KLKIM
KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. (KLKIM)
22.000
₺
-0.600 (%-2.65)
KLKIM: KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. Arşiv
KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 31,0551
KAPANIŞ 31,0171
En Düşük
DÜŞÜK 24,8877
En Yüksek
YÜKSEK 37,9111
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 30,2354 | 32,5792 | 30,2354 | 32,308 |
| 02.01.2025 | 32,6373 | 32,7148 | 31,5526 | 31,8238 |
| 05.01.2025 | 32,2111 | 32,2499 | 31,6301 | 32,0756 |
| 06.01.2025 | 32,2693 | 33,2377 | 31,8431 | 32,9085 |
| 07.01.2025 | 32,831 | 33,1408 | 31,9593 | 31,9788 |
| 08.01.2025 | 31,9981 | 32,831 | 31,8238 | 32,4823 |
| 09.01.2025 | 32,4823 | 32,831 | 31,5913 | 32,1336 |
| 12.01.2025 | 32,1724 | 32,1918 | 30,9909 | 31,1458 |
| 13.01.2025 | 31,1846 | 32,831 | 31,1846 | 32,5405 |
| 14.01.2025 | 32,6373 | 32,7341 | 31,9788 | 32,2305 |
| 15.01.2025 | 32,6953 | 33,2958 | 32,4436 | 32,6953 |
| 16.01.2025 | 32,9278 | 32,986 | 32,2499 | 32,831 |
| 19.01.2025 | 32,8503 | 33,2958 | 32,5598 | 32,7922 |
| 20.01.2025 | 32,676 | 32,9665 | 32,153 | 32,2886 |
| 21.01.2025 | 32,2886 | 32,7535 | 32,1918 | 32,2111 |
| 22.01.2025 | 32,2693 | 33,0053 | 32,2693 | 32,8697 |
| 23.01.2025 | 33,1215 | 33,199 | 32,5017 | 33,0247 |
| 26.01.2025 | 32,7922 | 32,9665 | 31,5913 | 31,7656 |
| 27.01.2025 | 31,7656 | 32,0175 | 31,2814 | 31,3976 |
| 28.01.2025 | 31,3976 | 31,9013 | 31,1265 | 31,2814 |
| 29.01.2025 | 31,572 | 31,9013 | 31,3201 | 31,3976 |
| 30.01.2025 | 31,3783 | 31,3783 | 30,5261 | 31,049 |
| 02.02.2025 | 30,9328 | 30,9328 | 29,7899 | 29,9256 |
| 03.02.2025 | 29,9643 | 30,2549 | 29,6931 | 29,7706 |
| 04.02.2025 | 30,0224 | 30,0224 | 28,5697 | 28,7827 |
| 05.02.2025 | 28,8602 | 29,1508 | 28,6084 | 28,6859 |
| 06.02.2025 | 29,0734 | 30,1193 | 28,3954 | 30,0611 |
| 09.02.2025 | 30,0611 | 30,3129 | 29,4414 | 29,4414 |
| 10.02.2025 | 29,4414 | 29,4607 | 27,9887 | 28,8022 |
| 11.02.2025 | 28,8409 | 28,9377 | 27,9499 | 28,1824 |
| 12.02.2025 | 28,376 | 29,5189 | 28,376 | 29,0927 |
| 13.02.2025 | 29,0539 | 29,3832 | 27,9887 | 28,1242 |
| 16.02.2025 | 28,2017 | 28,376 | 27,64 | 27,6981 |
| 17.02.2025 | 27,7175 | 28,2404 | 26,6328 | 27,6207 |
| 18.02.2025 | 27,6207 | 28,163 | 27,4075 | 27,5238 |
| 19.02.2025 | 27,5238 | 28,0467 | 27,5044 | 27,8918 |
| 20.02.2025 | 27,8918 | 28,2017 | 26,8652 | 27,33 |
