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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,467
KAPANIŞ 26,4045
En Düşük
DÜŞÜK 18,6283
En Yüksek
YÜKSEK 34,5161
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 21,1409 | 21,372 | 20,1205 | 20,1205 |
| 02.01.2024 | 20,1205 | 20,1205 | 18,7919 | 18,8498 |
| 03.01.2024 | 18,8498 | 19,1674 | 18,6283 | 18,9844 |
| 04.01.2024 | 18,9844 | 19,5621 | 18,7727 | 19,3504 |
| 07.01.2024 | 21,0831 | 21,0831 | 20,0435 | 20,1012 |
| 08.01.2024 | 20,1205 | 20,2167 | 19,5429 | 19,8701 |
| 09.01.2024 | 19,8894 | 20,6981 | 19,851 | 20,4478 |
| 10.01.2024 | 20,4478 | 20,8714 | 20,3708 | 20,5055 |
| 11.01.2024 | 20,3708 | 22,5465 | 20,313 | 22,5465 |
| 14.01.2024 | 23,5283 | 24,5874 | 22,5657 | 24,2793 |
| 15.01.2024 | 24,2023 | 25,6271 | 23,2974 | 24,0675 |
| 16.01.2024 | 24,8569 | 24,9917 | 22,5657 | 23,4321 |
| 17.01.2024 | 24,0483 | 24,1638 | 23,1047 | 23,3937 |
| 18.01.2024 | 23,5283 | 23,5669 | 22,7776 | 23,0085 |
| 21.01.2024 | 22,9122 | 23,4707 | 22,816 | 23,3551 |
| 22.01.2024 | 23,3551 | 23,9327 | 22,9893 | 23,1241 |
| 23.01.2024 | 23,0856 | 23,7209 | 22,9508 | 23,5669 |
| 24.01.2024 | 23,5669 | 24,1638 | 23,2974 | 23,7209 |
| 25.01.2024 | 23,7787 | 24,26 | 23,5283 | 24,1445 |
| 28.01.2024 | 24,2408 | 24,9917 | 24,0289 | 24,8762 |
| 29.01.2024 | 24,8762 | 25,165 | 24,3949 | 24,7414 |
| 30.01.2024 | 24,7799 | 24,9917 | 24,337 | 24,5681 |
| 31.01.2024 | 24,6644 | 25,3191 | 24,6644 | 24,7414 |
| 01.02.2024 | 24,9339 | 25,6078 | 24,7992 | 25,2805 |
| 04.02.2024 | 25,2805 | 25,7426 | 25,1265 | 25,2805 |
| 05.02.2024 | 25,3191 | 25,5116 | 24,8762 | 24,9725 |
| 06.02.2024 | 25,0301 | 25,1265 | 24,4141 | 24,4911 |
| 07.02.2024 | 24,5104 | 25,4345 | 24,2986 | 25,2228 |
| 08.02.2024 | 25,242 | 26,3587 | 25,2228 | 25,9159 |
| 11.02.2024 | 26,5705 | 27,2829 | 26,3203 | 26,8209 |
| 12.02.2024 | 26,8979 | 27,7643 | 26,5128 | 26,5128 |
| 13.02.2024 | 26,5898 | 28,1495 | 26,2624 | 27,8798 |
| 14.02.2024 | 28,1686 | 30,1133 | 27,9568 | 30,1133 |
| 15.02.2024 | 30,325 | 32,4623 | 29,1891 | 30,999 |
| 18.02.2024 | 31,2878 | 31,7884 | 29,7668 | 30,2674 |
| 19.02.2024 | 30,2674 | 30,5946 | 29,3624 | 29,8822 |
| 20.02.2024 | 29,8822 | 29,9593 | 28,9581 | 29,1506 |
| 21.02.2024 | 29,1698 | 30,1325 | 28,6307 | 29,4008 |
