Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. logosu
KLMSN
KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş.
18:10:00
32.22 ₺
+0.060 (%+0.19)
Önceki Kapanış: 32.16·
Volatilite: 1.990
Düşük₺32
Yüksek₺32.64
AL32.22
SAT32.42

Piyasa Verileri

Spot Piyasa
A:32.22
S:32.42
Önceki haftaya göre (WoW)
+1.07%
Önceki aya göre (MoM)
-1.41%
Yılbaşından bugüne (YTD)
+2.35%
Önceki yıla göre (YoY)
+38.88%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KLMSN: KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2425
KAPANIŞ 2,2334

En Düşük

DÜŞÜK 1,4113

En Yüksek

YÜKSEK 3,1472
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182,26962,3162,26182,3082
02.01.20182,31982,35462,28892,3005
03.01.20182,30432,42422,30052,4164
04.01.20182,42042,43582,38562,3894
07.01.20182,41262,46672,38942,4513
08.01.20182,45522,59052,45522,5905
09.01.20182,59052,60982,53242,606
10.01.20182,61752,62912,55952,5673
11.01.20182,57892,67162,55182,6562
14.01.20182,65622,68712,53632,5363
15.01.20182,53242,59432,49382,5789
16.01.20182,58662,65622,53632,6524
17.01.20182,66392,7182,65242,7064
18.01.20182,71032,75282,69492,7026
21.01.20182,7222,75672,69872,7413
22.01.20182,76452,81092,73742,7799
23.01.20182,78382,81852,77222,7953
24.01.20182,75282,8072,74522,7722
25.01.20182,78382,8652,78382,8224
28.01.20182,83792,85342,80312,8379
29.01.20182,83022,84952,81472,8224
30.01.20182,83022,90762,8072,9076
31.01.20182,90762,96162,89592,9307
01.02.20182,93842,94232,79922,8263
04.02.20182,82632,90762,81472,8959
05.02.20182,81852,87272,77222,865
06.02.20182,87662,95392,83022,9539
07.02.20183,01193,02352,89212,9501
08.02.20182,93462,93462,80312,9191
11.02.20182,93842,95772,86112,8766
12.02.20182,87662,92692,86882,8766
13.02.20182,87662,89592,82242,8573
14.02.20182,88052,9232,78382,9076
15.02.20182,98093,11242,96163,0969
18.02.20183,11243,14722,98483,1201
19.02.20183,00413,10472,85342,8688
20.02.20182,95012,97332,79532,8611
21.02.20182,8342,89212,78382,8185
22.02.20182,83022,84562,80312,8031
25.02.20182,81852,82242,67942,7064
26.02.20182,70642,75282,65622,6601
27.02.20182,66782,68322,60982,6214
28.02.20182,61752,68712,58272,5905
01.03.20182,58662,60212,51312,5286
04.03.20182,54782,61372,53242,606
05.03.20182,62142,66012,5752,575
06.03.20182,5752,64852,5752,6098
07.03.20182,60982,62532,58272,5982
08.03.20182,6062,75282,58662,6446
11.03.20182,67552,67552,6062,6098
12.03.20182,61752,6332,59052,6021
13.03.20182,59822,62532,59052,5905
14.03.20182,59822,62532,56732,5789
15.03.20182,58272,59052,52862,5478
18.03.20182,54782,62142,54412,6021
19.03.20182,61372,65622,59432,5982
20.03.20182,62142,62912,59432,5943
21.03.20182,60212,61372,58662,5905
22.03.20182,57892,59822,55182,5711
25.03.20182,58662,65622,5752,6524
26.03.20182,68322,68322,6332,6562
27.03.20182,65622,78772,64852,722
28.03.20182,74132,82632,73742,7992
29.03.20182,81852,86882,8072,8379
01.04.20182,85732,85732,79532,7992
02.04.20182,8072,84172,7222,8263
03.04.20182,8342,83792,76452,7877
04.04.20182,78382,80312,76842,7684
05.04.20182,76842,80312,74912,7799
08.04.20182,78382,86112,78382,8456
09.04.20182,85342,86112,76842,8147
