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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,3256
KAPANIŞ 11,3026
En Düşük
DÜŞÜK 6,6606
En Yüksek
YÜKSEK 18,0086
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 12,9975 | 13,2794 | 12,3815 | 13,0288 |
| 02.01.2023 | 12,9975 | 12,9975 | 12,3189 | 12,4651 |
| 03.01.2023 | 12,4755 | 12,6008 | 11,8491 | 11,8491 |
| 04.01.2023 | 11,7969 | 11,7969 | 10,6694 | 10,6694 |
| 05.01.2023 | 10,1788 | 10,9617 | 9,6046 | 10,826 |
| 08.01.2023 | 10,7529 | 10,826 | 9,9125 | 9,9595 |
| 09.01.2023 | 9,9752 | 10,0013 | 8,9677 | 9,2131 |
| 10.01.2023 | 9,2079 | 9,3488 | 8,5136 | 8,8373 |
| 11.01.2023 | 8,973 | 9,6568 | 8,1169 | 9,6568 |
| 12.01.2023 | 9,6568 | 9,9908 | 9,1922 | 9,3018 |
| 15.01.2023 | 9,3436 | 10,231 | 9,3436 | 10,0691 |
| 16.01.2023 | 10,0691 | 10,2675 | 9,829 | 10,0744 |
| 17.01.2023 | 10,5337 | 10,5337 | 9,6881 | 9,8656 |
| 18.01.2023 | 9,8656 | 9,8656 | 9,5315 | 9,8603 |
| 19.01.2023 | 9,876 | 9,9021 | 9,5472 | 9,7351 |
| 22.01.2023 | 9,7351 | 9,7559 | 9,2757 | 9,2914 |
| 23.01.2023 | 9,2914 | 9,3697 | 8,9573 | 9,1557 |
| 24.01.2023 | 9,1661 | 9,1922 | 8,3518 | 8,8738 |
| 25.01.2023 | 8,8738 | 9,7299 | 8,4666 | 9,2914 |
| 26.01.2023 | 9,2601 | 9,2601 | 8,8216 | 9,0095 |
| 29.01.2023 | 9,0095 | 9,495 | 8,9573 | 9,3227 |
| 30.01.2023 | 9,2079 | 9,3018 | 8,6546 | 8,6754 |
| 31.01.2023 | 8,6702 | 8,7537 | 7,9238 | 7,9238 |
| 01.02.2023 | 7,9342 | 8,0908 | 7,3287 | 7,7672 |
| 02.02.2023 | 7,7672 | 8,4823 | 7,6054 | 8,2839 |
| 05.02.2023 | 8,0908 | 8,2265 | 7,7254 | 8,0334 |
| 06.02.2023 | 7,9708 | 7,976 | 7,2347 | 7,2347 |
| 14.02.2023 | 7,1512 | 7,9551 | 7,1043 | 7,9551 |
| 15.02.2023 | 8,143 | 8,4405 | 7,2347 | 7,6054 |
| 16.02.2023 | 7,6001 | 8,2474 | 7,2817 | 8,2474 |
| 19.02.2023 | 8,2474 | 8,9155 | 8,2474 | 8,8268 |
| 20.02.2023 | 8,8999 | 9,709 | 8,8738 | 9,6568 |
| 21.02.2023 | 9,6307 | 9,6307 | 9,1504 | 9,3958 |
| 22.02.2023 | 9,4897 | 9,876 | 9,3853 | 9,4636 |
| 23.02.2023 | 9,2914 | 9,7716 | 8,8268 | 9,7716 |
| 26.02.2023 | 9,7612 | 9,829 | 9,3958 | 9,6098 |
| 27.02.2023 | 9,615 | 9,6516 | 9,4375 | 9,5994 |
| 28.02.2023 | 9,5472 | 9,7716 | 9,4897 | 9,6046 |
| 01.03.2023 | 9,6359 | 9,662 | 9,2966 | 9,5211 |