| 22.02.2024 | 29,4008 | 29,8822 | 28,8233 | 28,9966 |
| 25.02.2024 | 28,9966 | 31,2878 | 28,9966 | 30,999 |
| 26.02.2024 | 30,999 | 31,0567 | 29,5164 | 29,7475 |
| 27.02.2024 | 29,7282 | 30,0748 | 28,6885 | 28,6885 |
| 28.02.2024 | 28,6692 | 29,4202 | 28,2649 | 29,1313 |
| 29.02.2024 | 29,1313 | 30,325 | 28,804 | 29,9208 |
| 03.03.2024 | 29,9978 | 30,2865 | 28,8618 | 29,1698 |
| 04.03.2024 | 29,1698 | 29,3624 | 28,1495 | 28,1495 |
| 05.03.2024 | 27,514 | 27,8991 | 26,9555 | 27,1289 |
| 06.03.2024 | 27,1289 | 29,2276 | 27,0711 | 28,9966 |
| 07.03.2024 | 29,0158 | 29,7282 | 28,1109 | 28,727 |
| 10.03.2024 | 29,0736 | 29,9593 | 28,342 | 28,5345 |
| 11.03.2024 | 28,5345 | 29,6897 | 27,976 | 29,3239 |
| 12.03.2024 | 29,4008 | 29,8052 | 28,0339 | 28,0339 |
| 13.03.2024 | 28,1879 | 28,5922 | 27,6488 | 27,7258 |
| 14.03.2024 | 27,7258 | 28,0146 | 27,2829 | 27,4562 |
| 17.03.2024 | 27,4562 | 27,8605 | 26,0892 | 26,7438 |
| 18.03.2024 | 26,7438 | 27,3215 | 26,6283 | 27,2445 |
| 19.03.2024 | 27,2636 | 27,4947 | 26,9171 | 27,0518 |
| 20.03.2024 | 27,1866 | 27,4562 | 26,609 | 26,686 |
| 21.03.2024 | 26,7438 | 27,4562 | 26,3203 | 26,3587 |
| 24.03.2024 | 26,3587 | 28,2071 | 26,3394 | 27,2445 |
| 25.03.2024 | 27,2445 | 27,2445 | 26,0314 | 26,2432 |
| 26.03.2024 | 26,2432 | 26,6668 | 25,5116 | 25,7618 |
| 27.03.2024 | 25,9543 | 26,4743 | 25,3191 | 25,3961 |
| 28.03.2024 | 25,5501 | 25,9543 | 25,0687 | 25,9543 |
| 31.03.2024 | 25,9351 | 26,5513 | 24,7799 | 25,3191 |
| 01.04.2024 | 25,8004 | 26,301 | 24,5104 | 24,5104 |
| 02.04.2024 | 24,5104 | 25,4345 | 23,7787 | 23,8364 |
| 03.04.2024 | 23,9134 | 24,337 | 23,2974 | 23,5862 |
| 04.04.2024 | 23,6054 | 24,8762 | 23,6054 | 24,7029 |
| 07.04.2024 | 24,7606 | 25,9159 | 24,7414 | 25,7234 |
| 08.04.2024 | 25,8004 | 26,4358 | 25,3575 | 26,1854 |
| 14.04.2024 | 26,0892 | 26,763 | 25,6078 | 26,4549 |
| 15.04.2024 | 26,4358 | 26,8401 | 25,4923 | 26,2817 |
| 16.04.2024 | 26,5128 | 27,8221 | 26,5128 | 27,7643 |
| 17.04.2024 | 27,3021 | 28,7077 | 25,9543 | 27,0518 |
| 18.04.2024 | 26,8401 | 26,8979 | 26,1469 | 26,1854 |
| 21.04.2024 | 26,0892 | 27,7451 | 25,6078 | 25,6078 |
| 23.04.2024 | 25,7041 | 26,2817 | 24,8762 | 24,9147 |
| 24.04.2024 | 24,9147 | 25,3575 | 24,7606 | 24,7992 |
| 25.04.2024 | 24,8185 | 25,3961 | 24,8185 | 25,1265 |
| 28.04.2024 | 25,2035 | 25,8581 | 25,1842 | 25,3382 |