| 23.02.2025 | 27,3882 | 28,163 | 27,3882 | 27,7755 |
| 24.02.2025 | 27,7755 | 27,8143 | 26,7877 | 27,1558 |
| 25.02.2025 | 27,6787 | 27,9887 | 27,2139 | 27,5625 |
| 26.02.2025 | 27,6012 | 28,0274 | 27,5819 | 27,795 |
| 27.02.2025 | 27,8337 | 28,1824 | 27,3882 | 27,5044 |
| 02.03.2025 | 27,6012 | 28,0274 | 27,5044 | 27,6981 |
| 03.03.2025 | 27,7755 | 27,9887 | 27,3882 | 27,795 |
| 04.03.2025 | 27,9887 | 29,6931 | 27,9887 | 29,6157 |
| 05.03.2025 | 31,2814 | 31,3783 | 30,3711 | 30,5454 |
| 06.03.2025 | 30,5454 | 32,0756 | 30,3517 | 31,8625 |
| 09.03.2025 | 31,8625 | 32,9278 | 31,4751 | 32,5792 |
| 10.03.2025 | 32,5211 | 34,981 | 32,4436 | 34,6517 |
| 11.03.2025 | 34,8647 | 35,2715 | 33,935 | 34,3418 |
| 12.03.2025 | 34,3612 | 34,981 | 34,0706 | 34,3805 |
| 13.03.2025 | 34,3805 | 34,5161 | 33,4895 | 33,7995 |
| 16.03.2025 | 33,7995 | 36,1819 | 33,6251 | 36,0269 |
| 17.03.2025 | 36,0269 | 37,2666 | 35,3296 | 35,8332 |
| 18.03.2025 | 32,4436 | 34,8647 | 32,2499 | 32,2499 |
| 19.03.2025 | 32,2499 | 35,3684 | 32,1918 | 33,044 |
| 20.03.2025 | 33,044 | 33,044 | 29,9643 | 30,5261 |
| 23.03.2025 | 30,5261 | 31,9013 | 29,0927 | 30,6423 |
| 24.03.2025 | 30,9909 | 32,308 | 30,7197 | 31,9593 |
| 25.03.2025 | 31,9593 | 34,0512 | 31,3783 | 33,4508 |
| 26.03.2025 | 33,6057 | 34,0319 | 32,7148 | 32,7535 |
| 27.03.2025 | 32,7728 | 33,412 | 32,1143 | 33,3152 |
| 01.04.2025 | 33,3152 | 33,7607 | 32,308 | 32,4436 |
| 02.04.2025 | 32,463 | 33,4702 | 32,463 | 32,5211 |
| 03.04.2025 | 32,5792 | 32,8697 | 31,1846 | 31,1846 |
| 06.04.2025 | 30,9909 | 31,3008 | 29,7706 | 30,9521 |
| 07.04.2025 | 31,7269 | 33,0053 | 31,2426 | 32,4436 |
| 08.04.2025 | 32,4048 | 33,5863 | 31,9593 | 32,5792 |
| 09.04.2025 | 32,9278 | 33,6251 | 32,5017 | 32,5598 |
| 10.04.2025 | 32,5985 | 33,0634 | 31,4751 | 32,3273 |
| 13.04.2025 | 32,4242 | 33,412 | 32,4242 | 33,2183 |
| 14.04.2025 | 33,6251 | 33,8963 | 32,3468 | 32,5598 |
| 15.04.2025 | 32,5598 | 32,6566 | 31,2621 | 31,2621 |
| 16.04.2025 | 31,2621 | 32,1336 | 30,9521 | 31,8818 |
| 17.04.2025 | 31,8818 | 32,095 | 31,2233 | 31,2233 |
| 20.04.2025 | 31,2233 | 31,7463 | 30,9909 | 31,0878 |
| 21.04.2025 | 31,2233 | 31,5333 | 30,5454 | 30,6423 |
| 23.04.2025 | 30,9715 | 31,4364 | 30,7778 | 31,0878 |
| 24.04.2025 | 31,0878 | 31,572 | 30,8941 | 31,1652 |
| 27.04.2025 | 31,1652 | 31,9206 | 30,6423 | 30,8553 |
