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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 17,9755
KAPANIŞ 17,9109
En Düşük
DÜŞÜK 9,0587
En Yüksek
YÜKSEK 35,0615
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 11,8315 | 11,8906 | 11,3705 | 11,744 |
| 02.01.2023 | 11,8196 | 12,1151 | 11,6447 | 11,6447 |
| 03.01.2023 | 11,6731 | 11,9614 | 11,2098 | 11,2098 |
| 04.01.2023 | 11,2381 | 11,432 | 10,51 | 10,5762 |
| 05.01.2023 | 10,5669 | 11,1529 | 10,0419 | 11,0869 |
| 08.01.2023 | 11,1152 | 11,2523 | 10,5621 | 10,7558 |
| 09.01.2023 | 10,7558 | 10,9922 | 10,2216 | 10,2596 |
| 10.01.2023 | 10,2642 | 10,7511 | 9,3138 | 9,3138 |
| 11.01.2023 | 9,4414 | 10,1319 | 9,4038 | 10,0562 |
| 12.01.2023 | 10,0703 | 10,5006 | 9,9664 | 10,4061 |
| 15.01.2023 | 10,4061 | 10,9166 | 10,2122 | 10,8741 |
| 16.01.2023 | 10,8788 | 11,2334 | 10,8221 | 10,893 |
| 17.01.2023 | 10,9922 | 11,1814 | 10,7323 | 10,7511 |
| 18.01.2023 | 10,7511 | 10,9025 | 10,6187 | 10,7133 |
| 19.01.2023 | 10,7937 | 11,2098 | 10,7937 | 10,9971 |
| 22.01.2023 | 11,0206 | 11,8055 | 11,0206 | 11,5123 |
| 23.01.2023 | 11,5077 | 11,5077 | 10,8363 | 10,9214 |
| 24.01.2023 | 11,0632 | 11,0632 | 10,1649 | 10,4959 |
| 25.01.2023 | 10,4959 | 10,7275 | 10,3446 | 10,4486 |
| 26.01.2023 | 10,4438 | 10,4438 | 9,763 | 9,9758 |
| 29.01.2023 | 10,0703 | 10,4864 | 9,9947 | 10,1649 |
| 30.01.2023 | 10,1649 | 10,2453 | 9,6638 | 10,0183 |
| 31.01.2023 | 10,0325 | 10,2689 | 9,5361 | 9,626 |
| 01.02.2023 | 9,626 | 9,9758 | 9,0587 | 9,5266 |
| 02.02.2023 | 9,6213 | 9,9664 | 9,5503 | 9,9568 |
| 05.02.2023 | 9,9521 | 10,633 | 9,4463 | 10,5147 |
| 06.02.2023 | 10,4675 | 11,2665 | 9,8197 | 9,9095 |
| 14.02.2023 | 10,6046 | 10,8977 | 10,3682 | 10,8977 |
| 15.02.2023 | 11,4651 | 11,9851 | 11,1294 | 11,9851 |
| 16.02.2023 | 12,1387 | 12,777 | 11,5502 | 12,2924 |
| 19.02.2023 | 12,3515 | 13,5217 | 12,056 | 13,5217 |
| 20.02.2023 | 14,0653 | 14,8691 | 13,9945 | 14,8691 |
| 21.02.2023 | 15,0819 | 15,4601 | 13,3916 | 13,3916 |
| 22.02.2023 | 12,5287 | 13,3206 | 12,056 | 12,6942 |
| 23.02.2023 | 12,7652 | 13,8527 | 12,7652 | 13,829 |
| 26.02.2023 | 13,8527 | 14,7746 | 13,8527 | 13,8999 |
| 27.02.2023 | 13,9236 | 13,9708 | 13,1789 | 13,3562 |
| 28.02.2023 | 13,6517 | 13,7107 | 13,2498 | 13,3206 |