| 29.04.2024 | 25,3382 | 25,3575 | 24,6451 | 24,7221 |
| 01.05.2024 | 24,7414 | 25,011 | 24,4525 | 24,8376 |
| 02.05.2024 | 24,8762 | 25,2228 | 24,8185 | 25,1842 |
| 05.05.2024 | 25,2228 | 25,7618 | 24,8185 | 24,9917 |
| 06.05.2024 | 24,9917 | 25,1265 | 24,106 | 24,2023 |
| 07.05.2024 | 24,2023 | 24,4719 | 23,4899 | 23,6439 |
| 08.05.2024 | 23,7402 | 24,0675 | 23,0856 | 23,5669 |
| 09.05.2024 | 23,8557 | 24,0483 | 23,2974 | 23,3937 |
| 12.05.2024 | 23,3937 | 24,1445 | 23,3937 | 23,4899 |
| 13.05.2024 | 23,4899 | 23,952 | 23,4128 | 23,5477 |
| 14.05.2024 | 23,5669 | 23,8364 | 23,2781 | 23,3937 |
| 15.05.2024 | 23,3937 | 23,6247 | 23,2588 | 23,5091 |
| 16.05.2024 | 23,5477 | 23,9713 | 23,3551 | 23,7209 |
| 19.05.2024 | 23,7209 | 24,8762 | 23,4899 | 24,8376 |
| 20.05.2024 | 25,011 | 25,011 | 23,9327 | 24,0675 |
| 21.05.2024 | 24,7992 | 25,3768 | 24,7992 | 24,8376 |
| 22.05.2024 | 24,8762 | 25,7811 | 24,7221 | 24,7799 |
| 23.05.2024 | 24,7799 | 24,8376 | 24,0675 | 24,26 |
| 26.05.2024 | 24,2793 | 24,4719 | 23,5862 | 23,7018 |
| 27.05.2024 | 23,7594 | 23,8557 | 23,2974 | 23,4128 |
| 28.05.2024 | 23,4707 | 24,5104 | 23,1626 | 23,8172 |
| 29.05.2024 | 23,8172 | 24,5104 | 23,5477 | 24,4525 |
| 30.05.2024 | 24,4719 | 24,6451 | 23,6824 | 23,875 |
| 02.06.2024 | 24,0289 | 24,0675 | 23,3166 | 23,3166 |
| 03.06.2024 | 23,3166 | 23,8557 | 22,9508 | 23,3358 |
| 04.06.2024 | 23,3358 | 23,4707 | 22,1806 | 22,8738 |
| 05.06.2024 | 22,8738 | 23,4321 | 22,8738 | 23,2974 |
| 06.06.2024 | 23,2974 | 23,5862 | 22,6427 | 22,7776 |
| 09.06.2024 | 22,7197 | 23,4321 | 22,585 | 23,0085 |
| 10.06.2024 | 23,0085 | 23,3551 | 22,6235 | 22,8545 |
| 11.06.2024 | 22,9914 | 23,9598 | 22,3716 | 22,7589 |
| 12.06.2024 | 23,4756 | 24,8314 | 23,4756 | 24,5409 |
| 13.06.2024 | 24,6571 | 26,0711 | 24,0179 | 25,9355 |
| 19.06.2024 | 26,0517 | 26,6328 | 26,0517 | 26,3035 |
| 20.06.2024 | 26,3035 | 26,536 | 25,858 | 26,0323 |
| 23.06.2024 | 26,0323 | 26,8458 | 25,4513 | 26,3423 |
| 24.06.2024 | 26,3423 | 26,8846 | 25,8193 | 26,3228 |
| 25.06.2024 | 26,3423 | 26,8265 | 26,1873 | 26,6328 |
| 26.06.2024 | 26,749 | 27,2526 | 26,594 | 27,2526 |
| 27.06.2024 | 27,3107 | 27,33 | 26,536 | 26,8265 |
| 30.06.2024 | 26,9427 | 27,272 | 25,3544 | 25,858 |
| 01.07.2024 | 25,858 | 25,858 | 24,9864 | 25,49 |
