KATMR
KATMERCİLER ARAÇ ÜSTÜ EKİPMAN SANAYİ VE TİCARET A.Ş.
17:54:40
2.68 ₺
-0.020 (%-0.74)
Önceki Kapanış: 2.7·
Volatilite: 1.850
Düşük₺2.66
Yüksek₺2.71
Piyasa Verileri
Spot Piyasa
A:2.67
S:2.68
Önceki haftaya göre (WoW)
-1.83%
Önceki aya göre (MoM)
-2.19%
Yılbaşından bugüne (YTD)
-3.94%
Önceki yıla göre (YoY)
+40.31%
KATMR: KATMERCİLER ARAÇ ÜSTÜ EKİPMAN SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3345
KAPANIŞ 1,3277
En Düşük
DÜŞÜK 0,741
En Yüksek
YÜKSEK 2,4797
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,8284 | 1,9957 | 1,8284 | 1,9648 |
| 02.01.2023 | 1,9895 | 2,0019 | 1,8965 | 1,8965 |
| 03.01.2023 | 1,9524 | 1,9957 | 1,8222 | 1,8408 |
| 04.01.2023 | 1,8532 | 1,8904 | 1,661 | 1,661 |
| 05.01.2023 | 1,6548 | 1,7788 | 1,5743 | 1,7664 |
| 08.01.2023 | 1,5929 | 1,6672 | 1,5929 | 1,5929 |
| 09.01.2023 | 1,5123 | 1,5309 | 1,4379 | 1,4379 |
| 10.01.2023 | 1,3636 | 1,3883 | 1,2954 | 1,2954 |
| 11.01.2023 | 1,3016 | 1,3388 | 1,1714 | 1,2582 |
| 12.01.2023 | 1,252 | 1,314 | 1,2334 | 1,2644 |
| 15.01.2023 | 1,2706 | 1,3201 | 1,2706 | 1,3016 |
| 16.01.2023 | 1,3078 | 1,3201 | 1,2768 | 1,2768 |
| 17.01.2023 | 1,2768 | 1,3078 | 1,2644 | 1,2768 |
| 18.01.2023 | 1,2706 | 1,3388 | 1,2644 | 1,2892 |
| 19.01.2023 | 1,2892 | 1,3016 | 1,2706 | 1,283 |
| 22.01.2023 | 1,2892 | 1,2954 | 1,2272 | 1,2334 |
| 23.01.2023 | 1,2396 | 1,2396 | 1,1776 | 1,1962 |
| 24.01.2023 | 1,2024 | 1,2086 | 1,1466 | 1,1714 |
| 25.01.2023 | 1,1714 | 1,2024 | 1,1466 | 1,1776 |
| 26.01.2023 | 1,1652 | 1,19 | 1,1281 | 1,1528 |
| 29.01.2023 | 1,159 | 1,1838 | 1,1405 | 1,1466 |
| 30.01.2023 | 1,1466 | 1,1528 | 1,1094 | 1,1094 |
| 31.01.2023 | 1,1157 | 1,1281 | 1,0474 | 1,0474 |
| 01.02.2023 | 1,0537 | 1,0661 | 0,9669 | 1,0413 |
| 02.02.2023 | 1,0413 | 1,1033 | 1,035 | 1,097 |
| 05.02.2023 | 1,0909 | 1,097 | 1,0537 | 1,0722 |
| 06.02.2023 | 1,0722 | 1,0722 | 0,9669 | 0,9669 |
| 14.02.2023 | 0,9793 | 1,0598 | 0,9359 | 1,0598 |
| 15.02.2023 | 1,0722 | 1,1033 | 0,9793 | 0,9855 |
| 16.02.2023 | 0,9793 | 0,9917 | 0,9607 | 0,9607 |
| 19.02.2023 | 0,9669 | 1,0102 | 0,9545 | 0,9978 |
| 20.02.2023 | 0,9855 | 1,0226 | 0,9793 | 0,9978 |
| 21.02.2023 | 0,9978 | 1,0041 | 0,9793 | 0,9855 |
