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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0858
KAPANIŞ 6,087
En Düşük
DÜŞÜK 3,1648
En Yüksek
YÜKSEK 13,0016
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 4,2043 | 4,47 | 4,1951 | 4,366 |
| 03.01.2022 | 4,3798 | 4,5092 | 4,3798 | 4,4306 |
| 04.01.2022 | 4,426 | 4,426 | 4,0495 | 4,1488 |
| 05.01.2022 | 4,1488 | 4,262 | 4,0195 | 4,1997 |
| 06.01.2022 | 4,1928 | 4,2666 | 4,1742 | 4,2275 |
| 09.01.2022 | 4,2275 | 4,2528 | 4,1373 | 4,1443 |
| 10.01.2022 | 4,1628 | 4,1742 | 4,0819 | 4,0819 |
| 11.01.2022 | 4,1096 | 4,1396 | 4,0425 | 4,098 |
| 12.01.2022 | 4,098 | 4,1142 | 3,9709 | 3,9918 |
| 13.01.2022 | 4,0148 | 4,0264 | 3,8324 | 3,9432 |
| 16.01.2022 | 3,9502 | 4,0148 | 3,897 | 3,9687 |
| 17.01.2022 | 3,9756 | 4,0772 | 3,8324 | 3,8324 |
| 18.01.2022 | 3,8255 | 3,9364 | 3,7816 | 3,8855 |
| 19.01.2022 | 3,9017 | 3,9663 | 3,8115 | 3,8693 |
| 20.01.2022 | 3,8762 | 3,934 | 3,8415 | 3,8809 |
| 23.01.2022 | 3,8878 | 4,1073 | 3,8878 | 4,0126 |
| 24.01.2022 | 4,0172 | 4,0819 | 3,9732 | 4,0449 |
| 25.01.2022 | 4,0495 | 4,1049 | 3,9964 | 4,0403 |
| 26.01.2022 | 4,0126 | 4,0379 | 3,927 | 3,994 |
| 27.01.2022 | 3,9964 | 4,0195 | 3,9247 | 3,9247 |
| 30.01.2022 | 3,9317 | 3,9525 | 3,8647 | 3,8647 |
| 31.01.2022 | 3,8693 | 3,9202 | 3,837 | 3,8508 |
| 01.02.2022 | 3,8878 | 3,8878 | 3,7953 | 3,8047 |
| 02.02.2022 | 3,8415 | 4,0356 | 3,8347 | 3,8532 |
| 03.02.2022 | 3,89 | 3,9364 | 3,7307 | 3,7839 |
| 06.02.2022 | 3,7909 | 3,8347 | 3,7607 | 3,7816 |
| 07.02.2022 | 3,7931 | 3,7977 | 3,6545 | 3,6545 |
| 08.02.2022 | 3,6845 | 3,83 | 3,666 | 3,8185 |
| 09.02.2022 | 4,1997 | 4,1997 | 4,1997 | 4,1997 |
| 10.02.2022 | 4,2735 | 4,3059 | 3,7816 | 3,7816 |
| 13.02.2022 | 3,7816 | 3,9155 | 3,7192 | 3,7585 |
| 14.02.2022 | 3,77 | 3,8255 | 3,7307 | 3,7631 |
| 15.02.2022 | 3,7538 | 3,7631 | 3,6822 | 3,7284 |
| 16.02.2022 | 3,7424 | 3,7493 | 3,6406 | 3,6615 |
| 17.02.2022 | 3,6753 | 3,6868 | 3,5898 | 3,6198 |
| 20.02.2022 | 3,6244 | 3,6383 | 3,4581 | 3,4719 |
| 21.02.2022 | 3,4165 | 3,5089 | 3,248 | 3,4143 |
| 22.02.2022 | 3,4674 | 3,6313 | 3,4396 | 3,5228 |
| 23.02.2022 | 3,3726 | 3,3726 | 3,1718 | 3,1718 |