| 02.07.2024 | 25,645 | 26,7103 | 25,49 | 26,2455 |
| 03.07.2024 | 26,3423 | 27,2526 | 26,1873 | 27,1558 |
| 04.07.2024 | 27,1558 | 27,6787 | 26,7683 | 27,3882 |
| 07.07.2024 | 27,5238 | 28,7247 | 27,485 | 27,9887 |
| 08.07.2024 | 28,163 | 28,5697 | 27,1364 | 27,5044 |
| 09.07.2024 | 27,5044 | 27,8143 | 26,9233 | 27,0977 |
| 10.07.2024 | 27,2332 | 28,2792 | 27,1364 | 27,9887 |
| 11.07.2024 | 27,9887 | 27,9887 | 27,1752 | 27,4657 |
| 15.07.2024 | 27,485 | 28,3373 | 27,0395 | 27,3107 |
| 16.07.2024 | 27,3107 | 27,6012 | 27,1364 | 27,2913 |
| 17.07.2024 | 27,6207 | 27,7368 | 27,1752 | 27,1752 |
| 18.07.2024 | 27,1752 | 27,2139 | 26,536 | 27,0395 |
| 21.07.2024 | 27,1558 | 27,3107 | 26,594 | 26,6909 |
| 22.07.2024 | 27,0008 | 27,0202 | 26,3035 | 26,3035 |
| 23.07.2024 | 26,3035 | 26,7877 | 26,1292 | 26,4391 |
| 24.07.2024 | 26,7683 | 26,7683 | 25,7225 | 25,7225 |
| 25.07.2024 | 25,7225 | 26,3616 | 25,7225 | 26,2648 |
| 28.07.2024 | 26,2067 | 26,4972 | 25,8193 | 26,1485 |
| 29.07.2024 | 26,013 | 26,3423 | 25,7805 | 25,9548 |
| 30.07.2024 | 25,858 | 25,9161 | 25,3738 | 25,5675 |
| 31.07.2024 | 25,5868 | 26,4972 | 25,3931 | 26,3035 |
| 01.08.2024 | 26,0517 | 27,7562 | 25,7225 | 27,0589 |
| 04.08.2024 | 25,9355 | 26,2067 | 24,3666 | 24,3666 |
| 05.08.2024 | 25,1026 | 26,2067 | 24,7928 | 24,8896 |
| 06.08.2024 | 25,0833 | 26,1485 | 25,0058 | 26,1098 |
| 07.08.2024 | 26,1485 | 26,594 | 25,858 | 26,5165 |
| 08.08.2024 | 26,594 | 26,594 | 25,277 | 25,3931 |
| 11.08.2024 | 25,6062 | 25,7999 | 24,599 | 24,599 |
| 12.08.2024 | 24,5796 | 24,599 | 23,8049 | 24,2116 |
| 13.08.2024 | 24,4053 | 24,599 | 23,9792 | 24,2116 |
| 14.08.2024 | 24,2116 | 24,4247 | 24,0179 | 24,231 |
| 15.08.2024 | 24,4828 | 24,5796 | 23,7468 | 23,7468 |
| 18.08.2024 | 23,7468 | 23,9792 | 23,6112 | 23,7855 |
| 19.08.2024 | 23,9792 | 24,7928 | 23,6306 | 23,8436 |
| 20.08.2024 | 23,8436 | 26,226 | 23,4949 | 23,8629 |
| 21.08.2024 | 24,2116 | 24,4441 | 23,6306 | 23,6499 |
| 22.08.2024 | 23,7081 | 23,8049 | 23,2819 | 23,2819 |
| 25.08.2024 | 23,6499 | 23,6886 | 22,8945 | 23,1269 |
| 26.08.2024 | 23,1269 | 24,4247 | 22,972 | 24,231 |
| 27.08.2024 | 24,231 | 24,599 | 24,0179 | 24,4247 |
| 28.08.2024 | 24,4247 | 25,0833 | 24,3472 | 25,0251 |
| 01.09.2024 | 25,0833 | 26,2455 | 25,0445 | 26,226 |