| 22.02.2023 | 0,9917 | 1,035 | 0,9855 | 1,0226 |
| 23.02.2023 | 1,0289 | 1,0413 | 1,0165 | 1,0226 |
| 26.02.2023 | 1,0226 | 1,0598 | 1,0226 | 1,0289 |
| 27.02.2023 | 1,0413 | 1,0474 | 1,0102 | 1,0165 |
| 28.02.2023 | 1,0226 | 1,0598 | 1,0102 | 1,035 |
| 01.03.2023 | 1,0413 | 1,0722 | 1,0289 | 1,0598 |
| 02.03.2023 | 1,0661 | 1,0846 | 1,0165 | 1,0474 |
| 05.03.2023 | 1,0661 | 1,0846 | 1,0537 | 1,0661 |
| 06.03.2023 | 1,0722 | 1,1405 | 1,0537 | 1,1281 |
| 07.03.2023 | 1,1281 | 1,1405 | 1,0909 | 1,097 |
| 08.03.2023 | 1,1033 | 1,1033 | 1,0785 | 1,0909 |
| 09.03.2023 | 1,0474 | 1,0661 | 1,035 | 1,035 |
| 12.03.2023 | 1,035 | 1,0413 | 1,0041 | 1,0165 |
| 13.03.2023 | 1,0165 | 1,035 | 1,0102 | 1,0226 |
| 14.03.2023 | 1,0344 | 1,0418 | 0,9757 | 1,0344 |
| 15.03.2023 | 1,0344 | 1,0564 | 1,0124 | 1,0491 |
| 16.03.2023 | 1,0491 | 1,0564 | 1,0124 | 1,0271 |
| 19.03.2023 | 1,0271 | 1,0271 | 0,9904 | 0,9904 |
| 20.03.2023 | 0,9904 | 0,9978 | 0,9611 | 0,9831 |
| 21.03.2023 | 0,9831 | 0,9831 | 0,9611 | 0,9684 |
| 22.03.2023 | 0,9684 | 0,9978 | 0,9537 | 0,9611 |
| 23.03.2023 | 0,9684 | 1,0564 | 0,9537 | 0,9978 |
| 26.03.2023 | 0,9978 | 1,0051 | 0,9537 | 0,9684 |
| 27.03.2023 | 0,9684 | 0,9757 | 0,9244 | 0,9391 |
| 28.03.2023 | 0,9391 | 0,9831 | 0,9097 | 0,9757 |
| 29.03.2023 | 0,9684 | 0,9978 | 0,9391 | 0,9537 |
| 30.03.2023 | 0,9537 | 0,9537 | 0,9317 | 0,9464 |
| 02.04.2023 | 0,9464 | 0,9537 | 0,9024 | 0,9171 |
| 03.04.2023 | 0,9244 | 0,9464 | 0,9244 | 0,9317 |
| 04.04.2023 | 0,9391 | 0,9684 | 0,9317 | 0,9464 |
| 05.04.2023 | 0,9464 | 0,9611 | 0,9317 | 0,9317 |
| 06.04.2023 | 0,9391 | 0,9464 | 0,9244 | 0,9391 |
| 09.04.2023 | 0,9391 | 0,9757 | 0,9391 | 0,9684 |
| 10.04.2023 | 0,9684 | 0,9904 | 0,9611 | 0,9757 |
| 11.04.2023 | 0,9831 | 0,9978 | 0,9684 | 0,9757 |
| 12.04.2023 | 0,9757 | 0,9904 | 0,9537 | 0,9611 |
| 13.04.2023 | 0,9684 | 0,9684 | 0,9464 | 0,9464 |
| 16.04.2023 | 0,9537 | 0,9537 | 0,9317 | 0,9317 |
| 17.04.2023 | 0,9391 | 0,9537 | 0,9244 | 0,9244 |
| 18.04.2023 | 0,9317 | 0,9317 | 0,9097 | 0,9244 |
| 19.04.2023 | 0,9244 | 0,9317 | 0,9097 | 0,9171 |
| 23.04.2023 | 0,9244 | 0,9391 | 0,9171 | 0,9171 |
| 24.04.2023 | 0,9171 | 0,9317 | 0,895 | 0,895 |