| 28.04.2025 | 30,7972 | 31,1652 | 30,2936 | 30,2936 |
| 29.04.2025 | 30,3129 | 30,5066 | 29,4219 | 29,4607 |
| 01.05.2025 | 29,5382 | 30,158 | 29,2477 | 29,5963 |
| 04.05.2025 | 29,7512 | 30,8166 | 29,7512 | 30,2161 |
| 05.05.2025 | 30,5253 | 32,961 | 30,4074 | 32,6271 |
| 06.05.2025 | 31,5271 | 31,7039 | 29,6217 | 29,6806 |
| 07.05.2025 | 29,7003 | 30,0538 | 29,1699 | 29,6413 |
| 08.05.2025 | 29,6413 | 30,2896 | 29,4646 | 29,8967 |
| 11.05.2025 | 30,1128 | 31,0753 | 30,1128 | 30,8003 |
| 12.05.2025 | 30,9378 | 31,036 | 30,0342 | 30,1324 |
| 13.05.2025 | 30,2503 | 30,486 | 29,661 | 29,9949 |
| 14.05.2025 | 30,1521 | 30,4663 | 29,5235 | 29,6021 |
| 15.05.2025 | 29,6021 | 29,936 | 29,3271 | 29,5824 |
| 19.05.2025 | 29,5824 | 29,7396 | 28,9735 | 29,0128 |
| 20.05.2025 | 29,0128 | 29,2288 | 28,6199 | 28,777 |
| 21.05.2025 | 28,8163 | 29,6413 | 28,6788 | 29,3467 |
| 22.05.2025 | 29,3467 | 29,3663 | 28,6788 | 28,7378 |
| 25.05.2025 | 28,8753 | 29,2485 | 28,777 | 28,8556 |
| 26.05.2025 | 28,9538 | 29,0913 | 28,2663 | 28,3253 |
| 27.05.2025 | 28,6199 | 28,6985 | 27,5002 | 27,5199 |
| 28.05.2025 | 27,9913 | 28,1485 | 27,2056 | 27,2056 |
| 29.05.2025 | 27,3235 | 28,0503 | 27,0485 | 27,5592 |
| 01.06.2025 | 27,5592 | 27,6574 | 26,3413 | 26,4395 |
| 02.06.2025 | 26,7145 | 28,2074 | 26,7145 | 27,9128 |
| 03.06.2025 | 27,9128 | 29,2092 | 27,7163 | 28,8753 |
| 04.06.2025 | 28,777 | 29,0913 | 28,4431 | 28,6003 |
| 09.06.2025 | 28,6003 | 29,0913 | 28,6003 | 28,777 |
| 10.06.2025 | 28,777 | 29,4646 | 28,6003 | 28,9735 |
| 11.06.2025 | 28,6788 | 28,836 | 28,1485 | 28,1485 |
| 12.06.2025 | 26,577 | 27,402 | 26,2235 | 27,1663 |
| 15.06.2025 | 26,911 | 27,402 | 26,577 | 27,2056 |
| 16.06.2025 | 27,2056 | 27,4217 | 26,5967 | 26,5967 |
| 17.06.2025 | 26,5574 | 26,6556 | 26,1842 | 26,302 |
| 18.06.2025 | 26,3413 | 26,8127 | 25,8699 | 26,027 |
| 19.06.2025 | 26,0663 | 26,6556 | 26,027 | 26,2235 |
| 22.06.2025 | 26,2235 | 26,2235 | 24,9467 | 24,9467 |
| 23.06.2025 | 26,027 | 26,4002 | 25,3592 | 25,6931 |
| 24.06.2025 | 25,8306 | 25,8306 | 24,8877 | 25,1038 |
| 25.06.2025 | 25,3984 | 26,4985 | 25,3199 | 25,3199 |
| 26.06.2025 | 25,3788 | 25,9092 | 24,9663 | 25,4574 |
| 29.06.2025 | 25,4574 | 26,911 | 25,4574 | 26,6556 |
| 30.06.2025 | 26,6556 | 27,5002 | 26,4395 | 27,402 |
| 01.07.2025 | 27,402 | 27,8735 | 26,9502 | 27,5985 |