| 02.09.2024 | 26,226 | 26,4585 | 25,858 | 26,1098 |
| 03.09.2024 | 25,9743 | 26,3616 | 25,7418 | 26,1485 |
| 04.09.2024 | 26,3616 | 26,6135 | 26,013 | 26,2455 |
| 05.09.2024 | 26,4391 | 27,0589 | 25,4125 | 25,5675 |
| 08.09.2024 | 25,6643 | 26,4391 | 24,4053 | 25,4706 |
| 09.09.2024 | 25,8386 | 26,381 | 24,9089 | 25,1995 |
| 10.09.2024 | 25,1995 | 26,5165 | 25,0833 | 25,858 |
| 11.09.2024 | 26,2455 | 26,3228 | 24,6958 | 25,1801 |
| 12.09.2024 | 25,2188 | 25,8193 | 24,8701 | 25,8193 |
| 15.09.2024 | 25,9548 | 27,0589 | 25,6062 | 26,536 |
| 16.09.2024 | 26,8265 | 27,4075 | 26,1098 | 26,8652 |
| 17.09.2024 | 26,8652 | 28,2404 | 26,7877 | 27,9305 |
| 18.09.2024 | 27,9887 | 28,6084 | 27,5044 | 27,5819 |
| 19.09.2024 | 27,6012 | 27,8918 | 26,7297 | 27,3495 |
| 22.09.2024 | 27,9499 | 27,9499 | 26,6909 | 26,6909 |
| 23.09.2024 | 26,6909 | 26,962 | 26,1873 | 26,2455 |
| 24.09.2024 | 26,2648 | 26,7103 | 26,1485 | 26,2455 |
| 25.09.2024 | 26,2455 | 27,33 | 26,2455 | 27,1752 |
| 26.09.2024 | 27,272 | 27,7562 | 26,749 | 26,8652 |
| 29.09.2024 | 26,8458 | 26,8458 | 25,8773 | 25,9161 |
| 30.09.2024 | 25,9161 | 25,9161 | 23,8824 | 24,7928 |
| 01.10.2024 | 24,2116 | 24,6378 | 23,6693 | 23,7274 |
| 02.10.2024 | 23,7274 | 24,5216 | 23,3787 | 24,0373 |
| 03.10.2024 | 24,0373 | 25,2576 | 23,5337 | 24,9476 |
| 06.10.2024 | 25,0445 | 25,4706 | 24,5021 | 24,6958 |
| 07.10.2024 | 24,7928 | 25,4319 | 24,5603 | 24,7928 |
| 08.10.2024 | 24,8701 | 25,1608 | 24,3085 | 24,6184 |
| 09.10.2024 | 24,6378 | 25,0251 | 24,1536 | 24,1536 |
| 10.10.2024 | 24,3278 | 24,6184 | 23,8824 | 24,1148 |
| 13.10.2024 | 24,2116 | 24,5021 | 23,6693 | 24,2116 |
| 14.10.2024 | 24,7928 | 25,3156 | 24,5021 | 25,122 |
| 15.10.2024 | 25,122 | 25,8193 | 24,9089 | 25,5675 |
| 16.10.2024 | 25,8386 | 26,6328 | 25,0833 | 26,4391 |
| 17.10.2024 | 27,0202 | 27,1752 | 26,6135 | 26,904 |
| 20.10.2024 | 26,904 | 27,9887 | 26,6909 | 27,6012 |
| 21.10.2024 | 27,6012 | 28,4342 | 27,272 | 28,2017 |
| 22.10.2024 | 28,2404 | 28,6859 | 27,5044 | 28,008 |
| 23.10.2024 | 28,008 | 28,2985 | 27,4657 | 27,5625 |
| 24.10.2024 | 27,5625 | 27,64 | 27,1558 | 27,4657 |
| 27.10.2024 | 27,4657 | 27,4657 | 26,6328 | 26,8846 |
| 29.10.2024 | 26,8846 | 28,1824 | 26,8458 | 28,1436 |
| 30.10.2024 | 28,3567 | 28,9571 | 27,9692 | 27,9692 |
| 31.10.2024 | 28,2792 | 28,3567 | 27,64 | 27,8918 |
