201,41531,42691,38361,3968
29.09.20201,4061,45621,40221,4369
30.09.20201,43691,47481,40451,4138
01.10.20201,40521,44621,39141,4253
04.10.20201,42611,46711,42531,4292
05.10.20201,43381,44081,4131,42
06.10.20201,41761,47791,40521,4756
07.10.20201,49261,50261,44391,4524
08.10.20201,45241,48941,44541,4756
11.10.20201,47791,52581,46781,5142
12.10.20201,51651,59761,49411,5157
13.10.20201,5321,53661,49031,4972
14.10.20201,49641,49641,45861,4647
15.10.20201,47171,50961,4641,4949
18.10.20201,49491,50261,47941,4794
19.10.20201,48331,55131,48331,542
20.10.20201,56831,57131,48411,4841
21.10.20201,48411,50181,46551,4717
22.10.20201,48251,50111,44471,4601
25.10.20201,45321,45321,33651,3365
26.10.20201,33811,38361,3211,3558
27.10.20201,35511,37441,31491,3149
29.10.20201,29171,30871,251,2608
01.11.20201,27471,30641,25921,2747
02.11.20201,2771,30561,24691,2708
03.11.20201,27551,33261,27551,3195
04.11.20201,32261,37131,32261,3519
05.11.20201,35581,36741,32181,3404
08.11.20201,36741,38131,35741,3736
09.11.20201,38831,4061,35971,3666
10.11.20201,3691,38211,35971,3682
11.11.20201,3791,37981,31021,3249
12.11.20201,32491,34811,25921,318
15.11.20201,32651,33111,30871,311
16.11.20201,32031,37051,30171,3156
17.11.20201,31951,35821,31871,3234
18.11.20201,32411,34341,31721,3241
19.11.20201,32881,35661,32491,3365
22.11.20201,34191,35821,31021,3249
23.11.20201,32651,33811,31261,321
24.11.20201,32651,33731,31561,3172
25.11.20201,31951,35511,31951,3396
26.11.20201,34421,35191,31651,3234
29.11.20201,31871,3211,29091,2933
30.11.20201,30171,38361,30171,3659
01.12.20201,38281,50181,38061,5018
02.12.20201,54511,60381,49491,4957
03.12.20201,48331,64391,4711,5652
06.12.20201,55291,55291,49261,5049
07.12.20201,50721,56521,50421,5127
08.12.20201,5251,64551,51421,5605
09.12.20201,56671,5761,53661,5389
10.12.20201,53971,56371,51961,5466
13.12.20201,5591,59761,54511,5529
14.12.20201,55751,6271,55131,5605
15.12.20201,56521,58371,52191,5335
16.12.20201,53811,55131,51571,5173
17.12.20201,51571,56981,51571,5351
20.12.20201,52961,5591,45391,515
21.12.20201,5251,66561,52041,6656
22.12.20201,68411,71351,60071,6255
23.12.20201,62851,75681,62551,6595
24.12.20201,66721,68881,61771,627
27.12.20201,62851,70421,62851,6872
28.12.20201,68721,73361,6611,7166
29.12.20201,72121,75061,69961,7089
30.12.20201,71971,86491,7151,7815