KLKIM
KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş.
18:10:00
31.48 ₺
-0.160 (%-0.51)
Önceki Kapanış: 31.64·
Volatilite: 2.590
Düşük₺31.42
Yüksek₺32.24
Piyasa Verileri
Spot Piyasa
A:31.48
S:31.5
Önceki haftaya göre (WoW)
+3.62%
Önceki aya göre (MoM)
+0.45%
Yılbaşından bugüne (YTD)
-9.46%
Önceki yıla göre (YoY)
+19.69%
KLKIM: KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2655
KAPANIŞ 3,2597
En Düşük
DÜŞÜK 2,541
En Yüksek
YÜKSEK 4,8049
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.05.2021 | 3,4165 | 3,7469 | 3,3957 | 3,5528 |
| 19.05.2021 | 3,5505 | 3,5528 | 3,3887 | 3,3957 |
| 20.05.2021 | 3,3957 | 3,5182 | 3,3911 | 3,4073 |
| 23.05.2021 | 3,4073 | 3,4119 | 3,3657 | 3,368 |
| 24.05.2021 | 3,3657 | 3,3657 | 3,1995 | 3,2041 |
| 25.05.2021 | 3,2041 | 3,2341 | 3,07 | 3,0886 |
| 26.05.2021 | 3,0886 | 3,2203 | 3,0192 | 3,1024 |
| 27.05.2021 | 3,1047 | 3,1163 | 3,0353 | 3,0654 |
| 30.05.2021 | 3,0609 | 3,0609 | 2,9476 | 2,95 |
| 31.05.2021 | 2,95 | 3,0401 | 2,936 | 2,9823 |
| 01.06.2021 | 2,9707 | 2,9707 | 2,9268 | 2,9338 |
| 02.06.2021 | 2,9338 | 3,003 | 2,8737 | 2,8875 |
| 03.06.2021 | 2,8921 | 2,9176 | 2,8667 | 2,8713 |
| 06.06.2021 | 2,8713 | 2,9198 | 2,8459 | 2,8783 |
| 07.06.2021 | 2,8783 | 3,0539 | 2,8598 | 2,9638 |
| 08.06.2021 | 2,9522 | 3,1347 | 2,9176 | 2,9892 |
| 09.06.2021 | 3,0076 | 3,01 | 2,9684 | 2,9799 |
| 10.06.2021 | 2,9846 | 3,0331 | 2,9591 | 2,9777 |
| 13.06.2021 | 2,9777 | 2,9823 | 2,9083 | 2,9222 |
| 14.06.2021 | 2,9106 | 2,9176 | 2,7698 | 2,8713 |
| 15.06.2021 | 2,8713 | 2,8945 | 2,8551 | 2,8713 |
| 16.06.2021 | 2,8691 | 2,8829 | 2,8136 | 2,8275 |
| 17.06.2021 | 2,8367 | 2,8551 | 2,7928 | 2,7928 |
| 20.06.2021 | 2,786 | 2,8575 | 2,7351 | 2,7398 |
| 21.06.2021 | 2,772 | 2,7766 | 2,7212 | 2,7328 |
| 22.06.2021 | 2,7375 | 2,7536 | 2,7236 | 2,7259 |
| 23.06.2021 | 2,7281 | 2,7675 | 2,7259 | 2,7305 |
| 24.06.2021 | 2,7351 | 2,8183 | 2,7166 | 2,7259 |
| 27.06.2021 | 2,7259 | 2,7305 | 2,6288 | 2,6334 |
| 28.06.2021 | 2,6334 | 2,6334 | 2,541 | 2,5873 |
| 29.06.2021 | 2,5803 | 2,6266 | 2,5572 | 2,5687 |