| 02.03.2023 | 9,5158 | 10,1527 | 9,046 | 10,1161 |
| 05.03.2023 | 10,2518 | 10,4606 | 10,1735 | 10,1788 |
| 06.03.2023 | 10,1892 | 10,4398 | 9,9804 | 10,2414 |
| 07.03.2023 | 10,2779 | 10,2988 | 10,0013 | 10,0222 |
| 08.03.2023 | 10,0483 | 10,184 | 9,8917 | 9,9439 |
| 09.03.2023 | 9,8656 | 10,1005 | 9,8395 | 9,9856 |
| 12.03.2023 | 9,9908 | 10,3562 | 9,6516 | 10,2779 |
| 13.03.2023 | 10,2727 | 10,2884 | 9,8603 | 9,8917 |
| 14.03.2023 | 9,8917 | 10,0117 | 9,3801 | 9,6046 |
| 15.03.2023 | 9,6202 | 9,6985 | 9,354 | 9,5002 |
| 16.03.2023 | 9,5419 | 9,6568 | 9,3436 | 9,6046 |
| 19.03.2023 | 9,4375 | 9,5524 | 9,0617 | 9,0617 |
| 20.03.2023 | 8,8738 | 8,9469 | 8,4562 | 8,6076 |
| 21.03.2023 | 8,6546 | 8,7329 | 8,4719 | 8,6128 |
| 22.03.2023 | 8,6076 | 9,1348 | 8,4875 | 8,618 |
| 23.03.2023 | 8,618 | 8,7798 | 8,5084 | 8,5241 |
| 26.03.2023 | 8,5606 | 8,6232 | 8,2735 | 8,3518 |
| 27.03.2023 | 8,357 | 8,404 | 7,9603 | 8,2317 |
| 28.03.2023 | 8,2317 | 8,2839 | 7,8246 | 8,2161 |
| 29.03.2023 | 8,2213 | 8,6128 | 8,1743 | 8,3466 |
| 30.03.2023 | 8,3831 | 8,4614 | 7,9864 | 8,1639 |
| 02.04.2023 | 8,1639 | 8,3779 | 7,9133 | 8,1169 |
| 03.04.2023 | 8,143 | 8,3988 | 8,096 | 8,1952 |
| 04.04.2023 | 8,2474 | 8,6128 | 8,1952 | 8,237 |
| 05.04.2023 | 8,2996 | 8,5554 | 8,237 | 8,3936 |
| 06.04.2023 | 8,5449 | 8,7015 | 8,4249 | 8,6076 |
| 09.04.2023 | 8,7172 | 9,4636 | 8,6128 | 9,4636 |
| 10.04.2023 | 9,4741 | 9,8081 | 9,2757 | 9,4741 |
| 11.04.2023 | 9,4741 | 9,7351 | 9,3645 | 9,3958 |
| 12.04.2023 | 9,3958 | 9,5785 | 9,2131 | 9,3331 |
| 13.04.2023 | 9,3331 | 9,4584 | 9,1191 | 9,1818 |
| 16.04.2023 | 9,2392 | 9,2444 | 8,8738 | 8,973 |
| 17.04.2023 | 9,0669 | 9,0721 | 8,7381 | 8,7851 |
| 18.04.2023 | 8,8738 | 8,9312 | 8,5084 | 8,6807 |
| 19.04.2023 | 8,5919 | 8,8007 | 8,5241 | 8,6911 |
| 23.04.2023 | 8,7694 | 9,5576 | 8,7329 | 9,5576 |
| 24.04.2023 | 9,2444 | 9,3227 | 8,6128 | 8,6285 |
| 25.04.2023 | 8,6911 | 8,7642 | 8,5763 | 8,6389 |
| 26.04.2023 | 8,665 | 8,6754 | 8,3675 | 8,4614 |
| 27.04.2023 | 8,4614 | 8,5136 | 8,0386 | 8,3831 |
| 01.05.2023 | 8,3727 | 8,4249 | 7,5479 | 7,5688 |
| 02.05.2023 | 7,5688 | 7,6106 | 6,8172 | 7,2191 |
| 03.05.2023 | 7,2139 | 7,5427 | 7,1565 | 7,2556 |