| 01.03.2023 | 13,3562 | 13,4271 | 12,8598 | 12,8953 |
| 02.03.2023 | 13,4744 | 13,9117 | 13,0016 | 13,6873 |
| 05.03.2023 | 13,9472 | 15,0465 | 13,9472 | 14,4791 |
| 06.03.2023 | 14,6327 | 14,952 | 13,9472 | 14,1835 |
| 07.03.2023 | 14,1835 | 14,2899 | 13,829 | 13,8527 |
| 08.03.2023 | 13,8527 | 15,2236 | 13,7107 | 14,94 |
| 09.03.2023 | 14,94 | 15,1764 | 14,5026 | 14,7036 |
| 12.03.2023 | 14,7155 | 14,8455 | 14,0891 | 14,1481 |
| 13.03.2023 | 14,3018 | 14,3963 | 13,8172 | 13,8762 |
| 14.03.2023 | 13,8762 | 14,1245 | 13,238 | 13,5926 |
| 15.03.2023 | 13,6635 | 14,5499 | 13,6398 | 14,2427 |
| 16.03.2023 | 14,2663 | 14,6209 | 14,1953 | 14,2546 |
| 19.03.2023 | 14,2899 | 14,3845 | 13,5335 | 13,5335 |
| 20.03.2023 | 13,5335 | 13,6398 | 13,0253 | 13,0962 |
| 21.03.2023 | 13,0962 | 13,6163 | 12,8716 | 13,5335 |
| 22.03.2023 | 13,5335 | 14,4554 | 13,4034 | 14,0418 |
| 23.03.2023 | 14,0299 | 14,2546 | 13,8172 | 13,8172 |
| 26.03.2023 | 13,829 | 14,1718 | 13,6517 | 13,6517 |
| 27.03.2023 | 13,6517 | 13,699 | 12,8125 | 12,9307 |
| 28.03.2023 | 12,9307 | 13,5335 | 12,5761 | 13,3326 |
| 29.03.2023 | 13,3326 | 13,9472 | 13,3089 | 13,6398 |
| 30.03.2023 | 13,6398 | 13,6517 | 13,1434 | 13,3916 |
| 02.04.2023 | 13,3916 | 13,7107 | 12,8834 | 13,167 |
| 03.04.2023 | 13,167 | 13,4034 | 12,7533 | 13,2853 |
| 04.04.2023 | 13,3089 | 13,4861 | 12,9188 | 12,9188 |
| 05.04.2023 | 12,9307 | 13,1198 | 12,777 | 12,777 |
| 06.04.2023 | 12,7652 | 13,4271 | 12,6589 | 13,2853 |
| 09.04.2023 | 13,5981 | 14,2961 | 13,5741 | 13,9953 |
| 10.04.2023 | 14,0794 | 14,8737 | 14,0193 | 14,609 |
| 11.04.2023 | 14,6812 | 14,9218 | 14,1156 | 14,1517 |
| 12.04.2023 | 14,1999 | 14,26 | 13,9832 | 13,9953 |
| 13.04.2023 | 14,1277 | 14,272 | 13,6704 | 13,8388 |
| 16.04.2023 | 13,8388 | 13,9591 | 13,3575 | 13,4537 |
| 17.04.2023 | 13,4779 | 13,5861 | 13,1529 | 13,2853 |
| 18.04.2023 | 13,2853 | 13,526 | 13,0445 | 13,2974 |
| 19.04.2023 | 13,3093 | 13,3936 | 13,1288 | 13,2853 |
| 23.04.2023 | 13,4537 | 13,5981 | 13,1288 | 13,1769 |
| 24.04.2023 | 13,1769 | 13,2974 | 12,8761 | 13,1048 |
| 25.04.2023 | 13,0928 | 13,0928 | 12,7437 | 12,7437 |
| 26.04.2023 | 12,7558 | 12,9604 | 12,6594 | 12,7558 |
| 27.04.2023 | 12,828 | 13,0326 | 12,5151 | 12,9242 |
| 01.05.2023 | 12,9242 | 12,9242 | 11,7931 | 11,9519 |