10.04.20182,81092,88052,61752,8302
11.04.20182,83022,88052,7762,8534
12.04.20182,86882,97332,8652,9384
15.04.20182,94232,95772,91912,9384
16.04.20182,95392,95392,7182,7413
17.04.20182,74132,79922,63682,7799
18.04.20182,80312,87272,76452,8456
19.04.20182,84952,87272,79162,7992
23.04.20182,81472,81472,75282,7567
24.04.20182,75672,76842,68322,7026
25.04.20182,72582,72962,66012,7258
26.04.20182,74522,74522,66782,6755
29.04.20182,69492,71422,62912,6291
01.05.20182,64852,68322,55562,633
02.05.20182,66392,66392,56732,5673
03.05.20182,55182,6062,55182,5943
06.05.20182,64462,64462,55182,5905
07.05.20182,60212,60982,51712,5402
08.05.20182,52862,54782,47062,5441
09.05.20182,55952,56352,49382,5363
10.05.20182,47452,47452,15752,1768
13.05.20182,18832,22712,15752,1922
14.05.20182,17682,18832,04922,0569
15.05.20182,06852,07621,96021,995
16.05.20182,00662,13432,00282,1187
17.05.20182,11872,18832,07622,1612
20.05.20182,16122,16122,0842,0994
21.05.20182,10332,1152,04532,0569
22.05.20182,04922,05691,97581,9873
23.05.20182,01822,02591,79791,8519
24.05.20181,88681,911,80171,8945
27.05.20181,90222,05691,90222,0259
28.05.20182,02982,07241,9952,0105
29.05.20182,01052,04531,98732,0066
30.05.20182,01822,04531,90621,9255
31.05.20181,92941,9371,81721,9216
03.06.20181,92161,94481,86361,9062
04.06.20181,90621,91771,87511,8751
05.06.20181,91381,91381,85191,8868
06.06.20181,89451,93321,84811,8829
07.06.20181,87511,87911,83271,8327
10.06.20181,85971,85971,76691,7979
11.06.20181,81721,82111,77081,7747
12.06.20181,76691,77851,74371,7515
13.06.20181,74371,74771,71661,7398
17.06.20181,75151,75151,64321,6664
18.06.20181,65871,7321,65481,7051
19.06.20181,70511,75531,70511,736
20.06.20181,7321,75921,72831,7398
21.06.20181,75151,75531,71271,7244
24.06.20181,81331,81331,67411,6896
25.06.20181,69731,74371,68961,732
26.06.20181,73981,83271,7321,8327
27.06.20181,83271,93321,83271,8945
28.06.20181,89841,96411,89841,9409
01.07.20182,01052,04921,93322,0028
02.07.20182,01442,02591,81331,9641
03.07.20181,97581,98731,94871,9796
04.07.20181,98732,01441,97192,0144
05.07.20182,02982,04141,96021,9758
08.07.20181,98732,01821,98341,9834
09.07.20181,97191,97581,86741,8791
10.07.20181,87511,87911,70881,7088
11.07.20181,72831,77851,62381,678
12.07.20181,70131,77081,69351,7283
15.07.20181,75151,84041,73981,7515
16.07.20181,76691,86741,76311,8404
17.07.20181,84041,87911,79791,8172
18.07.20181,81721,85191,80171,8095
19.07.20181,80951,86361,79791,8327
22.07.20181,84441,88681,84041,8636
23.07.20181,86741,90621,79791,8249
24.07.20181,85581,87511,83661,8636
25.07.20181,87131,87511,82111,8249
26.07.20181,82111,84811,76311,8095
29.07.20181,80561,83661,7941,8172
30.07.20181,80171,85581,80171,8172
31.07.20181,81721,84811,80171,8095
01.08.20181,78241,78241,72441,7437
02.08.20181,75921,7941,75531,7785
05.08.20181,77851,80561,72831,7283
06.08.20181,73981,75921,57741,6973
07.08.20181,70881,70881,65871,6741
08.08.20181,67411,72441,64321,6702
09.08.20181,6471,65481,45381,5428
12.08.20181,54281,54281,41131,4421
13.08.20181,46921,72831,46921,7283
14.08.20181,82881,98341,7941,8366
15.08.20181,83662,01821,72831,9294
16.08.20181,93322,05691,86741,968