| 02.07.2025 | 27,7556 | 27,8931 | 27,2056 | 27,2056 |
| 03.07.2025 | 27,3431 | 27,4413 | 27,0092 | 27,0877 |
| 06.07.2025 | 26,4199 | 27,186 | 26,3217 | 26,7145 |
| 07.07.2025 | 26,7145 | 27,0877 | 26,2824 | 26,3217 |
| 08.07.2025 | 26,3217 | 26,911 | 26,3217 | 26,6752 |
| 09.07.2025 | 26,8127 | 27,9913 | 26,8127 | 27,736 |
| 10.07.2025 | 27,8342 | 28,2467 | 27,3824 | 27,5002 |
| 13.07.2025 | 27,7753 | 27,8342 | 27,2252 | 27,2252 |
| 15.07.2025 | 27,2252 | 27,8342 | 26,7145 | 27,0092 |
| 16.07.2025 | 27,1663 | 27,8145 | 27,1663 | 27,5002 |
| 17.07.2025 | 27,8145 | 27,8538 | 27,2056 | 27,461 |
| 20.07.2025 | 27,5788 | 28,6003 | 27,5788 | 28,4038 |
| 21.07.2025 | 28,4038 | 29,052 | 28,2074 | 28,6395 |
| 22.07.2025 | 28,6788 | 29,2485 | 28,5413 | 28,561 |
| 23.07.2025 | 28,6003 | 28,9931 | 28,4235 | 28,4628 |
| 24.07.2025 | 28,4235 | 28,6592 | 28,2467 | 28,502 |
| 27.07.2025 | 28,5413 | 29,052 | 28,4824 | 28,6985 |
| 28.07.2025 | 29,0324 | 29,052 | 28,1878 | 28,4824 |
| 29.07.2025 | 28,7378 | 29,0717 | 28,4431 | 28,5806 |
| 30.07.2025 | 28,6199 | 29,2681 | 28,6199 | 28,777 |
| 31.07.2025 | 28,8163 | 28,8949 | 28,2663 | 28,2663 |
| 03.08.2025 | 28,5806 | 28,6592 | 28,4038 | 28,4235 |
| 04.08.2025 | 28,5413 | 29,6413 | 28,5413 | 29,5038 |
| 05.08.2025 | 29,5431 | 30,3485 | 29,5431 | 30,0735 |
| 06.08.2025 | 30,1128 | 30,6824 | 29,9556 | 30,0146 |
| 07.08.2025 | 30,0342 | 30,4074 | 29,7788 | 30,211 |
| 10.08.2025 | 30,4271 | 31,3306 | 30,3485 | 31,3306 |
| 11.08.2025 | 31,3306 | 31,8217 | 30,9574 | 31,1146 |
| 12.08.2025 | 31,0949 | 31,5074 | 30,9378 | 31,3306 |
| 13.08.2025 | 31,6253 | 32,5682 | 31,2324 | 31,586 |
| 14.08.2025 | 31,7628 | 33,0592 | 31,5664 | 32,7646 |
| 17.08.2025 | 32,8824 | 33,2557 | 32,4503 | 32,4503 |
| 18.08.2025 | 32,8039 | 32,8039 | 31,9396 | 32,0574 |
| 19.08.2025 | 32,2146 | 32,4307 | 31,9592 | 32,0574 |
| 20.08.2025 | 32,136 | 32,8039 | 32,0771 | 32,7449 |
| 21.08.2025 | 32,6664 | 32,7449 | 32,0181 | 32,0967 |
| 24.08.2025 | 32,2735 | 33,2949 | 32,2342 | 33,2753 |
| 25.08.2025 | 33,3932 | 34,0807 | 33,1771 | 33,4717 |
| 26.08.2025 | 33,4717 | 35,436 | 33,2753 | 35,2396 |
| 27.08.2025 | 35,436 | 36,6735 | 35,1021 | 35,1021 |
| 28.08.2025 | 35,161 | 36,2807 | 34,5914 | 36,261 |
| 31.08.2025 | 36,4378 | 37,7932 | 35,9468 | 36,9682 |