| 02.05.2023 | 11,9519 | 11,9615 | 10,7966 | 11,3984 |
| 03.05.2023 | 11,408 | 12,3466 | 11,3743 | 11,899 |
| 04.05.2023 | 11,899 | 11,9856 | 11,4657 | 11,5476 |
| 07.05.2023 | 11,6246 | 11,8123 | 11,0469 | 11,6198 |
| 08.05.2023 | 11,6343 | 11,8075 | 11,3069 | 11,3454 |
| 09.05.2023 | 11,3454 | 11,5861 | 11,3117 | 11,4609 |
| 10.05.2023 | 11,4994 | 12,3948 | 11,4706 | 11,9856 |
| 11.05.2023 | 12,3948 | 12,3948 | 11,408 | 11,4513 |
| 14.05.2023 | 11,3069 | 11,8075 | 10,6859 | 11,1674 |
| 15.05.2023 | 11,0903 | 11,5283 | 11,0903 | 11,5139 |
| 16.05.2023 | 11,5283 | 11,8798 | 11,4176 | 11,668 |
| 17.05.2023 | 11,7065 | 11,745 | 11,0469 | 11,1433 |
| 21.05.2023 | 11,1674 | 11,3599 | 11,0807 | 11,2395 |
| 22.05.2023 | 11,3069 | 11,3358 | 11,1433 | 11,2155 |
| 23.05.2023 | 11,2444 | 11,3021 | 10,9026 | 10,9748 |
| 24.05.2023 | 10,9748 | 11,1625 | 10,9266 | 11,0326 |
| 25.05.2023 | 11,0711 | 11,5236 | 11,0326 | 11,5139 |
| 28.05.2023 | 11,9856 | 12,6594 | 11,5525 | 12,443 |
| 29.05.2023 | 12,4669 | 12,9604 | 12,1902 | 12,816 |
| 30.05.2023 | 12,816 | 13,0566 | 12,5753 | 12,7558 |
| 31.05.2023 | 12,7558 | 13,1529 | 12,4669 | 12,9363 |
| 01.06.2023 | 13,0445 | 13,2131 | 12,8039 | 12,9724 |
| 04.06.2023 | 13,2251 | 13,3213 | 13,0205 | 13,2492 |
| 05.06.2023 | 13,2492 | 13,3455 | 12,7317 | 12,9964 |
| 06.06.2023 | 13,0807 | 13,2131 | 12,8761 | 13,0205 |
| 07.06.2023 | 13,0205 | 13,0928 | 12,3707 | 12,6355 |
| 08.06.2023 | 12,6594 | 13,0687 | 12,6594 | 12,9844 |
| 11.06.2023 | 13,0085 | 13,1048 | 12,6956 | 12,7558 |
| 12.06.2023 | 12,7558 | 12,8641 | 12,0699 | 12,0699 |
| 13.06.2023 | 12,0337 | 12,2023 | 11,7883 | 11,7931 |
| 14.06.2023 | 12,9363 | 12,9724 | 12,455 | 12,9724 |
| 15.06.2023 | 13,55 | 14,2118 | 13,1529 | 13,5138 |
| 18.06.2023 | 13,5138 | 13,5741 | 12,3466 | 12,443 |
| 19.06.2023 | 12,443 | 12,5753 | 11,9424 | 11,9856 |
| 20.06.2023 | 11,9905 | 12,7437 | 11,9471 | 12,2023 |
| 21.06.2023 | 12,1782 | 12,6475 | 11,9856 | 12,5151 |
| 22.06.2023 | 12,7317 | 12,9604 | 12,5031 | 12,7076 |
| 25.06.2023 | 12,8761 | 13,3213 | 12,8761 | 13,1769 |
| 26.06.2023 | 13,189 | 13,3455 | 13,0566 | 13,2853 |
| 02.07.2023 | 13,3575 | 13,7185 | 13,3575 | 13,55 |
| 03.07.2023 | 13,5741 | 13,8509 | 13,3575 | 13,5741 |
| 04.07.2023 | 13,7185 | 14,0434 | 13,2974 | 13,8267 |