| 03.11.2024 | 28,1436 | 29,2477 | 27,8918 | 29,0346 |
| 04.11.2024 | 29,0346 | 30,1193 | 28,9959 | 29,4607 |
| 05.11.2024 | 30,5261 | 30,9328 | 29,4607 | 29,4607 |
| 06.11.2024 | 29,5769 | 30,4098 | 29,5769 | 30,3129 |
| 07.11.2024 | 30,3129 | 32,2693 | 29,5769 | 31,7656 |
| 10.11.2024 | 31,9593 | 34,3418 | 31,5526 | 33,4315 |
| 11.11.2024 | 33,4315 | 34,2837 | 32,6179 | 33,6638 |
| 12.11.2024 | 33,6638 | 34,2255 | 32,831 | 33,412 |
| 13.11.2024 | 33,412 | 34,5161 | 33,412 | 34,0512 |
| 14.11.2024 | 34,303 | 34,3805 | 32,986 | 33,3733 |
| 17.11.2024 | 33,3733 | 33,7607 | 32,6953 | 32,7341 |
| 18.11.2024 | 32,6953 | 33,1215 | 31,3783 | 31,94 |
| 19.11.2024 | 32,4436 | 32,9085 | 31,0103 | 31,0878 |
| 20.11.2024 | 31,2039 | 31,5526 | 30,5261 | 30,7778 |
| 21.11.2024 | 30,8746 | 31,0878 | 30,0999 | 30,4873 |
| 24.11.2024 | 30,6035 | 30,7584 | 29,0734 | 29,1314 |
| 25.11.2024 | 29,1702 | 30,0611 | 28,6859 | 29,4994 |
| 26.11.2024 | 29,6351 | 29,9643 | 28,8796 | 28,8796 |
| 27.11.2024 | 28,8602 | 29,1121 | 27,7562 | 28,3373 |
| 28.11.2024 | 28,4535 | 28,7053 | 27,9305 | 28,0855 |
| 01.12.2024 | 27,8143 | 29,3639 | 27,64 | 29,2282 |
| 02.12.2024 | 29,2089 | 29,6351 | 28,9765 | 28,9765 |
| 03.12.2024 | 29,0346 | 29,6931 | 28,8602 | 29,4219 |
| 04.12.2024 | 29,4414 | 29,8869 | 29,2282 | 29,3639 |
| 05.12.2024 | 29,5769 | 30,4486 | 29,2864 | 30,2354 |
| 08.12.2024 | 32,0175 | 33,2571 | 31,785 | 32,9278 |
| 09.12.2024 | 34,09 | 34,09 | 31,3396 | 31,3396 |
| 10.12.2024 | 31,4364 | 32,2499 | 30,6229 | 30,9909 |
| 11.12.2024 | 30,9909 | 31,3783 | 30,6035 | 30,7197 |
| 12.12.2024 | 31,0296 | 31,0296 | 29,9837 | 30,2161 |
| 15.12.2024 | 30,4098 | 31,3783 | 30,4098 | 30,9909 |
| 16.12.2024 | 31,3008 | 31,3008 | 30,1774 | 30,4098 |
| 17.12.2024 | 30,4098 | 30,5841 | 29,5576 | 29,5576 |
| 18.12.2024 | 29,4994 | 29,5576 | 28,9959 | 29,0539 |
| 19.12.2024 | 29,0734 | 30,0999 | 28,9765 | 29,8869 |
| 22.12.2024 | 29,8869 | 30,4486 | 29,2477 | 29,2477 |
| 23.12.2024 | 29,267 | 29,8481 | 28,9765 | 29,5769 |
| 24.12.2024 | 29,9062 | 30,6423 | 29,9062 | 30,4486 |
| 25.12.2024 | 30,7391 | 31,3008 | 30,3129 | 30,8941 |
| 26.12.2024 | 30,8941 | 31,3008 | 30,4486 | 30,7972 |
| 29.12.2024 | 30,7972 | 30,9134 | 30,0224 | 30,2161 |
| 30.12.2024 | 30,2161 | 30,7972 | 29,7512 | 30,2161 |