| 24.02.2022 | 3,2087 | 3,368 | 3,2087 | 3,368 |
| 27.02.2022 | 3,3264 | 3,3472 | 3,2156 | 3,3219 |
| 28.02.2022 | 3,3449 | 3,3749 | 3,2779 | 3,3704 |
| 01.03.2022 | 3,4534 | 3,5598 | 3,4165 | 3,465 |
| 02.03.2022 | 3,546 | 3,546 | 3,4372 | 3,465 |
| 03.03.2022 | 3,4512 | 3,4512 | 3,3402 | 3,3588 |
| 06.03.2022 | 3,3519 | 3,3519 | 3,2064 | 3,2087 |
| 07.03.2022 | 3,2087 | 3,2595 | 3,1648 | 3,2456 |
| 08.03.2022 | 3,3402 | 3,3402 | 3,248 | 3,2896 |
| 09.03.2022 | 3,3402 | 3,3634 | 3,2064 | 3,2364 |
| 10.03.2022 | 3,2341 | 3,2641 | 3,2179 | 3,2502 |
| 13.03.2022 | 3,2641 | 3,3312 | 3,2571 | 3,3312 |
| 14.03.2022 | 3,3312 | 3,3333 | 3,2526 | 3,2688 |
| 15.03.2022 | 3,3035 | 3,4628 | 3,301 | 3,4581 |
| 16.03.2022 | 3,465 | 3,7424 | 3,4628 | 3,7331 |
| 17.03.2022 | 3,7654 | 3,8532 | 3,5945 | 3,7747 |
| 20.03.2022 | 3,7747 | 3,837 | 3,696 | 3,7284 |
| 21.03.2022 | 3,7284 | 3,8138 | 3,703 | 3,7562 |
| 22.03.2022 | 3,7677 | 3,8878 | 3,7493 | 3,8739 |
| 23.03.2022 | 3,8809 | 3,9617 | 3,8577 | 3,9525 |
| 24.03.2022 | 3,9593 | 4,2135 | 3,9571 | 4,1235 |
| 27.03.2022 | 4,1465 | 4,1742 | 4,0541 | 4,0726 |
| 28.03.2022 | 4,0934 | 4,1512 | 4,0148 | 4,0772 |
| 29.03.2022 | 4,0772 | 4,179 | 4,0195 | 4,1443 |
| 30.03.2022 | 4,1581 | 4,2043 | 4,1073 | 4,1073 |
| 31.03.2022 | 4,1049 | 4,2067 | 4,0634 | 4,1534 |
| 03.04.2022 | 4,1604 | 4,3821 | 4,1235 | 4,3474 |
| 04.04.2022 | 4,3498 | 4,4052 | 4,3037 | 4,3913 |
| 05.04.2022 | 4,4052 | 4,4999 | 4,3682 | 4,4052 |
| 06.04.2022 | 4,4868 | 4,846 | 4,3779 | 4,846 |
| 07.04.2022 | 4,9076 | 5,314 | 4,6688 | 5,1298 |
| 10.04.2022 | 5,1298 | 5,2149 | 4,8791 | 4,9359 |
| 11.04.2022 | 4,9311 | 5,0257 | 4,8366 | 4,9453 |
| 12.04.2022 | 4,9831 | 5,0399 | 4,7563 | 4,846 |
| 13.04.2022 | 4,8225 | 4,8225 | 4,6853 | 4,7255 |
| 14.04.2022 | 4,7255 | 4,7279 | 4,586 | 4,6049 |
| 17.04.2022 | 4,6097 | 4,6995 | 4,6097 | 4,6853 |
| 18.04.2022 | 4,7018 | 4,8319 | 4,638 | 4,8319 |
| 19.04.2022 | 4,8507 | 5,0493 | 4,8225 | 5,0211 |
| 20.04.2022 | 5,0352 | 5,3425 | 5,0068 | 5,2715 |
| 21.04.2022 | 5,3047 | 5,3567 | 5,0211 | 5,0588 |
| 24.04.2022 | 5,0305 | 5,177 | 4,898 | 5,0162 |
| 25.04.2022 | 5,0493 | 5,1723 | 4,7988 | 4,9218 |