| 25.04.2023 | 0,9024 | 0,9097 | 0,8584 | 0,8657 |
| 26.04.2023 | 0,8657 | 0,8804 | 0,851 | 0,8584 |
| 27.04.2023 | 0,8657 | 0,873 | 0,8143 | 0,8217 |
| 01.05.2023 | 0,8217 | 0,8364 | 0,7923 | 0,807 |
| 02.05.2023 | 0,807 | 0,8143 | 0,741 | 0,7703 |
| 03.05.2023 | 0,7703 | 0,7923 | 0,763 | 0,7777 |
| 04.05.2023 | 0,7777 | 0,7923 | 0,7557 | 0,7703 |
| 07.05.2023 | 0,7777 | 0,7923 | 0,7703 | 0,7923 |
| 08.05.2023 | 0,785 | 0,7923 | 0,7703 | 0,7703 |
| 09.05.2023 | 0,7777 | 0,7777 | 0,7483 | 0,7557 |
| 10.05.2023 | 0,763 | 0,7997 | 0,7557 | 0,785 |
| 11.05.2023 | 0,7923 | 0,7923 | 0,763 | 0,7777 |
| 14.05.2023 | 0,7703 | 0,851 | 0,763 | 0,851 |
| 15.05.2023 | 0,8657 | 0,9024 | 0,829 | 0,8584 |
| 16.05.2023 | 0,8657 | 0,873 | 0,851 | 0,8584 |
| 17.05.2023 | 0,8657 | 0,873 | 0,829 | 0,829 |
| 21.05.2023 | 0,8364 | 0,9097 | 0,8364 | 0,895 |
| 22.05.2023 | 0,895 | 0,9024 | 0,8657 | 0,873 |
| 23.05.2023 | 0,8804 | 0,9024 | 0,8657 | 0,873 |
| 24.05.2023 | 0,8804 | 0,9391 | 0,873 | 0,9391 |
| 25.05.2023 | 0,9464 | 0,9978 | 0,9244 | 0,9904 |
| 28.05.2023 | 1,0271 | 1,0418 | 1,0051 | 1,0271 |
| 29.05.2023 | 1,0344 | 1,0344 | 0,9831 | 0,9978 |
| 30.05.2023 | 0,9978 | 1,0491 | 0,9904 | 1,0124 |
| 31.05.2023 | 1,0198 | 1,0271 | 1,0051 | 1,0124 |
| 01.06.2023 | 1,0198 | 1,0271 | 1,0051 | 1,0051 |
| 04.06.2023 | 1,0124 | 1,0491 | 1,0051 | 1,0271 |
| 05.06.2023 | 1,0344 | 1,0418 | 1,0124 | 1,0198 |
| 06.06.2023 | 1,0198 | 1,1005 | 1,0198 | 1,0711 |
| 07.06.2023 | 1,0858 | 1,1151 | 1,0638 | 1,0858 |
| 08.06.2023 | 1,0858 | 1,0931 | 1,0564 | 1,0638 |
| 11.06.2023 | 1,0711 | 1,0931 | 1,0344 | 1,0344 |
| 12.06.2023 | 1,0344 | 1,0418 | 1,0124 | 1,0124 |
| 13.06.2023 | 1,0198 | 1,0271 | 0,9904 | 0,9904 |
| 14.06.2023 | 0,9978 | 1,0124 | 0,9831 | 1,0124 |
| 15.06.2023 | 1,0124 | 1,0124 | 0,9904 | 0,9978 |
| 18.06.2023 | 0,9978 | 1,0051 | 0,9537 | 0,9611 |
| 19.06.2023 | 0,9611 | 0,9684 | 0,9317 | 0,9391 |
| 20.06.2023 | 0,9464 | 0,9831 | 0,9317 | 0,9391 |
| 21.06.2023 | 0,9391 | 0,9684 | 0,9317 | 0,9611 |
| 22.06.2023 | 0,9684 | 0,9904 | 0,9684 | 0,9831 |
| 25.06.2023 | 0,9904 | 1,0344 | 0,9831 | 1,0271 |
| 26.06.2023 | 1,0271 | 1,0638 | 1,0124 | 1,0491 |