| 30.06.2021 | 2,5687 | 2,7051 | 2,541 | 2,6543 |
| 01.07.2021 | 2,6566 | 2,7212 | 2,5988 | 2,6935 |
| 04.07.2021 | 2,6935 | 2,8853 | 2,6935 | 2,7559 |
| 05.07.2021 | 2,7605 | 2,8759 | 2,7097 | 2,7905 |
| 06.07.2021 | 2,786 | 2,8667 | 2,786 | 2,8413 |
| 07.07.2021 | 2,8437 | 2,8667 | 2,8112 | 2,8389 |
| 08.07.2021 | 2,8413 | 2,8807 | 2,8344 | 2,8598 |
| 11.07.2021 | 2,8644 | 2,9338 | 2,7489 | 2,7627 |
| 12.07.2021 | 2,7605 | 2,7675 | 2,6566 | 2,6958 |
| 13.07.2021 | 2,6935 | 2,7281 | 2,6913 | 2,7097 |
| 15.07.2021 | 2,7143 | 2,7443 | 2,7028 | 2,7443 |
| 18.07.2021 | 2,7375 | 2,8091 | 2,7212 | 2,7627 |
| 25.07.2021 | 2,7627 | 2,8043 | 2,7375 | 2,7536 |
| 26.07.2021 | 2,7513 | 2,7513 | 2,7166 | 2,7281 |
| 27.07.2021 | 2,7536 | 2,7998 | 2,7259 | 2,7281 |
| 28.07.2021 | 2,7398 | 3,0007 | 2,7398 | 2,9222 |
| 29.07.2021 | 2,9222 | 3,1185 | 2,8667 | 2,8898 |
| 01.08.2021 | 2,8898 | 3,0007 | 2,8691 | 2,9036 |
| 02.08.2021 | 2,913 | 2,9292 | 2,8898 | 2,8991 |
| 03.08.2021 | 2,913 | 2,9661 | 2,8921 | 2,9083 |
| 04.08.2021 | 2,9083 | 2,9569 | 2,8945 | 2,9453 |
| 05.08.2021 | 2,9915 | 3,0124 | 2,9015 | 2,9083 |
| 08.08.2021 | 2,9083 | 2,973 | 2,8921 | 2,9314 |
| 09.08.2021 | 2,9383 | 3,0654 | 2,9314 | 2,9545 |
| 10.08.2021 | 2,9661 | 3,248 | 2,9383 | 3,248 |
| 11.08.2021 | 3,3726 | 3,4165 | 3,0793 | 3,0839 |
| 12.08.2021 | 3,0955 | 3,1532 | 3,0308 | 3,0377 |
| 15.08.2021 | 3,0562 | 3,1117 | 2,9799 | 3,003 |
| 16.08.2021 | 3,003 | 3,0724 | 2,9846 | 2,9985 |
| 17.08.2021 | 3,01 | 3,0146 | 2,936 | 2,9453 |
| 18.08.2021 | 2,9383 | 2,943 | 2,906 | 2,913 |
| 19.08.2021 | 2,9314 | 2,9915 | 2,9222 | 2,9476 |
| 22.08.2021 | 2,9638 | 3,0977 | 2,9591 | 3,0631 |
| 23.08.2021 | 3,0724 | 3,0747 | 2,9707 | 2,9707 |
| 24.08.2021 | 2,9777 | 2,9799 | 2,913 | 2,9198 |
| 25.08.2021 | 2,9292 | 2,943 | 2,8644 | 2,8759 |
| 26.08.2021 | 2,8807 | 2,8875 | 2,8437 | 2,8691 |
| 30.08.2021 | 2,8759 | 2,9268 | 2,8759 | 2,8945 |
| 31.08.2021 | 2,9015 | 2,913 | 2,8875 | 2,8898 |
| 01.09.2021 | 2,8945 | 2,9153 | 2,8921 | 2,8945 |
| 02.09.2021 | 2,8991 | 2,9407 | 2,8807 | 2,9153 |
| 05.09.2021 | 2,9176 | 2,936 | 2,9153 | 2,9314 |