| 26.04.2022 | 4,898 | 4,9029 | 4,7066 | 4,8128 |
| 27.04.2022 | 4,8272 | 4,9218 | 4,7326 | 4,7988 |
| 28.04.2022 | 4,8225 | 4,8413 | 4,7042 | 4,7468 |
| 04.05.2022 | 4,7941 | 4,9643 | 4,7563 | 4,9218 |
| 05.05.2022 | 4,898 | 4,9264 | 4,7563 | 4,9264 |
| 08.05.2022 | 4,9359 | 5,0635 | 4,9076 | 5,0115 |
| 09.05.2022 | 5,0588 | 5,0635 | 4,9359 | 4,9784 |
| 10.05.2022 | 4,9784 | 5,0305 | 4,8319 | 4,8413 |
| 11.05.2022 | 4,7988 | 4,8366 | 4,6948 | 4,7515 |
| 12.05.2022 | 4,7941 | 5,1345 | 4,7847 | 5,0588 |
| 15.05.2022 | 5,073 | 5,2054 | 5,0542 | 5,073 |
| 16.05.2022 | 5,0967 | 5,1251 | 5,0352 | 5,0825 |
| 17.05.2022 | 5,106 | 5,2243 | 5,0588 | 5,1723 |
| 19.05.2022 | 5,1298 | 5,1629 | 5,0068 | 5,0211 |
| 22.05.2022 | 5,0446 | 5,106 | 4,846 | 4,8697 |
| 23.05.2022 | 4,9029 | 4,9311 | 4,7373 | 4,7421 |
| 24.05.2022 | 4,7752 | 4,8272 | 4,7421 | 4,7988 |
| 25.05.2022 | 4,8413 | 4,846 | 4,7326 | 4,8177 |
| 26.05.2022 | 4,8272 | 4,8507 | 4,586 | 4,7279 |
| 29.05.2022 | 4,7563 | 4,8507 | 4,6971 | 4,846 |
| 30.05.2022 | 4,8603 | 4,9029 | 4,7656 | 4,8507 |
| 31.05.2022 | 4,846 | 4,8933 | 4,7847 | 4,8225 |
| 01.06.2022 | 4,8272 | 4,9643 | 4,8177 | 4,9501 |
| 02.06.2022 | 4,9218 | 4,9974 | 4,898 | 4,9122 |
| 05.06.2022 | 4,9359 | 4,9359 | 4,8128 | 4,8887 |
| 06.06.2022 | 4,9169 | 5,0021 | 4,7752 | 4,8035 |
| 07.06.2022 | 4,846 | 4,988 | 4,6829 | 4,7255 |
| 08.06.2022 | 4,7231 | 4,8177 | 4,6523 | 4,761 |
| 09.06.2022 | 4,7326 | 4,7988 | 4,7137 | 4,7373 |
| 12.06.2022 | 4,7468 | 4,846 | 4,7373 | 4,8082 |
| 13.06.2022 | 4,8225 | 4,9927 | 4,7279 | 4,7279 |
| 14.06.2022 | 4,7373 | 4,7656 | 4,7089 | 4,7255 |
| 15.06.2022 | 4,7373 | 4,761 | 4,6333 | 4,6758 |
| 16.06.2022 | 4,7137 | 4,9076 | 4,6688 | 4,8555 |
| 19.06.2022 | 4,865 | 5,3188 | 4,865 | 5,177 |
| 20.06.2022 | 5,1723 | 5,2622 | 5,1298 | 5,177 |
| 21.06.2022 | 5,1675 | 5,3992 | 5,0352 | 5,0588 |
| 22.06.2022 | 5,0588 | 5,177 | 5,0162 | 5,1629 |
| 23.06.2022 | 5,1912 | 5,3472 | 5,0777 | 5,106 |
| 26.06.2022 | 5,0257 | 5,106 | 4,9927 | 5,0305 |
| 27.06.2022 | 5,0493 | 5,2149 | 5,0021 | 5,0115 |
| 28.06.2022 | 5,1392 | 5,1533 | 4,8791 | 4,8791 |
| 29.06.2022 | 4,8791 | 4,988 | 4,7563 | 4,9264 |
