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
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)
+33.68%
KAREL: KAREL ELEKTRONİK SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6224
KAPANIŞ 4,6486
En Düşük
DÜŞÜK 3,0388
En Yüksek
YÜKSEK 13,1019
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,166 | 3,3117 | 3,1368 | 3,2852 |
| 03.01.2022 | 3,309 | 3,3938 | 3,2137 | 3,2772 |
| 04.01.2022 | 3,2905 | 3,3461 | 3,2667 | 3,3461 |
| 05.01.2022 | 3,3143 | 3,3408 | 3,2719 | 3,2719 |
| 06.01.2022 | 3,2931 | 3,37 | 3,2878 | 3,362 |
| 09.01.2022 | 3,3779 | 3,5766 | 3,3779 | 3,5739 |
| 10.01.2022 | 3,5607 | 3,664 | 3,4812 | 3,6164 |
| 11.01.2022 | 3,6217 | 3,6534 | 3,4998 | 3,5157 |
| 12.01.2022 | 3,5475 | 3,6561 | 3,5236 | 3,5739 |
| 13.01.2022 | 3,5687 | 3,619 | 3,468 | 3,5051 |
| 16.01.2022 | 3,5581 | 3,5952 | 3,4468 | 3,4468 |
| 17.01.2022 | 3,4733 | 3,5078 | 3,3011 | 3,3011 |
| 18.01.2022 | 3,2905 | 3,468 | 3,2852 | 3,4389 |
| 19.01.2022 | 3,4441 | 3,5157 | 3,3965 | 3,4972 |
| 20.01.2022 | 3,5316 | 3,5316 | 3,3567 | 3,3965 |
| 23.01.2022 | 3,3965 | 3,4945 | 3,1792 | 3,2057 |
| 24.01.2022 | 3,264 | 3,4945 | 3,113 | 3,4441 |
| 25.01.2022 | 3,4441 | 3,5263 | 3,3329 | 3,4415 |
| 26.01.2022 | 3,3117 | 3,4468 | 3,2984 | 3,3938 |
| 27.01.2022 | 3,415 | 3,4362 | 3,3276 | 3,3673 |
| 30.01.2022 | 3,3805 | 3,4839 | 3,3805 | 3,4283 |
| 31.01.2022 | 3,4839 | 3,5501 | 3,4547 | 3,4866 |
| 01.02.2022 | 3,5236 | 3,5395 | 3,3911 | 3,4309 |
| 02.02.2022 | 3,4309 | 3,5448 | 3,3965 | 3,521 |
| 03.02.2022 | 3,521 | 3,5342 | 3,4044 | 3,4362 |
| 06.02.2022 | 3,4733 | 3,5289 | 3,4521 | 3,4918 |
| 07.02.2022 | 3,4972 | 3,6349 | 3,4521 | 3,6323 |
| 08.02.2022 | 3,6402 | 3,7356 | 3,5766 | 3,5845 |
| 09.02.2022 | 3,5925 | 3,6561 | 3,5422 | 3,5952 |
| 10.02.2022 | 3,5899 | 3,5899 | 3,4468 | 3,5581 |
| 13.02.2022 | 3,4998 | 3,5051 | 3,3965 | 3,4441 |
| 14.02.2022 | 3,4441 | 3,5342 | 3,4362 | 3,4733 |
| 15.02.2022 | 3,4706 | 3,4786 | 3,4229 | 3,4415 |
| 16.02.2022 | 3,4495 | 3,5845 | 3,4177 | 3,5501 |
| 17.02.2022 | 3,5501 | 3,5899 | 3,5157 | 3,5766 |
| 20.02.2022 | 3,5819 | 3,5978 | 3,4733 | 3,4972 |
| 21.02.2022 | 3,4309 | 3,4812 | 3,3382 | 3,46 |