| 04.05.2023 | 7,099 | 7,407 | 6,9999 | 7,407 |
| 07.05.2023 | 7,5062 | 7,5688 | 7,2922 | 7,4018 |
| 08.05.2023 | 7,3966 | 7,4331 | 7,099 | 7,2556 |
| 09.05.2023 | 7,2765 | 7,2765 | 6,9216 | 6,932 |
| 10.05.2023 | 6,932 | 7,4435 | 6,8955 | 7,3809 |
| 11.05.2023 | 7,407 | 7,4331 | 6,9999 | 7,1512 |
| 14.05.2023 | 6,6606 | 7,36 | 6,6606 | 7,1669 |
| 15.05.2023 | 7,193 | 7,3078 | 7,1251 | 7,2608 |
| 16.05.2023 | 7,24 | 7,4957 | 7,2243 | 7,3391 |
| 17.05.2023 | 7,36 | 7,4435 | 7,0886 | 7,1251 |
| 21.05.2023 | 7,1304 | 7,3078 | 6,9894 | 7,2243 |
| 22.05.2023 | 7,2034 | 7,5062 | 7,1043 | 7,454 |
| 23.05.2023 | 7,454 | 7,4905 | 7,24 | 7,3339 |
| 24.05.2023 | 7,3339 | 7,3339 | 7,193 | 7,193 |
| 25.05.2023 | 7,2556 | 7,3705 | 6,8955 | 7,3339 |
| 28.05.2023 | 7,3339 | 8,0647 | 7,3339 | 7,4383 |
| 29.05.2023 | 7,5218 | 7,7202 | 7,4488 | 7,6471 |
| 30.05.2023 | 7,6837 | 7,6837 | 7,36 | 7,3966 |
| 31.05.2023 | 7,4174 | 7,6367 | 7,4018 | 7,5427 |
| 01.06.2023 | 7,6471 | 7,835 | 7,5845 | 7,7306 |
| 04.06.2023 | 7,9499 | 8,0282 | 7,7776 | 7,9969 |
| 05.06.2023 | 8,0073 | 8,6441 | 7,8298 | 8,5032 |
| 06.06.2023 | 8,5084 | 8,7329 | 8,3153 | 8,5606 |
| 07.06.2023 | 8,5136 | 8,6911 | 8,2996 | 8,3361 |
| 08.06.2023 | 8,3622 | 8,7433 | 8,3622 | 8,7433 |
| 11.06.2023 | 8,8477 | 9,0199 | 8,5606 | 8,6128 |
| 12.06.2023 | 8,6441 | 8,7903 | 8,0908 | 8,0908 |
| 13.06.2023 | 8,1482 | 8,3153 | 8,0386 | 8,1848 |
| 14.06.2023 | 8,2683 | 8,2735 | 8,0386 | 8,0804 |
| 15.06.2023 | 8,1326 | 8,6128 | 8,0647 | 8,6128 |
| 18.06.2023 | 8,6232 | 8,8686 | 8,3205 | 8,3466 |
| 19.06.2023 | 8,357 | 8,7172 | 8,0386 | 8,19 |
| 20.06.2023 | 8,1952 | 8,2944 | 8,0073 | 8,0073 |
| 21.06.2023 | 8,0647 | 8,2109 | 7,9186 | 8,1012 |
| 22.06.2023 | 8,2474 | 8,7433 | 8,1534 | 8,6963 |
| 25.06.2023 | 8,7955 | 9,3592 | 8,7485 | 9,0565 |
| 26.06.2023 | 9,187 | 9,3958 | 9,0982 | 9,1348 |
| 02.07.2023 | 9,4219 | 9,6568 | 9,2653 | 9,568 |
| 03.07.2023 | 9,5785 | 10,1735 | 9,3697 | 10,1422 |
| 04.07.2023 | 10,1788 | 11,1497 | 9,9178 | 11,1497 |
| 05.07.2023 | 11,1497 | 11,6925 | 10,8573 | 11,4002 |
| 06.07.2023 | 11,4002 | 11,442 | 10,8365 | 11,0453 |
| 09.07.2023 | 11,0661 | 11,348 | 10,826 | 11,2123 |
| 10.07.2023 | 11,2854 | 11,3271 | 10,7425 | 10,8887 |