| 01.09.2025 | 36,9682 | 37,9111 | 35,1217 | 36,3396 |
| 02.09.2025 | 36,3396 | 36,9682 | 35,6718 | 36,1432 |
| 03.09.2025 | 36,3396 | 37,2236 | 35,0825 | 35,6325 |
| 04.09.2025 | 35,8878 | 36,6735 | 35,0432 | 35,6718 |
| 07.09.2025 | 35,3575 | 36,536 | 34,7092 | 35,77 |
| 08.09.2025 | 35,7896 | 36,9682 | 35,7896 | 36,1628 |
| 09.09.2025 | 36,3003 | 36,7718 | 34,5325 | 34,6307 |
| 10.09.2025 | 34,6503 | 35,6521 | 34,2575 | 34,2575 |
| 11.09.2025 | 34,2575 | 34,4539 | 33,1574 | 33,4128 |
| 14.09.2025 | 33,1182 | 36,2218 | 32,961 | 36,0646 |
| 15.09.2025 | 36,0646 | 36,6146 | 35,6914 | 35,9468 |
| 16.09.2025 | 35,9468 | 36,4771 | 35,6128 | 35,6521 |
| 17.09.2025 | 35,7503 | 36,6343 | 35,711 | 35,77 |
| 18.09.2025 | 35,9468 | 36,536 | 35,3771 | 36,4771 |
| 21.09.2025 | 37,2236 | 37,7146 | 36,4771 | 36,5753 |
| 22.09.2025 | 36,1825 | 36,3789 | 35,6128 | 35,7896 |
| 23.09.2025 | 35,8093 | 37,1057 | 35,8093 | 36,5164 |
| 24.09.2025 | 36,7718 | 36,9093 | 34,945 | 34,9646 |
| 25.09.2025 | 34,9842 | 35,8289 | 34,6503 | 34,9646 |
| 28.09.2025 | 34,9646 | 35,0039 | 33,8842 | 34,0021 |
| 29.09.2025 | 34,2182 | 34,5325 | 33,2753 | 33,3342 |
| 30.09.2025 | 33,3342 | 34,061 | 32,7057 | 34,0217 |
| 01.10.2025 | 34,0021 | 34,2771 | 33,2164 | 33,236 |
| 02.10.2025 | 33,2557 | 33,9432 | 32,961 | 33,4914 |
| 05.10.2025 | 33,5896 | 33,6485 | 32,2342 | 32,2735 |
| 06.10.2025 | 32,7253 | 32,7253 | 31,9199 | 32,3128 |
| 07.10.2025 | 32,2539 | 32,5092 | 31,8021 | 31,8021 |
| 08.10.2025 | 32,0181 | 34,2378 | 32,0181 | 32,961 |
| 09.10.2025 | 33,0985 | 33,4717 | 32,2735 | 32,4896 |
| 12.10.2025 | 32,2931 | 32,8628 | 31,1342 | 31,1735 |
| 13.10.2025 | 31,2128 | 31,6842 | 30,2699 | 30,2699 |
| 14.10.2025 | 30,2896 | 31,9985 | 29,8574 | 31,8806 |
| 15.10.2025 | 31,9003 | 32,0574 | 30,9378 | 30,9378 |
| 16.10.2025 | 30,8396 | 31,5467 | 29,5824 | 30,9378 |
| 19.10.2025 | 30,9378 | 31,5664 | 30,6628 | 31,5467 |
| 20.10.2025 | 31,5664 | 33,6289 | 31,5074 | 33,1967 |
| 21.10.2025 | 33,1967 | 33,3932 | 32,411 | 32,411 |
| 22.10.2025 | 32,5092 | 32,7449 | 31,7628 | 31,7628 |
| 23.10.2025 | 31,9396 | 33,4128 | 31,9396 | 33,2557 |
| 26.10.2025 | 33,2557 | 33,5896 | 32,8039 | 33,0199 |
| 27.10.2025 | 33,0199 | 33,0592 | 32,2931 | 32,3914 |
| 29.10.2025 | 32,411 | 32,8039 | 32,1949 | 32,2539 |
| 30.10.2025 | 32,3128 | 34,0414 | 32,2931 | 33,9235 |