| 22.02.2022 | 3,46 | 3,5819 | 3,4335 | 3,4389 |
| 23.02.2022 | 3,1845 | 3,3117 | 3,0971 | 3,2295 |
| 24.02.2022 | 3,3143 | 3,3673 | 3,1686 | 3,3064 |
| 27.02.2022 | 3,2587 | 3,2878 | 3,1527 | 3,1792 |
| 28.02.2022 | 3,2083 | 3,2401 | 3,0839 | 3,1739 |
| 01.03.2022 | 3,1766 | 3,2984 | 3,1421 | 3,2905 |
| 02.03.2022 | 3,309 | 3,3356 | 3,2295 | 3,2561 |
| 03.03.2022 | 3,2561 | 3,264 | 3,1421 | 3,1633 |
| 06.03.2022 | 3,1633 | 3,1872 | 3,0388 | 3,1607 |
| 07.03.2022 | 3,1713 | 3,2322 | 3,1607 | 3,1739 |
| 08.03.2022 | 3,1872 | 3,2667 | 3,1792 | 3,1792 |
| 09.03.2022 | 3,2137 | 3,2243 | 3,1474 | 3,158 |
| 10.03.2022 | 3,1977 | 3,2322 | 3,1501 | 3,2189 |
| 13.03.2022 | 3,1395 | 3,1845 | 3,0997 | 3,1501 |
| 14.03.2022 | 3,1527 | 3,166 | 3,0891 | 3,0891 |
| 15.03.2022 | 3,1554 | 3,1554 | 3,0441 | 3,0997 |
| 16.03.2022 | 3,0971 | 3,1739 | 3,0891 | 3,1501 |
| 17.03.2022 | 3,1501 | 3,1527 | 3,1103 | 3,1156 |
| 20.03.2022 | 3,1527 | 3,166 | 3,1289 | 3,1474 |
| 21.03.2022 | 3,1633 | 3,2878 | 3,1501 | 3,2455 |
| 22.03.2022 | 3,2613 | 3,3779 | 3,2613 | 3,3117 |
| 23.03.2022 | 3,3514 | 3,6428 | 3,3514 | 3,5157 |
| 24.03.2022 | 3,5236 | 3,5633 | 3,4415 | 3,4866 |
| 27.03.2022 | 3,5078 | 3,7435 | 3,5051 | 3,672 |
| 28.03.2022 | 3,6879 | 3,7303 | 3,6137 | 3,6932 |
| 29.03.2022 | 3,6826 | 3,6879 | 3,325 | 3,325 |
| 30.03.2022 | 3,3143 | 3,3223 | 3,2189 | 3,2269 |
| 31.03.2022 | 3,2507 | 3,3541 | 3,2349 | 3,2719 |
| 03.04.2022 | 3,2772 | 3,3196 | 3,2269 | 3,2719 |
| 04.04.2022 | 3,2693 | 3,2772 | 3,1872 | 3,1951 |
| 05.04.2022 | 3,2057 | 3,2455 | 3,1766 | 3,1819 |
| 06.04.2022 | 3,1951 | 3,2004 | 3,166 | 3,1713 |
| 07.04.2022 | 3,1925 | 3,1951 | 3,1342 | 3,1421 |
| 10.04.2022 | 3,1633 | 3,3302 | 3,1368 | 3,2958 |
| 11.04.2022 | 3,3117 | 3,3991 | 3,264 | 3,264 |
| 12.04.2022 | 3,2719 | 3,3143 | 3,1633 | 3,1819 |
| 13.04.2022 | 3,211 | 3,2401 | 3,1845 | 3,1845 |
| 14.04.2022 | 3,2004 | 3,2455 | 3,1845 | 3,2269 |
| 17.04.2022 | 3,2534 | 3,2958 | 3,2163 | 3,2189 |
| 18.04.2022 | 3,2428 | 3,2455 | 3,1872 | 3,2031 |
| 19.04.2022 | 3,2137 | 3,2375 | 3,1792 | 3,1977 |
| 20.04.2022 | 3,2004 | 3,4335 | 3,2004 | 3,362 |
| 21.04.2022 | 3,362 | 3,5342 | 3,2746 | 3,3461 |
| 24.04.2022 | 3,3382 | 3,3435 | 3,264 | 3,2667 |