| 11.07.2023 | 10,8887 | 11,0348 | 10,6485 | 10,7321 |
| 12.07.2023 | 10,7738 | 11,348 | 10,7738 | 10,9617 |
| 13.07.2023 | 10,9617 | 11,0661 | 10,6799 | 10,7738 |
| 16.07.2023 | 10,7843 | 11,2227 | 10,7843 | 10,8991 |
| 17.07.2023 | 11,0139 | 11,5881 | 10,9617 | 11,2019 |
| 18.07.2023 | 11,3271 | 12,2563 | 11,0766 | 11,4211 |
| 19.07.2023 | 11,5881 | 11,7969 | 11,1705 | 11,7447 |
| 20.07.2023 | 11,7969 | 11,9535 | 11,2854 | 11,3376 |
| 23.07.2023 | 11,3898 | 11,5672 | 10,8573 | 11,3585 |
| 24.07.2023 | 11,3585 | 12,0579 | 11,0348 | 11,7865 |
| 25.07.2023 | 11,87 | 12,0057 | 11,5464 | 11,776 |
| 26.07.2023 | 11,8074 | 12,0057 | 11,5568 | 11,8491 |
| 27.07.2023 | 11,9953 | 12,2876 | 11,6194 | 12,2458 |
| 30.07.2023 | 12,4233 | 12,6112 | 11,9222 | 12,1101 |
| 31.07.2023 | 12,1728 | 12,2667 | 11,8074 | 11,9222 |
| 01.08.2023 | 11,9222 | 12,8305 | 11,87 | 12,4233 |
| 02.08.2023 | 12,4442 | 12,5799 | 12,298 | 12,4755 |
| 03.08.2023 | 12,5068 | 12,9035 | 12,298 | 12,7678 |
| 06.08.2023 | 12,7678 | 12,9453 | 12,4546 | 12,7574 |
| 07.08.2023 | 12,7678 | 13,1854 | 12,4755 | 12,9557 |
| 08.08.2023 | 12,9557 | 13,2585 | 12,6321 | 12,8827 |
| 09.08.2023 | 12,9975 | 13,0497 | 12,4233 | 12,4859 |
| 10.08.2023 | 12,3711 | 12,8618 | 12,1623 | 12,8618 |
| 13.08.2023 | 12,8618 | 13,9371 | 12,7574 | 13,697 |
| 14.08.2023 | 13,8327 | 14,1981 | 13,5821 | 13,7805 |
| 15.08.2023 | 13,8327 | 15,0332 | 13,8014 | 14,4486 |
| 16.08.2023 | 14,2503 | 14,5426 | 13,5404 | 14,0937 |
| 17.08.2023 | 14,0937 | 14,4904 | 13,7805 | 13,8849 |
| 20.08.2023 | 13,8431 | 13,8849 | 13,1541 | 13,4777 |
| 21.08.2023 | 13,4777 | 14,0519 | 12,8096 | 13,0184 |
| 22.08.2023 | 13,1436 | 13,8327 | 12,7887 | 12,8513 |
| 23.08.2023 | 12,8513 | 13,1123 | 12,0057 | 12,2667 |
| 24.08.2023 | 12,2876 | 12,4859 | 12,0579 | 12,2667 |
| 27.08.2023 | 12,3607 | 12,9975 | 12,3502 | 12,6217 |
| 28.08.2023 | 12,559 | 13,77 | 12,559 | 13,3942 |
| 30.08.2023 | 13,342 | 14,5426 | 13,1854 | 14,4069 |
| 31.08.2023 | 14,4069 | 14,7305 | 14,0519 | 14,292 |
| 03.09.2023 | 14,0937 | 14,5113 | 13,6343 | 13,8222 |
| 04.09.2023 | 13,8222 | 13,9058 | 13,4673 | 13,77 |
| 05.09.2023 | 13,8014 | 13,8744 | 13,3524 | 13,7805 |