| 06.09.2021 | 2,9453 | 2,95 | 2,8807 | 2,8829 |
| 07.09.2021 | 2,8921 | 2,8945 | 2,7951 | 2,7998 |
| 08.09.2021 | 2,7951 | 2,8275 | 2,772 | 2,8205 |
| 09.09.2021 | 2,8367 | 2,8367 | 2,7928 | 2,7951 |
| 12.09.2021 | 2,8112 | 2,8551 | 2,7998 | 2,8205 |
| 13.09.2021 | 2,8298 | 2,8367 | 2,8066 | 2,8136 |
| 14.09.2021 | 2,8183 | 2,9176 | 2,8159 | 2,8367 |
| 15.09.2021 | 2,8506 | 2,9268 | 2,8136 | 2,8644 |
| 16.09.2021 | 2,8759 | 2,8853 | 2,8551 | 2,8598 |
| 19.09.2021 | 2,8389 | 2,8389 | 2,7536 | 2,7675 |
| 20.09.2021 | 2,7766 | 2,7998 | 2,7074 | 2,7074 |
| 21.09.2021 | 2,7212 | 2,7305 | 2,6635 | 2,7074 |
| 22.09.2021 | 2,7143 | 2,8853 | 2,6866 | 2,7905 |
| 23.09.2021 | 2,7928 | 3,0007 | 2,7398 | 2,8783 |
| 26.09.2021 | 2,8807 | 2,9453 | 2,8344 | 2,8598 |
| 27.09.2021 | 2,8691 | 2,9615 | 2,8482 | 2,8829 |
| 28.09.2021 | 2,8945 | 2,9314 | 2,8783 | 2,8875 |
| 29.09.2021 | 2,8968 | 2,9198 | 2,8875 | 2,9106 |
| 30.09.2021 | 2,9106 | 3,0539 | 2,9106 | 3,0423 |
| 03.10.2021 | 3,0447 | 3,1047 | 3,0146 | 3,0262 |
| 04.10.2021 | 3,0353 | 3,1163 | 2,9892 | 3,1024 |
| 05.10.2021 | 3,107 | 3,1417 | 3,0654 | 3,0678 |
| 06.10.2021 | 3,0932 | 3,1926 | 3,0401 | 3,1718 |
| 07.10.2021 | 3,174 | 3,2064 | 3,1324 | 3,1417 |
| 10.10.2021 | 3,1509 | 3,1856 | 3,1117 | 3,1232 |
| 11.10.2021 | 3,1163 | 3,1417 | 3,0747 | 3,1417 |
| 12.10.2021 | 3,1764 | 3,2734 | 3,1648 | 3,1947 |
| 13.10.2021 | 3,1902 | 3,2364 | 3,1602 | 3,2041 |
| 14.10.2021 | 3,2294 | 3,2663 | 3,1718 | 3,1833 |
| 17.10.2021 | 3,1809 | 3,3796 | 3,1786 | 3,2848 |
| 18.10.2021 | 3,3241 | 3,338 | 3,2064 | 3,2318 |
| 19.10.2021 | 3,2364 | 3,2663 | 3,1856 | 3,2156 |
| 20.10.2021 | 3,2225 | 3,2433 | 3,1879 | 3,2133 |
| 21.10.2021 | 3,2249 | 3,294 | 3,2041 | 3,2387 |
| 24.10.2021 | 3,2156 | 3,3357 | 3,2156 | 3,2803 |
| 25.10.2021 | 3,2965 | 3,3149 | 3,2663 | 3,2779 |
| 26.10.2021 | 3,2896 | 3,3241 | 3,2825 | 3,2917 |
| 27.10.2021 | 3,2987 | 3,3079 | 3,2848 | 3,2987 |
| 31.10.2021 | 3,301 | 3,3842 | 3,301 | 3,3426 |
| 01.11.2021 | 3,3495 | 3,3796 | 3,3287 | 3,3449 |
| 02.11.2021 | 3,3402 | 3,3704 | 3,1764 | 3,2965 |