| 25.04.2022 | 3,2799 | 3,3408 | 3,1236 | 3,1527 |
| 26.04.2022 | 3,1527 | 3,1792 | 3,06 | 3,1633 |
| 27.04.2022 | 3,166 | 3,2534 | 3,1633 | 3,1925 |
| 28.04.2022 | 3,2083 | 3,3037 | 3,1977 | 3,2825 |
| 04.05.2022 | 3,317 | 3,3647 | 3,2852 | 3,2905 |
| 05.05.2022 | 3,2772 | 3,2799 | 3,2189 | 3,2587 |
| 08.05.2022 | 3,264 | 3,2878 | 3,1792 | 3,211 |
| 09.05.2022 | 3,2295 | 3,2613 | 3,1977 | 3,2269 |
| 10.05.2022 | 3,2534 | 3,3514 | 3,2322 | 3,2587 |
| 11.05.2022 | 3,2295 | 3,2587 | 3,1209 | 3,1845 |
| 12.05.2022 | 3,2083 | 3,3965 | 3,1713 | 3,3435 |
| 15.05.2022 | 3,3805 | 3,6428 | 3,3461 | 3,5501 |
| 16.05.2022 | 3,5501 | 3,6773 | 3,3911 | 3,5528 |
| 17.05.2022 | 3,5633 | 3,6031 | 3,4866 | 3,4918 |
| 19.05.2022 | 3,4918 | 3,5236 | 3,3382 | 3,4229 |
| 22.05.2022 | 3,4415 | 3,468 | 3,3329 | 3,3329 |
| 23.05.2022 | 3,3514 | 3,37 | 3,2455 | 3,2455 |
| 24.05.2022 | 3,2534 | 3,3647 | 3,2534 | 3,2799 |
| 25.05.2022 | 3,2825 | 3,3356 | 3,2693 | 3,3223 |
| 26.05.2022 | 3,3356 | 3,5104 | 3,325 | 3,4733 |
| 29.05.2022 | 3,4972 | 3,5475 | 3,4203 | 3,513 |
| 30.05.2022 | 3,5157 | 3,5554 | 3,4256 | 3,5104 |
| 31.05.2022 | 3,5369 | 3,6773 | 3,5369 | 3,5739 |
| 01.06.2022 | 3,5925 | 3,6084 | 3,4918 | 3,513 |
| 02.06.2022 | 3,5316 | 3,6455 | 3,4972 | 3,5766 |
| 05.06.2022 | 3,619 | 3,8574 | 3,619 | 3,77 |
| 06.06.2022 | 3,77 | 4,0244 | 3,7621 | 3,868 |
| 07.06.2022 | 3,884 | 3,9343 | 3,6906 | 3,7806 |
| 08.06.2022 | 3,7515 | 3,7992 | 3,6932 | 3,7568 |
| 09.06.2022 | 3,7515 | 3,8283 | 3,6428 | 3,6826 |
| 12.06.2022 | 3,6773 | 3,77 | 3,6084 | 3,6508 |
| 13.06.2022 | 3,6826 | 3,8283 | 3,6826 | 3,7462 |
| 14.06.2022 | 3,7621 | 3,7727 | 3,6694 | 3,6773 |
| 15.06.2022 | 3,7012 | 3,7382 | 3,6031 | 3,6058 |
| 16.06.2022 | 3,6164 | 3,6694 | 3,5845 | 3,6164 |
| 19.06.2022 | 3,6296 | 3,6906 | 3,5872 | 3,5952 |
| 20.06.2022 | 3,6296 | 3,6561 | 3,6031 | 3,6084 |
| 21.06.2022 | 3,6031 | 3,6031 | 3,5475 | 3,5528 |
| 22.06.2022 | 3,5554 | 3,5739 | 3,4866 | 3,4892 |
| 23.06.2022 | 3,5078 | 3,6031 | 3,5078 | 3,5978 |
| 26.06.2022 | 3,5607 | 3,6958 | 3,4945 | 3,6349 |
| 27.06.2022 | 3,6746 | 3,6906 | 3,5104 | 3,5289 |
| 28.06.2022 | 3,5501 | 3,5554 | 3,3991 | 3,3991 |