| 05.07.2023 | 13,9832 | 14,1396 | 13,8028 | 13,911 |
| 06.07.2023 | 13,911 | 14,5609 | 13,7666 | 14,4886 |
| 09.07.2023 | 14,6933 | 15,9327 | 14,6812 | 15,9327 |
| 10.07.2023 | 16,2456 | 16,9194 | 15,7763 | 15,9447 |
| 11.07.2023 | 16,2456 | 16,414 | 15,4392 | 16,0651 |
| 12.07.2023 | 16,3659 | 16,8112 | 15,9688 | 16,2816 |
| 13.07.2023 | 16,2816 | 16,4863 | 15,8726 | 16,3419 |
| 16.07.2023 | 16,4863 | 17,5693 | 16,3901 | 17,5693 |
| 17.07.2023 | 17,5693 | 18,0507 | 16,8472 | 17,0158 |
| 18.07.2023 | 17,0158 | 18,1469 | 16,6788 | 17,8821 |
| 19.07.2023 | 18,0988 | 18,508 | 17,834 | 18,1229 |
| 20.07.2023 | 18,1229 | 18,3514 | 17,798 | 18,0265 |
| 23.07.2023 | 18,0867 | 18,508 | 17,8821 | 18,207 |
| 24.07.2023 | 18,207 | 18,2552 | 17,3287 | 17,798 |
| 25.07.2023 | 17,798 | 18,6283 | 17,5933 | 18,5199 |
| 26.07.2023 | 18,7486 | 18,9893 | 18,5801 | 18,7727 |
| 27.07.2023 | 18,881 | 19,0133 | 18,5561 | 18,7245 |
| 30.07.2023 | 18,7245 | 18,8448 | 18,171 | 18,2312 |
| 31.07.2023 | 18,2432 | 18,4117 | 17,5693 | 17,6896 |
| 01.08.2023 | 17,6896 | 17,9423 | 17,5572 | 17,6174 |
| 02.08.2023 | 17,6174 | 18,171 | 17,4489 | 17,9664 |
| 03.08.2023 | 18,171 | 18,4838 | 17,497 | 17,8461 |
| 06.08.2023 | 17,9303 | 18,5801 | 17,7618 | 18,5801 |
| 07.08.2023 | 18,9652 | 19,0614 | 17,9303 | 17,9544 |
| 08.08.2023 | 18,0627 | 19,1457 | 17,6896 | 18,7486 |
| 09.08.2023 | 18,9893 | 19,0133 | 17,8702 | 17,9544 |
| 10.08.2023 | 17,9664 | 18,6162 | 17,5933 | 18,4478 |
| 13.08.2023 | 18,4478 | 18,9652 | 18,2913 | 18,917 |
| 14.08.2023 | 18,9652 | 20,8064 | 18,3636 | 19,9519 |
| 15.08.2023 | 20,3972 | 20,9387 | 19,6511 | 20,4092 |
| 16.08.2023 | 20,3249 | 20,7342 | 19,5067 | 20,1085 |
| 17.08.2023 | 20,2047 | 20,7462 | 19,5067 | 20,2167 |
| 20.08.2023 | 20,1806 | 21,6488 | 19,7354 | 21,4201 |
| 21.08.2023 | 21,4201 | 22,106 | 21,0711 | 21,5524 |
| 22.08.2023 | 21,5886 | 21,9015 | 21,0349 | 21,1554 |
| 23.08.2023 | 21,1554 | 21,8051 | 19,9761 | 20,0963 |
| 24.08.2023 | 19,9519 | 20,5055 | 18,9652 | 20,1686 |
| 27.08.2023 | 21,1554 | 22,0579 | 20,6981 | 21,6246 |
| 28.08.2023 | 22,1421 | 22,5994 | 21,4201 | 22,5032 |
| 30.08.2023 | 22,7438 | 24,7414 | 22,5032 | 24,7414 |
| 31.08.2023 | 24,7414 | 27,1722 | 23,5862 | 26,4502 |
| 03.09.2023 | 26,6427 | 29,0736 | 26,6187 | 28,881 |