| 06.09.2023 | 13,7805 | 14,5113 | 13,7805 | 14,386 |
| 07.09.2023 | 14,4591 | 15,4508 | 14,4591 | 15,0541 |
| 10.09.2023 | 15,1376 | 15,4508 | 14,6992 | 14,7409 |
| 11.09.2023 | 14,6679 | 14,7201 | 14,0937 | 14,2294 |
| 12.09.2023 | 14,2503 | 14,4799 | 13,9788 | 14,031 |
| 13.09.2023 | 14,031 | 14,6365 | 13,3942 | 14,4591 |
| 14.09.2023 | 14,4591 | 14,9288 | 14,0415 | 14,3338 |
| 17.09.2023 | 14,3547 | 14,4277 | 13,6656 | 13,7074 |
| 18.09.2023 | 13,6552 | 13,7909 | 12,9975 | 13,5717 |
| 19.09.2023 | 13,5821 | 13,6656 | 13,1854 | 13,2272 |
| 20.09.2023 | 13,248 | 13,9162 | 12,8305 | 13,8953 |
| 21.09.2023 | 13,8953 | 15,1376 | 13,6239 | 14,9497 |
| 24.09.2023 | 14,9497 | 15,6492 | 14,8766 | 15,5761 |
| 25.09.2023 | 15,6492 | 15,7118 | 14,8766 | 15,2838 |
| 26.09.2023 | 15,4822 | 15,6179 | 15,2942 | 15,3986 |
| 27.09.2023 | 15,4613 | 15,764 | 15,0854 | 15,5552 |
| 28.09.2023 | 15,6074 | 15,9311 | 15,4508 | 15,8475 |
| 01.10.2023 | 16,0981 | 16,902 | 15,8789 | 16,8915 |
| 02.10.2023 | 17,0272 | 17,0272 | 16,3278 | 16,641 |
| 03.10.2023 | 16,5992 | 16,6932 | 16,1816 | 16,4426 |
| 04.10.2023 | 16,4531 | 16,547 | 15,1376 | 16,3591 |
| 05.10.2023 | 16,0459 | 16,5574 | 15,9311 | 16,3591 |
| 08.10.2023 | 16,1712 | 16,4948 | 15,6909 | 16,3591 |
| 09.10.2023 | 16,3695 | 16,6932 | 16,3173 | 16,6618 |
| 10.10.2023 | 16,808 | 17,6119 | 16,6932 | 17,2256 |
| 11.10.2023 | 17,2256 | 17,4866 | 16,0981 | 16,5992 |
| 12.10.2023 | 16,5574 | 16,5574 | 15,8162 | 15,9728 |
| 15.10.2023 | 16,6514 | 16,8393 | 15,0437 | 16,4844 |
| 16.10.2023 | 16,9855 | 17,6745 | 16,808 | 17,33 |
| 17.10.2023 | 16,9646 | 17,9981 | 16,808 | 17,6641 |
| 18.10.2023 | 17,6849 | 18,0086 | 17,3509 | 17,3613 |
| 19.10.2023 | 17,2256 | 17,2778 | 16,3695 | 16,5261 |
| 22.10.2023 | 16,5261 | 16,7767 | 16,0668 | 16,5888 |
| 23.10.2023 | 16,714 | 17,3091 | 16,5679 | 17,1316 |
| 24.10.2023 | 17,2047 | 17,2569 | 15,7118 | 15,8893 |
| 25.10.2023 | 15,8162 | 16,3695 | 15,1794 | 15,8893 |
| 26.10.2023 | 15,9624 | 16,0668 | 15,503 | 15,8789 |
| 29.10.2023 | 15,8893 | 16,1607 | 15,597 | 16,0146 |
| 30.10.2023 | 16,0146 | 16,1085 | 15,4613 | 15,6596 |
| 31.10.2023 | 15,8475 | 15,8475 | 14,4591 | 15,0332 |
| 01.11.2023 | 15,075 | 15,1898 | 14,6157 | 14,981 |