| 29.06.2022 | 3,4017 | 3,4574 | 3,3435 | 3,3753 |
| 30.06.2022 | 3,3594 | 3,4812 | 3,3594 | 3,4441 |
| 03.07.2022 | 3,4706 | 3,5395 | 3,4123 | 3,4309 |
| 04.07.2022 | 3,4495 | 3,4654 | 3,309 | 3,3143 |
| 05.07.2022 | 3,3567 | 3,3567 | 3,2719 | 3,3382 |
| 06.07.2022 | 3,3435 | 3,3805 | 3,3302 | 3,3647 |
| 07.07.2022 | 3,37 | 3,4441 | 3,362 | 3,4441 |
| 12.07.2022 | 3,4706 | 3,4812 | 3,3726 | 3,3911 |
| 13.07.2022 | 3,4017 | 3,4071 | 3,3356 | 3,3382 |
| 17.07.2022 | 3,3779 | 3,3911 | 3,325 | 3,3382 |
| 18.07.2022 | 3,3488 | 3,4441 | 3,3408 | 3,4415 |
| 19.07.2022 | 3,4786 | 3,6005 | 3,4786 | 3,5528 |
| 20.07.2022 | 3,5528 | 3,5713 | 3,4972 | 3,5078 |
| 21.07.2022 | 3,5501 | 3,6005 | 3,4972 | 3,5263 |
| 24.07.2022 | 3,5342 | 3,5899 | 3,5104 | 3,5554 |
| 25.07.2022 | 3,5739 | 3,6879 | 3,5633 | 3,6534 |
| 26.07.2022 | 3,6534 | 3,6773 | 3,5766 | 3,5793 |
| 27.07.2022 | 3,6058 | 3,6164 | 3,4945 | 3,4972 |
| 28.07.2022 | 3,5157 | 3,5448 | 3,4866 | 3,4972 |
| 31.07.2022 | 3,5051 | 3,5766 | 3,5051 | 3,5739 |
| 01.08.2022 | 3,5739 | 3,627 | 3,4972 | 3,5024 |
| 02.08.2022 | 3,5051 | 3,5289 | 3,468 | 3,5236 |
| 03.08.2022 | 3,5263 | 3,6137 | 3,521 | 3,5395 |
| 04.08.2022 | 3,5501 | 3,5872 | 3,5236 | 3,5448 |
| 07.08.2022 | 3,5528 | 3,6111 | 3,5395 | 3,5528 |
| 08.08.2022 | 3,5581 | 3,5713 | 3,4786 | 3,4812 |
| 09.08.2022 | 3,4839 | 3,5104 | 3,4415 | 3,4495 |
| 10.08.2022 | 3,4706 | 3,521 | 3,4441 | 3,5104 |
| 11.08.2022 | 3,5263 | 3,5263 | 3,4574 | 3,4706 |
| 14.08.2022 | 3,4044 | 3,415 | 3,3064 | 3,317 |
| 15.08.2022 | 3,325 | 3,3541 | 3,2349 | 3,325 |
| 16.08.2022 | 3,3435 | 3,3514 | 3,2852 | 3,2852 |
| 17.08.2022 | 3,2825 | 3,2825 | 3,2189 | 3,2481 |
| 18.08.2022 | 3,2481 | 3,362 | 3,2428 | 3,3223 |
| 21.08.2022 | 3,3965 | 3,4335 | 3,3382 | 3,4123 |
| 22.08.2022 | 3,4283 | 3,5395 | 3,4256 | 3,5157 |
| 23.08.2022 | 3,5739 | 3,6561 | 3,5475 | 3,6296 |
| 24.08.2022 | 3,6561 | 3,9343 | 3,6534 | 3,7621 |
| 25.08.2022 | 3,8018 | 3,8256 | 3,6349 | 3,7091 |
| 28.08.2022 | 3,6985 | 3,7833 | 3,672 | 3,6852 |
| 30.08.2022 | 3,725 | 3,8628 | 3,6906 | 3,7806 |
| 31.08.2022 | 3,8098 | 4,1568 | 3,7965 | 4,1568 |
| 01.09.2022 | 4,2655 | 4,3185 | 4,1648 | 4,2204 |