| 30.06.2022 | 4,9643 | 5,177 | 4,9453 | 5,1486 |
| 03.07.2022 | 5,1959 | 5,6593 | 5,1723 | 5,5553 |
| 04.07.2022 | 5,6072 | 5,6451 | 5,423 | 5,423 |
| 05.07.2022 | 5,4749 | 5,5269 | 5,0211 | 5,2195 |
| 06.07.2022 | 5,248 | 5,2953 | 5,1203 | 5,1533 |
| 07.07.2022 | 5,1912 | 5,2054 | 5,0967 | 5,1912 |
| 12.07.2022 | 5,1912 | 5,248 | 4,9784 | 5,0068 |
| 13.07.2022 | 5,0068 | 5,0446 | 4,9311 | 4,9311 |
| 17.07.2022 | 4,9736 | 5,3708 | 4,9736 | 5,248 |
| 18.07.2022 | 5,3188 | 5,456 | 5,2384 | 5,385 |
| 19.07.2022 | 5,4371 | 5,7917 | 5,3756 | 5,7491 |
| 20.07.2022 | 5,7727 | 5,9997 | 5,5741 | 5,6829 |
| 21.07.2022 | 5,7161 | 5,7491 | 5,5836 | 5,6026 |
| 24.07.2022 | 5,6026 | 5,7917 | 5,5788 | 5,7112 |
| 25.07.2022 | 5,7207 | 5,9099 | 5,6593 | 5,9099 |
| 26.07.2022 | 5,924 | 6,2077 | 5,7727 | 6,0989 |
| 27.07.2022 | 6,2029 | 6,2029 | 5,9713 | 5,9997 |
| 28.07.2022 | 6,0044 | 6,2503 | 5,9571 | 6,0753 |
| 31.07.2022 | 6,0942 | 6,1746 | 5,924 | 5,9476 |
| 01.08.2022 | 6,0281 | 6,0659 | 5,7207 | 5,7207 |
| 02.08.2022 | 5,7775 | 5,8059 | 5,6593 | 5,8059 |
| 03.08.2022 | 5,8295 | 6,0612 | 5,801 | 6,0281 |
| 04.08.2022 | 6,0469 | 6,0753 | 5,8673 | 5,9287 |
| 07.08.2022 | 6,0281 | 6,151 | 5,9807 | 5,9997 |
| 08.08.2022 | 6,0328 | 6,2739 | 5,9524 | 6,0516 |
| 09.08.2022 | 6,0516 | 6,0516 | 5,7822 | 5,8342 |
| 10.08.2022 | 5,8673 | 5,9145 | 5,7537 | 5,7537 |
| 11.08.2022 | 5,7585 | 5,8673 | 5,7349 | 5,7585 |
| 14.08.2022 | 5,82 | 5,8342 | 5,7396 | 5,7443 |
| 15.08.2022 | 5,7491 | 5,7868 | 5,4276 | 5,6213 |
| 16.08.2022 | 5,6261 | 5,7112 | 5,5647 | 5,6261 |
| 17.08.2022 | 5,6261 | 5,7018 | 5,4371 | 5,6498 |
| 18.08.2022 | 5,6544 | 5,7443 | 5,6261 | 5,7161 |
| 21.08.2022 | 5,7207 | 5,9713 | 5,7065 | 5,872 |
| 22.08.2022 | 5,8814 | 5,9383 | 5,8389 | 5,8389 |
| 23.08.2022 | 5,8436 | 5,9004 | 5,7161 | 5,7775 |
| 24.08.2022 | 5,7822 | 5,8767 | 5,768 | 5,7822 |
| 25.08.2022 | 5,8578 | 5,9383 | 5,7868 | 5,8767 |
| 28.08.2022 | 5,8814 | 5,9335 | 5,7868 | 5,801 |
| 30.08.2022 | 5,8531 | 5,9287 | 5,82 | 5,8626 |
| 31.08.2022 | 5,8957 | 5,9524 | 5,7112 | 5,7537 |
| 01.09.2022 | 5,7537 | 5,8767 | 5,7161 | 5,8578 |
| 04.09.2022 | 5,8767 | 6,0847 | 5,8767 | 6,0847 |