| 03.11.2021 | 3,3079 | 3,3102 | 3,2456 | 3,2456 |
| 04.11.2021 | 3,248 | 3,2502 | 3,1718 | 3,1764 |
| 07.11.2021 | 3,174 | 3,4927 | 3,167 | 3,3796 |
| 08.11.2021 | 3,3887 | 3,5066 | 3,3519 | 3,3634 |
| 09.11.2021 | 3,3634 | 3,4512 | 3,3219 | 3,3287 |
| 10.11.2021 | 3,3312 | 3,5366 | 3,3287 | 3,4766 |
| 11.11.2021 | 3,4881 | 3,5274 | 3,4327 | 3,4812 |
| 14.11.2021 | 3,5621 | 3,8 | 3,4951 | 3,7076 |
| 15.11.2021 | 3,7377 | 3,8347 | 3,7307 | 3,8115 |
| 16.11.2021 | 3,8393 | 4,1465 | 3,8393 | 4,0379 |
| 17.11.2021 | 4,0888 | 4,2135 | 3,9502 | 4,0702 |
| 18.11.2021 | 4,0702 | 4,239 | 3,8809 | 4,2043 |
| 21.11.2021 | 4,3197 | 4,6109 | 4,3082 | 4,4907 |
| 22.11.2021 | 4,4907 | 4,493 | 4,2275 | 4,4422 |
| 23.11.2021 | 4,4768 | 4,5739 | 4,3405 | 4,3751 |
| 24.11.2021 | 4,3913 | 4,4745 | 4,3451 | 4,4306 |
| 25.11.2021 | 4,4121 | 4,5923 | 4,3544 | 4,5739 |
| 28.11.2021 | 4,567 | 4,8049 | 4,4353 | 4,4353 |
| 29.11.2021 | 4,4376 | 4,5207 | 4,3128 | 4,4444 |
| 30.11.2021 | 4,4815 | 4,5347 | 4,3498 | 4,3521 |
| 01.12.2021 | 4,3612 | 4,463 | 4,3059 | 4,3244 |
| 02.12.2021 | 4,366 | 4,4329 | 4,2989 | 4,3544 |
| 05.12.2021 | 4,366 | 4,4376 | 4,3521 | 4,366 |
| 06.12.2021 | 4,389 | 4,4145 | 4,3197 | 4,3266 |
| 07.12.2021 | 4,3384 | 4,4306 | 4,3105 | 4,3335 |
| 08.12.2021 | 4,3405 | 4,4029 | 4,3266 | 4,3335 |
| 09.12.2021 | 4,3405 | 4,4745 | 4,3335 | 4,4052 |
| 12.12.2021 | 4,4283 | 4,47 | 4,3474 | 4,359 |
| 13.12.2021 | 4,3775 | 4,456 | 4,359 | 4,366 |
| 14.12.2021 | 4,4006 | 4,4075 | 4,232 | 4,232 |
| 15.12.2021 | 4,2642 | 4,3636 | 4,2344 | 4,359 |
| 16.12.2021 | 4,3612 | 4,4353 | 3,9247 | 3,9617 |
| 19.12.2021 | 3,927 | 4,1534 | 3,8 | 4,0241 |
| 20.12.2021 | 4,2735 | 4,2735 | 3,8532 | 3,8993 |
| 21.12.2021 | 3,8924 | 4,0287 | 3,8438 | 3,9247 |
| 22.12.2021 | 3,9571 | 3,9918 | 3,8577 | 3,9732 |
| 23.12.2021 | 3,9732 | 4,0148 | 3,9617 | 4,0033 |
| 26.12.2021 | 4,0172 | 4,2135 | 3,994 | 4,2135 |
| 27.12.2021 | 4,2413 | 4,5254 | 4,1928 | 4,262 |
| 28.12.2021 | 4,262 | 4,3567 | 4,2067 | 4,3474 |
| 29.12.2021 | 4,366 | 4,3775 | 4,2181 | 4,2205 |
| 30.12.2021 | 4,2505 | 4,3174 | 4,1465 | 4,1811 |