| 04.09.2022 | 4,2363 | 4,3449 | 4,0641 | 4,1701 |
| 05.09.2022 | 4,2018 | 4,2257 | 4,1012 | 4,1091 |
| 06.09.2022 | 4,186 | 4,2973 | 4,0906 | 4,1754 |
| 07.09.2022 | 4,239 | 4,2496 | 4,1224 | 4,1277 |
| 08.09.2022 | 4,1515 | 4,2469 | 4,1436 | 4,231 |
| 11.09.2022 | 4,2761 | 4,5039 | 4,1886 | 4,4641 |
| 12.09.2022 | 4,5171 | 4,5383 | 4,1674 | 4,2018 |
| 13.09.2022 | 4,0058 | 4,2655 | 4,0058 | 4,2655 |
| 14.09.2022 | 4,3185 | 4,3714 | 4,186 | 4,186 |
| 15.09.2022 | 4,223 | 4,2761 | 4,1621 | 4,2336 |
| 18.09.2022 | 4,239 | 4,2787 | 4,072 | 4,072 |
| 19.09.2022 | 4,178 | 4,178 | 3,8892 | 3,9608 |
| 20.09.2022 | 3,9555 | 4,1224 | 3,8734 | 4,0562 |
| 21.09.2022 | 4,0562 | 4,1065 | 4,0138 | 4,0694 |
| 22.09.2022 | 4,08 | 4,2416 | 4,0641 | 4,2363 |
| 25.09.2022 | 4,1277 | 4,2442 | 4,0376 | 4,2257 |
| 26.09.2022 | 4,2496 | 4,3185 | 4,1357 | 4,1357 |
| 27.09.2022 | 4,1542 | 4,2284 | 4,08 | 4,1171 |
| 28.09.2022 | 4,1727 | 4,2336 | 4,0456 | 4,1436 |
| 29.09.2022 | 4,1595 | 4,39 | 4,1542 | 4,3502 |
| 02.10.2022 | 4,3635 | 4,4244 | 4,3423 | 4,382 |
| 03.10.2022 | 4,3953 | 4,5039 | 4,3449 | 4,5013 |
| 04.10.2022 | 4,5171 | 4,6814 | 4,5145 | 4,6019 |
| 05.10.2022 | 4,6178 | 4,8563 | 4,6178 | 4,7874 |
| 06.10.2022 | 4,7847 | 4,9622 | 4,7026 | 4,9622 |
| 09.10.2022 | 4,9596 | 5,0814 | 4,8801 | 4,9464 |
| 10.10.2022 | 4,9887 | 5,0152 | 4,8112 | 4,8589 |
| 11.10.2022 | 4,8589 | 4,8748 | 4,6337 | 4,6602 |
| 12.10.2022 | 4,6655 | 4,8563 | 4,6231 | 4,7821 |
| 13.10.2022 | 4,7953 | 4,9887 | 4,745 | 4,9464 |
| 16.10.2022 | 4,949 | 5,0311 | 4,8933 | 4,949 |
| 17.10.2022 | 5,0073 | 5,0523 | 4,9145 | 4,9622 |
| 18.10.2022 | 5,0073 | 5,0788 | 4,9622 | 4,9675 |
| 19.10.2022 | 4,9808 | 5,2828 | 4,9755 | 5,1132 |
| 20.10.2022 | 5,1186 | 5,1954 | 5,0735 | 5,1662 |
| 23.10.2022 | 5,1795 | 5,3835 | 5,0868 | 5,2351 |
| 24.10.2022 | 5,2563 | 5,2775 | 5,0311 | 5,0974 |
| 25.10.2022 | 5,1398 | 5,145 | 5,0656 | 5,1106 |
| 26.10.2022 | 5,1132 | 5,1292 | 5,0603 | 5,1132 |
| 27.10.2022 | 5,1106 | 5,1132 | 5,0443 | 5,0762 |
| 30.10.2022 | 5,0868 | 5,1901 | 5,047 | 5,108 |
| 31.10.2022 | 5,1132 | 5,2934 | 5,0947 | 5,2802 |
| 01.11.2022 | 5,2987 | 5,7226 | 5,2881 | 5,6166 |
| 02.11.2022 | 5,447 | 6,1783 | 5,3464 | 6,1783 |