| 05.09.2022 | 6,1463 | 6,6898 | 6,1084 | 6,4535 |
| 06.09.2022 | 6,5197 | 7,0965 | 6,4772 | 7,0965 |
| 07.09.2022 | 7,2572 | 7,7065 | 7,0634 | 7,4227 |
| 08.09.2022 | 7,4227 | 7,8435 | 7,295 | 7,801 |
| 11.09.2022 | 7,801 | 8,1178 | 7,7017 | 7,801 |
| 12.09.2022 | 7,8246 | 8,0326 | 7,4889 | 7,5031 |
| 13.09.2022 | 7,4983 | 7,8435 | 7,3329 | 7,82 |
| 14.09.2022 | 8,1178 | 8,1555 | 7,8246 | 7,9192 |
| 15.09.2022 | 7,9664 | 8,6047 | 7,82 | 8,4487 |
| 18.09.2022 | 8,4865 | 9,2808 | 8,4865 | 8,7371 |
| 19.09.2022 | 8,9782 | 9,2808 | 8,1508 | 8,5668 |
| 20.09.2022 | 8,652 | 8,7183 | 8,1792 | 8,3211 |
| 21.09.2022 | 8,4251 | 8,6473 | 8,3163 | 8,3919 |
| 22.09.2022 | 8,4629 | 8,4676 | 7,9853 | 7,9901 |
| 25.09.2022 | 7,9901 | 8,2455 | 7,801 | 8,0184 |
| 26.09.2022 | 8,061 | 8,1697 | 7,8483 | 8,0894 |
| 27.09.2022 | 8,061 | 8,0704 | 7,7821 | 7,7869 |
| 28.09.2022 | 7,801 | 7,9428 | 7,4511 | 7,7252 |
| 29.09.2022 | 7,7065 | 7,7537 | 7,4274 | 7,541 |
| 02.10.2022 | 7,5835 | 8,2832 | 7,5835 | 8,113 |
| 03.10.2022 | 8,1887 | 8,2832 | 7,8625 | 7,938 |
| 04.10.2022 | 7,9664 | 8,1273 | 7,8718 | 7,9098 |
| 05.10.2022 | 7,9664 | 8,0753 | 7,8908 | 7,9995 |
| 06.10.2022 | 7,9995 | 8,0847 | 7,7774 | 7,8104 |
| 09.10.2022 | 7,8293 | 7,9523 | 7,7252 | 7,9002 |
| 10.10.2022 | 7,9853 | 8,2312 | 7,8955 | 7,9523 |
| 11.10.2022 | 7,9664 | 8,3919 | 7,9664 | 8,2455 |
| 12.10.2022 | 8,3399 | 8,581 | 8,2218 | 8,4392 |
| 13.10.2022 | 8,5527 | 9,1484 | 8,4203 | 8,9924 |
| 16.10.2022 | 9,1484 | 9,172 | 8,8127 | 8,9546 |
| 17.10.2022 | 8,9877 | 9,0349 | 8,5384 | 8,6992 |
| 18.10.2022 | 8,6757 | 8,6757 | 8,2359 | 8,2359 |
| 19.10.2022 | 8,269 | 8,5716 | 8,269 | 8,3116 |
| 20.10.2022 | 8,3163 | 8,3305 | 8,0373 | 8,2312 |
| 23.10.2022 | 8,2502 | 8,5006 | 8,1745 | 8,4014 |
| 24.10.2022 | 8,4014 | 8,4298 | 8,0326 | 8,0515 |
| 25.10.2022 | 8,1083 | 8,2643 | 8,0847 | 8,0941 |
| 26.10.2022 | 8,1178 | 8,1414 | 7,9949 | 8,061 |
| 27.10.2022 | 8,061 | 8,1035 | 7,8767 | 7,9428 |
| 30.10.2022 | 7,9711 | 8,0232 | 7,7774 | 7,8387 |
| 31.10.2022 | 7,8814 | 8,1083 | 7,82 | 8,1083 |
| 01.11.2022 | 8,1083 | 8,4487 | 8,0704 | 8,3826 |
| 02.11.2022 | 8,3826 | 8,704 | 8,3116 | 8,5101 |