| 02.07.2023 | 1,0638 | 1,1298 | 1,0638 | 1,1298 |
| 03.07.2023 | 1,1371 | 1,2325 | 1,1078 | 1,1958 |
| 04.07.2023 | 1,2032 | 1,2325 | 1,1738 | 1,2105 |
| 05.07.2023 | 1,2179 | 1,2545 | 1,1958 | 1,2105 |
| 06.07.2023 | 1,2032 | 1,2179 | 1,1958 | 1,2032 |
| 09.07.2023 | 1,2105 | 1,3059 | 1,2105 | 1,3059 |
| 10.07.2023 | 1,3206 | 1,3866 | 1,3059 | 1,3279 |
| 11.07.2023 | 1,3279 | 1,3426 | 1,2765 | 1,3132 |
| 12.07.2023 | 1,3132 | 1,3352 | 1,2765 | 1,2839 |
| 13.07.2023 | 1,2839 | 1,2912 | 1,2472 | 1,2692 |
| 16.07.2023 | 1,2839 | 1,3206 | 1,2765 | 1,2986 |
| 17.07.2023 | 1,2986 | 1,3059 | 1,2325 | 1,2325 |
| 18.07.2023 | 1,2325 | 1,2986 | 1,2179 | 1,2986 |
| 19.07.2023 | 1,3206 | 1,4159 | 1,2912 | 1,3939 |
| 20.07.2023 | 1,4013 | 1,4233 | 1,3499 | 1,3572 |
| 23.07.2023 | 1,3646 | 1,4013 | 1,3352 | 1,3646 |
| 24.07.2023 | 1,3719 | 1,4013 | 1,3352 | 1,3499 |
| 25.07.2023 | 1,3426 | 1,4526 | 1,3426 | 1,4233 |
| 26.07.2023 | 1,4379 | 1,504 | 1,4233 | 1,4453 |
| 27.07.2023 | 1,4673 | 1,4746 | 1,4306 | 1,4453 |
| 30.07.2023 | 1,46 | 1,4893 | 1,4233 | 1,4379 |
| 31.07.2023 | 1,4379 | 1,4746 | 1,4233 | 1,4453 |
| 01.08.2023 | 1,4453 | 1,4746 | 1,4086 | 1,4086 |
| 02.08.2023 | 1,4159 | 1,46 | 1,3793 | 1,3939 |
| 03.08.2023 | 1,4013 | 1,4306 | 1,3646 | 1,3719 |
| 06.08.2023 | 1,3793 | 1,3866 | 1,3572 | 1,3646 |
| 07.08.2023 | 1,3719 | 1,4086 | 1,3572 | 1,3793 |
| 08.08.2023 | 1,3866 | 1,4379 | 1,3866 | 1,3939 |
| 09.08.2023 | 1,4013 | 1,4159 | 1,3132 | 1,3279 |
| 10.08.2023 | 1,3279 | 1,3719 | 1,2912 | 1,3646 |
| 13.08.2023 | 1,4159 | 1,4526 | 1,3939 | 1,4013 |
| 14.08.2023 | 1,4086 | 1,4159 | 1,3499 | 1,3793 |
| 15.08.2023 | 1,3793 | 1,3939 | 1,3572 | 1,3866 |
| 16.08.2023 | 1,3866 | 1,5186 | 1,3866 | 1,5186 |
| 17.08.2023 | 1,5407 | 1,5773 | 1,4306 | 1,4526 |
| 20.08.2023 | 1,4453 | 1,5186 | 1,4233 | 1,504 |
| 21.08.2023 | 1,5186 | 1,526 | 1,4453 | 1,4673 |
| 22.08.2023 | 1,4746 | 1,5847 | 1,4746 | 1,482 |
| 23.08.2023 | 1,4966 | 1,5407 | 1,4233 | 1,4306 |
| 24.08.2023 | 1,4453 | 1,4746 | 1,4159 | 1,4673 |
| 27.08.2023 | 1,482 | 1,5186 | 1,4673 | 1,4746 |
| 28.08.2023 | 1,482 | 1,4893 | 1,4379 | 1,4379 |
| 30.08.2023 | 1,4526 | 1,5627 | 1,4526 | 1,5186 |