19.08.20181,95261,98731,89841,9022
26.08.20181,911,97581,87511,9409
27.08.20181,94092,15751,92942,1575
28.08.20182,13812,25792,09942,1303
30.08.20182,10332,18442,07242,1187
02.09.20182,11872,24642,11872,1497
03.09.20182,20772,22712,14192,1419
04.09.20182,14582,23482,09182,2115
05.09.20182,21152,39712,21152,3971
06.09.20182,40482,42812,29672,316
09.09.20182,29282,372,2852,3121
10.09.20182,32372,39712,30052,3508
11.09.20182,35082,38172,28112,2811
12.09.20182,28112,32752,20772,3043
13.09.20182,31982,33922,23862,2386
16.09.20182,24252,3162,21932,316
17.09.20182,43252,43252,23672,2367
18.09.20182,23672,27872,21342,246
19.09.20182,2462,2742,21812,2694
20.09.20182,2742,31132,262,3113
23.09.20182,35322,36262,29732,3019
24.09.20182,3162,32992,23672,26
25.09.20182,25532,26472,18542,1902
26.09.20182,19022,23672,13882,1809
27.09.20182,18092,262,12962,2134
30.09.20182,21342,21812,16222,1622
01.10.20182,16222,19022,13882,1482
02.10.20182,13432,22282,13432,1435
03.10.20182,15292,15752,01312,0177
04.10.20182,00372,13881,91522,0923
07.10.20182,09692,12962,0412,111
08.10.20182,1112,19022,07362,1762
09.10.20182,17152,20412,05962,0923
10.10.20181,98972,17151,98972,1575
11.10.20182,15752,18092,08762,1668
14.10.20182,16682,19022,13882,1575
15.10.20182,16222,18542,14352,1482
16.10.20182,15292,19022,14822,1482
17.10.20182,15292,15752,06432,0969
18.10.20182,12022,12022,05032,0643
21.10.20182,07362,0832,01772,0177
22.10.20182,00832,0411,95721,9804
23.10.20181,98041,99441,91521,9152
24.10.20181,91061,91521,84071,8873
25.10.20181,88731,91981,84991,9198
29.10.20181,89661,90591,85461,8732
30.10.20181,85931,90591,84531,8593
31.10.20181,85931,88261,81741,8593
01.11.20181,8641,94781,82661,8593
04.11.20181,8641,89661,85461,8966
05.11.20181,91061,94321,80331,8266
06.11.20181,8641,93391,84991,8919
07.11.20181,91061,91981,85931,9012
08.11.20181,91061,91061,82661,8407
11.11.20181,85931,92921,85461,8966
12.11.20182,0412,09231,98042,0083
13.11.20182,08762,08761,98512,0457
14.11.20182,05032,0691,98971,9991
15.11.20182,00832,0271,96182,0083
18.11.20182,01772,01771,97112,0131
19.11.20181,98972,01311,96651,9758
20.11.20181,99911,99911,96651,9851
21.11.20181,98512,0411,96182,0224
22.11.20182,0412,0551,98512,0503
25.11.20182,05962,09692,0412,0596
26.11.20182,05962,07832,02242,0596
27.11.20182,07362,15292,0552,111
28.11.20182,16222,16682,04572,0736
29.11.20182,0692,07362,02242,055
02.12.20182,06432,10162,0552,055
03.12.20182,05962,07362,01772,0224
04.12.20182,01312,02241,98971,9991
05.12.20181,99912,00371,87321,9246
06.12.20181,93391,98511,93391,9665
09.12.20181,97111,97581,93391,9572
10.12.20181,95721,97111,91061,9246
11.12.20181,92921,93391,81271,8219
12.12.20181,83131,84991,82191,8266
13.12.20181,81741,82661,74751,78
16.12.20181,781,8081,75681,7894
17.12.20181,78941,80331,67751,7894
18.12.20181,7941,87791,78941,8779
19.12.20181,88261,88731,8361,8499
20.12.20181,85461,85461,81271,8407
23.12.20181,84531,85931,81271,8127
24.12.20181,81271,88261,81271,8593
25.12.20181,85461,93391,85461,8873
26.12.20181,89661,90591,84991,8499
27.12.20181,85931,85931,82191,8266
30.12.20181,84531,84531,82661,8453