| 03.11.2022 | 8,5291 | 8,6189 | 8,3447 | 8,4629 |
| 06.11.2022 | 8,4723 | 8,5291 | 8,2549 | 8,3021 |
| 07.11.2022 | 8,3068 | 8,3588 | 8,1035 | 8,1035 |
| 08.11.2022 | 8,1083 | 8,2455 | 7,938 | 7,9428 |
| 09.11.2022 | 7,9949 | 8,0422 | 7,938 | 7,9664 |
| 10.11.2022 | 8,0373 | 8,4676 | 8,0138 | 8,4676 |
| 13.11.2022 | 8,5575 | 8,9924 | 8,5527 | 8,7797 |
| 14.11.2022 | 8,8364 | 9,1059 | 8,4014 | 8,9499 |
| 15.11.2022 | 8,9877 | 8,9971 | 8,5384 | 8,7134 |
| 16.11.2022 | 8,6425 | 8,7087 | 8,2123 | 8,5763 |
| 17.11.2022 | 8,6614 | 9,4321 | 8,5575 | 9,4321 |
| 20.11.2022 | 9,7157 | 10,1034 | 9,3753 | 9,418 |
| 21.11.2022 | 9,4414 | 9,9947 | 9,243 | 9,7867 |
| 22.11.2022 | 9,8292 | 9,8577 | 9,4557 | 9,5266 |
| 23.11.2022 | 9,5503 | 9,8718 | 9,4226 | 9,7961 |
| 24.11.2022 | 9,7961 | 10,1365 | 9,6354 | 10,0419 |
| 27.11.2022 | 9,9758 | 10,1129 | 9,7394 | 9,763 |
| 28.11.2022 | 9,8245 | 10,0278 | 9,6117 | 9,6117 |
| 29.11.2022 | 9,6164 | 9,7725 | 9,5172 | 9,5172 |
| 30.11.2022 | 9,5597 | 9,7253 | 9,5077 | 9,5172 |
| 01.12.2022 | 9,5315 | 9,8528 | 9,5172 | 9,6732 |
| 04.12.2022 | 9,7063 | 10,0278 | 9,5645 | 9,7441 |
| 05.12.2022 | 9,7537 | 10,4013 | 9,5503 | 10,3257 |
| 06.12.2022 | 10,4911 | 10,5951 | 9,5739 | 9,8292 |
| 07.12.2022 | 9,8292 | 9,938 | 9,5929 | 9,6495 |
| 08.12.2022 | 9,6874 | 10,3871 | 9,6826 | 10,1506 |
| 11.12.2022 | 10,1744 | 10,6376 | 10,1554 | 10,2405 |
| 12.12.2022 | 10,2878 | 10,5195 | 10,1413 | 10,1791 |
| 13.12.2022 | 10,1885 | 10,3021 | 9,6685 | 9,6685 |
| 14.12.2022 | 9,7157 | 9,9947 | 9,5739 | 9,9238 |
| 15.12.2022 | 10,0231 | 10,1602 | 9,9285 | 9,9617 |
| 18.12.2022 | 10,0089 | 10,3257 | 9,9617 | 10,1413 |
| 19.12.2022 | 10,1649 | 10,2784 | 10,0372 | 10,1744 |
| 20.12.2022 | 10,1838 | 10,5572 | 10,1838 | 10,4345 |
| 21.12.2022 | 10,7511 | 11,4746 | 10,7511 | 11,3468 |
| 22.12.2022 | 11,4083 | 11,9614 | 11,1342 | 11,6257 |
| 25.12.2022 | 11,6826 | 12,777 | 11,536 | 12,6589 |
| 26.12.2022 | 12,7416 | 13,0016 | 12,0206 | 12,0679 |
| 27.12.2022 | 12,1507 | 12,5052 | 11,8196 | 12,1387 |
| 28.12.2022 | 12,1387 | 12,2924 | 11,6305 | 11,7109 |
| 29.12.2022 | 11,8196 | 12,1507 | 11,6069 | 11,7771 |