| 03.11.2022 | 6,3637 | 6,74 | 6,2577 | 6,5757 |
| 06.11.2022 | 6,6233 | 7,2327 | 6,5174 | 6,8936 |
| 07.11.2022 | 6,9307 | 7,5824 | 6,8883 | 7,2327 |
| 08.11.2022 | 7,3917 | 7,6036 | 7,1426 | 7,2062 |
| 09.11.2022 | 7,2062 | 7,4924 | 7,1532 | 7,2009 |
| 10.11.2022 | 7,3811 | 7,4182 | 7,1268 | 7,1373 |
| 13.11.2022 | 7,2221 | 7,8474 | 7,2221 | 7,7891 |
| 14.11.2022 | 7,8685 | 8,1812 | 7,3864 | 7,4288 |
| 15.11.2022 | 7,434 | 7,4712 | 6,8088 | 7,0738 |
| 16.11.2022 | 7,0738 | 7,0738 | 6,369 | 6,5704 |
| 17.11.2022 | 6,5704 | 7,2274 | 6,528 | 7,2274 |
| 20.11.2022 | 7,3811 | 7,7626 | 7,0155 | 7,5135 |
| 21.11.2022 | 7,5507 | 7,9269 | 7,2963 | 7,8156 |
| 22.11.2022 | 7,8474 | 8,3242 | 7,7043 | 8,1282 |
| 23.11.2022 | 8,1494 | 8,9018 | 8,1494 | 8,7322 |
| 24.11.2022 | 8,764 | 9,6012 | 8,764 | 9,5588 |
| 27.11.2022 | 9,5906 | 9,8026 | 9,1137 | 9,5377 |
| 28.11.2022 | 9,5694 | 10,0251 | 9,1721 | 9,9616 |
| 29.11.2022 | 10,5974 | 10,9577 | 10,2 | 10,9365 |
| 30.11.2022 | 11,0425 | 11,3922 | 10,4702 | 10,5285 |
| 01.12.2022 | 10,4649 | 10,7351 | 10,0569 | 10,5603 |
| 04.12.2022 | 10,5709 | 10,7034 | 10,1417 | 10,4225 |
| 05.12.2022 | 10,4225 | 10,5974 | 9,9244 | 10,5709 |
| 06.12.2022 | 10,5656 | 10,8464 | 10,253 | 10,4861 |
| 07.12.2022 | 10,5444 | 10,8093 | 10,359 | 10,6027 |
| 08.12.2022 | 10,6769 | 11,2226 | 10,4067 | 11,0478 |
| 11.12.2022 | 11,0849 | 11,2332 | 10,7987 | 11,1537 |
| 12.12.2022 | 11,1537 | 11,1537 | 10,6239 | 10,9683 |
| 13.12.2022 | 10,9948 | 11,1007 | 10,7034 | 10,7457 |
| 14.12.2022 | 10,7457 | 10,9948 | 10,6504 | 10,8464 |
| 15.12.2022 | 10,8517 | 10,9577 | 10,7087 | 10,7723 |
| 18.12.2022 | 10,8358 | 10,9577 | 10,5603 | 10,7829 |
| 19.12.2022 | 10,7881 | 10,8252 | 10,6398 | 10,8199 |
| 20.12.2022 | 10,8199 | 10,8676 | 10,661 | 10,661 |
| 21.12.2022 | 10,6663 | 11,1802 | 10,661 | 11,0955 |
| 22.12.2022 | 11,0054 | 11,0796 | 10,5444 | 10,9418 |
| 25.12.2022 | 10,8941 | 11,9274 | 10,7617 | 11,9114 |
| 26.12.2022 | 11,9118 | 13,1019 | 11,4837 | 13,0079 |
| 27.12.2022 | 12,4337 | 12,7261 | 11,8178 | 12,2145 |
| 28.12.2022 | 11,9326 | 12,6425 | 11,7447 | 12,2667 |
| 29.12.2022 | 12,2458 | 13,0497 | 11,8909 | 12,9975 |