| 02.11.2025 | 33,9432 | 34,3753 | 33,3735 | 33,6289 |
| 03.11.2025 | 33,6289 | 35,2789 | 33,4324 | 34,4146 |
| 04.11.2025 | 34,1789 | 34,1789 | 32,5092 | 33,236 |
| 05.11.2025 | 33,3932 | 33,5896 | 32,3128 | 32,411 |
| 06.11.2025 | 32,411 | 32,7646 | 31,6449 | 31,7235 |
| 09.11.2025 | 31,7235 | 32,2539 | 31,2914 | 31,4289 |
| 10.11.2025 | 31,4289 | 31,9592 | 30,3485 | 31,1342 |
| 11.11.2025 | 31,1539 | 31,5271 | 30,6431 | 30,6431 |
| 12.11.2025 | 30,7413 | 31,3306 | 30,7413 | 31,0164 |
| 13.11.2025 | 30,8789 | 32,6074 | 30,6824 | 30,6824 |
| 16.11.2025 | 30,8199 | 31,4485 | 30,8199 | 31,036 |
| 17.11.2025 | 30,9574 | 31,1735 | 30,3485 | 30,4271 |
| 18.11.2025 | 30,4271 | 30,8592 | 30,3878 | 30,5842 |
| 19.11.2025 | 30,8003 | 31,036 | 30,6038 | 30,761 |
| 20.11.2025 | 30,6628 | 30,7413 | 30,486 | 30,5253 |
| 23.11.2025 | 30,486 | 31,3896 | 30,4074 | 30,5449 |
| 24.11.2025 | 30,6038 | 30,8985 | 30,0735 | 30,0735 |
| 25.11.2025 | 30,0931 | 30,7413 | 30,0735 | 30,2699 |
| 26.11.2025 | 30,2699 | 30,5449 | 30,0538 | 30,0538 |
| 27.11.2025 | 30,0931 | 30,3485 | 29,9163 | 29,9163 |
| 30.11.2025 | 29,936 | 30,3288 | 29,7396 | 30,0735 |
| 01.12.2025 | 30,211 | 30,6235 | 30,211 | 30,3092 |
| 02.12.2025 | 30,3092 | 30,6628 | 30,0146 | 30,0342 |
| 03.12.2025 | 30,0931 | 30,1717 | 29,4842 | 29,4842 |
| 04.12.2025 | 29,4842 | 29,7788 | 29,4449 | 29,6413 |
| 07.12.2025 | 29,661 | 30,4663 | 29,661 | 30,1717 |
| 08.12.2025 | 30,3288 | 30,7021 | 29,8574 | 30,3288 |
| 09.12.2025 | 30,3288 | 31,8021 | 30,3288 | 30,5842 |
| 10.12.2025 | 31,7431 | 32,8824 | 31,7235 | 32,0967 |
| 11.12.2025 | 32,1949 | 32,7057 | 31,8217 | 32,0574 |
| 14.12.2025 | 32,1164 | 33,2753 | 32,1164 | 32,8824 |
| 15.12.2025 | 32,8824 | 33,5896 | 31,9199 | 33,1967 |
| 16.12.2025 | 33,1967 | 33,3932 | 32,8824 | 33,3146 |
| 17.12.2025 | 33,3146 | 33,6289 | 32,5485 | 32,9807 |
| 18.12.2025 | 32,9217 | 32,9807 | 32,0967 | 32,4503 |
| 21.12.2025 | 32,7057 | 32,9021 | 32,0771 | 32,2342 |
| 22.12.2025 | 32,2342 | 33,2753 | 32,0378 | 32,8824 |
| 23.12.2025 | 32,7646 | 33,6092 | 32,5878 | 33,0789 |
| 24.12.2025 | 33,1182 | 34,1592 | 32,9807 | 33,6682 |
| 25.12.2025 | 33,786 | 34,0807 | 33,5307 | 33,8842 |
| 28.12.2025 | 33,8842 | 34,7092 | 33,6289 | 33,7271 |
| 29.12.2025 | 33,7271 | 34,4932 | 33,3146 | 34,1003 |
| 30.12.2025 | 34,1003 | 34,7682 | 34,1003 | 34,7682 |