| 04.09.2023 | 29,1939 | 29,5068 | 26,1373 | 26,739 |
| 05.09.2023 | 27,1241 | 28,5441 | 24,9339 | 25,2949 |
| 06.09.2023 | 25,5116 | 27,5573 | 24,6933 | 26,7149 |
| 07.09.2023 | 26,6668 | 26,6668 | 25,0301 | 25,5116 |
| 10.09.2023 | 25,5116 | 25,5116 | 23,8269 | 24,0675 |
| 11.09.2023 | 24,0675 | 25,271 | 23,6945 | 24,3563 |
| 12.09.2023 | 24,3563 | 25,0301 | 23,5982 | 23,9592 |
| 13.09.2023 | 24,8858 | 25,4875 | 23,6464 | 24,1879 |
| 14.09.2023 | 24,3082 | 25,2228 | 23,9471 | 24,9099 |
| 17.09.2023 | 24,9099 | 24,958 | 22,8641 | 22,9845 |
| 18.09.2023 | 22,9484 | 23,4658 | 21,9015 | 23,1047 |
| 19.09.2023 | 23,2974 | 24,5729 | 22,1421 | 23,7787 |
| 20.09.2023 | 26,1373 | 26,1373 | 25,1265 | 26,1373 |
| 21.09.2023 | 27,2445 | 28,7366 | 26,9316 | 28,7366 |
| 24.09.2023 | 30,3011 | 31,6006 | 29,94 | 31,6006 |
| 25.09.2023 | 34,0074 | 34,4166 | 31,5284 | 33,6946 |
| 26.09.2023 | 33,9833 | 34,8113 | 30,4599 | 31,7306 |
| 27.09.2023 | 31,6729 | 31,7692 | 29,8245 | 30,017 |
| 28.09.2023 | 29,2469 | 29,7282 | 28,7077 | 28,9966 |
| 01.10.2023 | 29,0736 | 31,8847 | 29,0736 | 31,8847 |
| 02.10.2023 | 32,9821 | 35,0615 | 32,2504 | 33,2132 |
| 03.10.2023 | 33,2132 | 33,4635 | 30,9605 | 31,3262 |
| 04.10.2023 | 31,3262 | 32,4238 | 29,9593 | 31,6151 |
| 05.10.2023 | 31,3841 | 31,5381 | 30,5946 | 30,9026 |
| 08.10.2023 | 28,881 | 30,325 | 28,8426 | 29,3624 |
| 09.10.2023 | 29,3624 | 30,8064 | 29,3624 | 30,017 |
| 10.10.2023 | 30,6331 | 30,7101 | 28,6692 | 28,881 |
| 11.10.2023 | 28,9196 | 30,4214 | 28,3034 | 29,3239 |
| 12.10.2023 | 29,2662 | 29,8245 | 28,3804 | 29,0736 |
| 15.10.2023 | 29,3046 | 30,2288 | 27,5332 | 27,6873 |
| 16.10.2023 | 27,7065 | 30,4406 | 27,437 | 30,4406 |
| 17.10.2023 | 29,8438 | 33,0206 | 29,1891 | 31,1145 |
| 18.10.2023 | 31,7692 | 32,6934 | 30,1903 | 30,845 |
| 19.10.2023 | 30,7101 | 30,7101 | 29,0543 | 29,3624 |
| 22.10.2023 | 29,8438 | 30,2095 | 27,6295 | 28,7077 |
| 23.10.2023 | 28,9003 | 29,1891 | 27,9184 | 28,3804 |
| 24.10.2023 | 28,419 | 28,573 | 25,6271 | 25,6271 |
| 25.10.2023 | 25,6271 | 26,9555 | 24,8762 | 26,4549 |
| 26.10.2023 | 26,4549 | 26,6283 | 25,0301 | 25,6463 |
| 29.10.2023 | 25,6463 | 26,0892 | 25,2805 | 25,3382 |
| 30.10.2023 | 25,3575 | 25,6078 | 24,4911 | 24,8569 |
| 31.10.2023 | 24,8762 | 25,2228 | 23,6054 | 24,2408 |