| 31.08.2023 | 1,526 | 1,5627 | 1,4893 | 1,504 |
| 03.09.2023 | 1,526 | 1,5553 | 1,4893 | 1,4893 |
| 04.09.2023 | 1,4966 | 1,5186 | 1,4673 | 1,4966 |
| 05.09.2023 | 1,504 | 1,5186 | 1,46 | 1,4746 |
| 06.09.2023 | 1,4746 | 1,504 | 1,4746 | 1,482 |
| 07.09.2023 | 1,4893 | 1,504 | 1,4746 | 1,4893 |
| 10.09.2023 | 1,504 | 1,5627 | 1,4893 | 1,4966 |
| 11.09.2023 | 1,504 | 1,5407 | 1,46 | 1,482 |
| 12.09.2023 | 1,4893 | 1,57 | 1,4893 | 1,526 |
| 13.09.2023 | 1,5333 | 1,5407 | 1,4159 | 1,4746 |
| 14.09.2023 | 1,482 | 1,4893 | 1,4453 | 1,4526 |
| 17.09.2023 | 1,4526 | 1,482 | 1,4159 | 1,4159 |
| 18.09.2023 | 1,4233 | 1,46 | 1,4013 | 1,4306 |
| 19.09.2023 | 1,4306 | 1,482 | 1,4306 | 1,4453 |
| 20.09.2023 | 1,4453 | 1,5186 | 1,4306 | 1,5113 |
| 21.09.2023 | 1,5186 | 1,658 | 1,5186 | 1,658 |
| 24.09.2023 | 1,7167 | 1,8194 | 1,6947 | 1,8194 |
| 25.09.2023 | 1,9075 | 1,9295 | 1,6727 | 1,6874 |
| 26.09.2023 | 1,7094 | 1,8561 | 1,7094 | 1,7828 |
| 27.09.2023 | 1,7681 | 1,8708 | 1,7314 | 1,7314 |
| 28.09.2023 | 1,7461 | 1,7607 | 1,6874 | 1,7241 |
| 01.10.2023 | 1,7607 | 1,8194 | 1,7534 | 1,7901 |
| 02.10.2023 | 1,7974 | 1,9662 | 1,7828 | 1,9662 |
| 03.10.2023 | 1,9955 | 2,1569 | 1,9955 | 2,0322 |
| 04.10.2023 | 2,0542 | 2,1129 | 1,9075 | 2,0029 |
| 05.10.2023 | 1,9955 | 2,1643 | 1,9662 | 2,1496 |
| 08.10.2023 | 2,1129 | 2,3623 | 2,0836 | 2,3623 |
| 09.10.2023 | 2,421 | 2,4797 | 2,2376 | 2,3477 |
| 10.10.2023 | 2,355 | 2,4577 | 2,2376 | 2,2376 |
| 11.10.2023 | 2,2816 | 2,3843 | 2,0762 | 2,1863 |
| 12.10.2023 | 2,2083 | 2,245 | 2,0909 | 2,0909 |
| 15.10.2023 | 2,1276 | 2,1643 | 1,9368 | 1,9368 |
| 16.10.2023 | 1,9368 | 2,0909 | 1,9295 | 2,0542 |
| 17.10.2023 | 2,0322 | 2,1496 | 1,9442 | 1,9442 |
| 18.10.2023 | 1,9735 | 2,0322 | 1,9515 | 1,9882 |
| 19.10.2023 | 1,9735 | 2,0029 | 1,7974 | 1,7974 |
| 22.10.2023 | 1,8414 | 1,9662 | 1,8194 | 1,9662 |
| 23.10.2023 | 1,9662 | 2,0982 | 1,9662 | 2,0542 |
| 24.10.2023 | 2,0762 | 2,1056 | 1,8488 | 1,8488 |
| 25.10.2023 | 1,8928 | 1,9808 | 1,8121 | 1,9735 |
| 26.10.2023 | 1,9955 | 2,0029 | 1,8561 | 1,9075 |
| 29.10.2023 | 1,8928 | 1,9442 | 1,8635 | 1,8855 |
| 30.10.2023 | 1,9001 | 1,9075 | 1,7681 | 1,7974 |