| 02.11.2023 | 15,0124 | 15,242 | 14,3025 | 14,7514 |
| 05.11.2023 | 14,3547 | 14,7618 | 14,1041 | 14,4695 |
| 06.11.2023 | 14,4695 | 14,5217 | 13,7492 | 13,7805 |
| 07.11.2023 | 13,7805 | 13,9266 | 13,5612 | 13,8327 |
| 08.11.2023 | 13,8118 | 13,9893 | 13,5717 | 13,7492 |
| 09.11.2023 | 13,7492 | 13,9893 | 13,7178 | 13,7805 |
| 12.11.2023 | 13,7283 | 13,9684 | 13,3942 | 13,3942 |
| 13.11.2023 | 13,3942 | 13,4568 | 13,0601 | 13,3107 |
| 14.11.2023 | 13,4673 | 13,4673 | 12,9453 | 13,175 |
| 15.11.2023 | 13,175 | 13,7074 | 13,175 | 13,6761 |
| 16.11.2023 | 13,5195 | 13,9371 | 13,4882 | 13,7805 |
| 19.11.2023 | 13,7805 | 14,3651 | 13,7805 | 14,2085 |
| 20.11.2023 | 14,2398 | 14,4591 | 13,9893 | 14,1981 |
| 21.11.2023 | 14,2711 | 14,2711 | 13,9371 | 14,1459 |
| 22.11.2023 | 14,2085 | 14,3442 | 13,9684 | 14,0937 |
| 23.11.2023 | 14,0937 | 14,3025 | 13,8327 | 14,2503 |
| 26.11.2023 | 14,4069 | 14,8036 | 14,3025 | 14,7305 |
| 27.11.2023 | 14,7305 | 14,7305 | 14,0937 | 14,1459 |
| 28.11.2023 | 14,1981 | 14,2503 | 13,7178 | 13,958 |
| 29.11.2023 | 13,958 | 13,9684 | 13,6448 | 13,697 |
| 30.11.2023 | 14,0728 | 14,1876 | 13,8014 | 14,1876 |
| 03.12.2023 | 14,2398 | 14,2503 | 13,5612 | 13,7387 |
| 04.12.2023 | 13,7387 | 13,8849 | 13,6239 | 13,8431 |
| 05.12.2023 | 13,8953 | 13,8953 | 12,9244 | 12,9557 |
| 06.12.2023 | 13,0184 | 13,175 | 12,5381 | 13,175 |
| 07.12.2023 | 13,248 | 13,3838 | 13,0079 | 13,1228 |
| 10.12.2023 | 13,1123 | 13,1228 | 12,1623 | 12,4755 |
| 11.12.2023 | 12,4755 | 13,2063 | 12,1206 | 12,4964 |
| 12.12.2023 | 12,4964 | 12,559 | 11,7656 | 11,8491 |
| 13.12.2023 | 11,9326 | 12,0892 | 11,6403 | 12,0057 |
| 14.12.2023 | 12,0057 | 12,4755 | 11,8282 | 12,4337 |
| 17.12.2023 | 12,3607 | 12,9349 | 12,2145 | 12,4755 |
| 18.12.2023 | 12,4755 | 12,4755 | 11,8596 | 11,9222 |
| 19.12.2023 | 11,9431 | 12,0162 | 11,4107 | 11,8491 |
| 20.12.2023 | 11,8491 | 12,5277 | 11,4837 | 12,2563 |
| 21.12.2023 | 11,9431 | 12,5277 | 11,6508 | 12,4755 |
| 24.12.2023 | 12,4546 | 12,4546 | 11,5777 | 12,0579 |
| 25.12.2023 | 12,0684 | 12,1936 | 11,6821 | 11,87 |
| 26.12.2023 | 12 | 12 | 11,19 | 11,51 |
| 27.12.2023 | 11,5 | 12,3 | 11,45 | 11,56 |
| 28.12.2023 | 11,6 | 12,71 | 11,36 | 11,61 |