| 01.11.2023 | 24,3756 | 26,3779 | 24,3563 | 25,3382 |
| 02.11.2023 | 25,3382 | 25,4537 | 24,5681 | 24,9339 |
| 05.11.2023 | 25,011 | 26,2624 | 24,9531 | 25,6656 |
| 06.11.2023 | 25,6848 | 26,3779 | 25,1457 | 25,6463 |
| 07.11.2023 | 25,7426 | 26,0507 | 25,165 | 25,242 |
| 08.11.2023 | 25,2228 | 26,4549 | 24,0868 | 25,7811 |
| 09.11.2023 | 25,9929 | 26,9941 | 25,1457 | 25,2035 |
| 12.11.2023 | 25,2035 | 25,8581 | 24,7221 | 24,9725 |
| 13.11.2023 | 24,9725 | 25,2805 | 24,4333 | 24,7414 |
| 14.11.2023 | 24,7414 | 25,4923 | 24,5681 | 25,2228 |
| 15.11.2023 | 25,2805 | 26,301 | 24,9531 | 25,5116 |
| 16.11.2023 | 25,5116 | 26,5705 | 25,242 | 26,3779 |
| 19.11.2023 | 26,6283 | 26,763 | 25,8773 | 25,9543 |
| 20.11.2023 | 26,0314 | 26,2817 | 25,4923 | 25,5501 |
| 21.11.2023 | 25,7041 | 26,1662 | 25,4731 | 25,7811 |
| 22.11.2023 | 25,7811 | 26,0507 | 25,242 | 25,242 |
| 23.11.2023 | 25,242 | 25,4153 | 24,7799 | 25,0301 |
| 26.11.2023 | 25,0301 | 25,2998 | 24,7221 | 24,7414 |
| 27.11.2023 | 25,011 | 25,011 | 24,106 | 24,2408 |
| 28.11.2023 | 24,2408 | 24,3949 | 23,0471 | 23,4899 |
| 29.11.2023 | 23,4899 | 24,2793 | 23,1241 | 23,5283 |
| 30.11.2023 | 23,5283 | 23,6247 | 22,6427 | 22,7968 |
| 03.12.2023 | 22,7968 | 22,9508 | 22,2191 | 22,3346 |
| 04.12.2023 | 22,3346 | 22,6235 | 21,7955 | 22,0073 |
| 05.12.2023 | 22,0073 | 22,3539 | 21,4874 | 21,757 |
| 06.12.2023 | 21,757 | 22,3346 | 21,2758 | 22,3346 |
| 07.12.2023 | 22,2576 | 22,7197 | 22,0073 | 22,3346 |
| 10.12.2023 | 22,3346 | 22,5272 | 21,3334 | 21,3334 |
| 11.12.2023 | 21,3334 | 21,603 | 20,7558 | 20,8714 |
| 12.12.2023 | 20,8714 | 21,0831 | 20,1205 | 20,2167 |
| 13.12.2023 | 20,236 | 20,9291 | 19,9086 | 20,7943 |
| 14.12.2023 | 20,7943 | 21,0639 | 20,1975 | 20,4862 |
| 17.12.2023 | 20,4862 | 20,6981 | 19,6584 | 20,0242 |
| 18.12.2023 | 19,9856 | 20,2167 | 19,5044 | 19,8894 |
| 19.12.2023 | 19,8894 | 19,9856 | 19,1193 | 19,1385 |
| 20.12.2023 | 19,1289 | 19,8894 | 19,023 | 19,7931 |
| 21.12.2023 | 19,7931 | 19,8316 | 19,0614 | 19,0807 |
| 24.12.2023 | 19,0614 | 19,0807 | 17,4922 | 18,0025 |
| 25.12.2023 | 18,0025 | 19,0614 | 17,7426 | 18,7535 |
| 26.12.2023 | 18,7535 | 19,2541 | 18,4838 | 18,5319 |
| 27.12.2023 | 19,0133 | 19,5236 | 18,8689 | 19,2733 |
| 28.12.2023 | 19,0038 | 20,6981 | 18,9844 | 20,6981 |