| 31.10.2023 | 1,7974 | 1,8341 | 1,6874 | 1,7534 |
| 01.11.2023 | 1,7681 | 1,8341 | 1,7461 | 1,7974 |
| 02.11.2023 | 1,7974 | 1,8048 | 1,7387 | 1,7901 |
| 05.11.2023 | 1,8048 | 1,8414 | 1,7974 | 1,8194 |
| 06.11.2023 | 1,8121 | 1,8708 | 1,7901 | 1,8488 |
| 07.11.2023 | 1,8121 | 1,8268 | 1,7534 | 1,7681 |
| 08.11.2023 | 1,7607 | 1,7607 | 1,7094 | 1,7314 |
| 09.11.2023 | 1,7314 | 1,7681 | 1,7241 | 1,7241 |
| 12.11.2023 | 1,7314 | 1,7828 | 1,6874 | 1,6874 |
| 13.11.2023 | 1,7021 | 1,7314 | 1,658 | 1,6947 |
| 14.11.2023 | 1,7094 | 1,7754 | 1,6874 | 1,6947 |
| 15.11.2023 | 1,7021 | 1,7241 | 1,6874 | 1,6947 |
| 16.11.2023 | 1,6947 | 1,7167 | 1,6874 | 1,6947 |
| 19.11.2023 | 1,7094 | 1,7607 | 1,7021 | 1,7461 |
| 20.11.2023 | 1,7461 | 1,7681 | 1,7021 | 1,7167 |
| 21.11.2023 | 1,7241 | 1,7314 | 1,7021 | 1,7167 |
| 22.11.2023 | 1,7167 | 1,7534 | 1,6874 | 1,6947 |
| 23.11.2023 | 1,6947 | 1,7387 | 1,6874 | 1,7314 |
| 26.11.2023 | 1,7314 | 1,8048 | 1,7167 | 1,7607 |
| 27.11.2023 | 1,7681 | 1,7681 | 1,6947 | 1,7021 |
| 28.11.2023 | 1,7094 | 1,7167 | 1,6654 | 1,6727 |
| 29.11.2023 | 1,68 | 1,7241 | 1,6727 | 1,68 |
| 30.11.2023 | 1,6947 | 1,7314 | 1,6654 | 1,6727 |
| 03.12.2023 | 1,68 | 1,7021 | 1,6507 | 1,6654 |
| 04.12.2023 | 1,6654 | 1,6654 | 1,636 | 1,6434 |
| 05.12.2023 | 1,6507 | 1,6507 | 1,5553 | 1,5553 |
| 06.12.2023 | 1,5553 | 1,5847 | 1,548 | 1,5847 |
| 07.12.2023 | 1,5847 | 1,5993 | 1,5627 | 1,57 |
| 10.12.2023 | 1,57 | 1,5773 | 1,4966 | 1,504 |
| 11.12.2023 | 1,4966 | 1,6507 | 1,4966 | 1,614 |
| 12.12.2023 | 1,614 | 1,6214 | 1,4746 | 1,4966 |
| 13.12.2023 | 1,526 | 1,57 | 1,482 | 1,5407 |
| 14.12.2023 | 1,5407 | 1,5627 | 1,526 | 1,5407 |
| 17.12.2023 | 1,5407 | 1,5553 | 1,4893 | 1,4893 |
| 18.12.2023 | 1,4893 | 1,5333 | 1,4673 | 1,504 |
| 19.12.2023 | 1,5186 | 1,5553 | 1,46 | 1,4746 |
| 20.12.2023 | 1,4746 | 1,4746 | 1,4379 | 1,4673 |
| 21.12.2023 | 1,4673 | 1,4746 | 1,4086 | 1,4086 |
| 24.12.2023 | 1,4086 | 1,4159 | 1,2692 | 1,2692 |
| 25.12.2023 | 1,2765 | 1,3059 | 1,2472 | 1,2765 |
| 26.12.2023 | 1,2692 | 1,3279 | 1,2619 | 1,3132 |
| 27.12.2023 | 1,3206 | 1,3572 | 1,3206 | 1,3572 |
| 28.12.2023 | 1,3572 | 1,4013 | 1,3426 | 1,3939 |