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
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%
KLMSN: KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6801
KAPANIŞ 4,6968
En Düşük
DÜŞÜK 1,7475
En Yüksek
YÜKSEK 10,5013
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,8407 | 1,8499 | 1,7987 | 1,808 |
| 02.01.2019 | 1,7987 | 1,8033 | 1,7614 | 1,7614 |
| 03.01.2019 | 1,7708 | 1,8033 | 1,7475 | 1,7661 |
| 06.01.2019 | 1,7894 | 1,8174 | 1,7755 | 1,808 |
| 07.01.2019 | 1,8266 | 1,8499 | 1,794 | 1,8174 |
| 08.01.2019 | 1,8266 | 1,8779 | 1,8266 | 1,8732 |
| 09.01.2019 | 1,8732 | 1,9106 | 1,8686 | 1,8873 |
| 10.01.2019 | 1,9059 | 1,9385 | 1,8873 | 1,9339 |
| 13.01.2019 | 1,9059 | 1,9851 | 1,8779 | 1,9525 |
| 14.01.2019 | 1,9525 | 1,9758 | 1,8219 | 1,9385 |
| 15.01.2019 | 1,9385 | 1,9804 | 1,9339 | 1,9572 |
| 16.01.2019 | 1,9385 | 1,9572 | 1,9339 | 1,9478 |
| 17.01.2019 | 1,9665 | 1,9944 | 1,9432 | 1,9665 |
| 20.01.2019 | 1,9758 | 1,9758 | 1,9432 | 1,9478 |
| 21.01.2019 | 1,9478 | 1,9572 | 1,9152 | 1,9198 |
| 22.01.2019 | 1,9246 | 1,9339 | 1,9152 | 1,9292 |
| 23.01.2019 | 1,9339 | 2,0363 | 1,9292 | 2,0363 |
| 24.01.2019 | 2,0457 | 2,0876 | 2,0083 | 2,0736 |
| 27.01.2019 | 2,0876 | 2,1343 | 2,0736 | 2,1202 |
| 28.01.2019 | 2,1343 | 2,1995 | 2,1296 | 2,1948 |
| 29.01.2019 | 2,1902 | 2,2833 | 2,1715 | 2,2833 |
| 30.01.2019 | 2,288 | 2,3439 | 2,2228 | 2,2833 |
| 31.01.2019 | 2,2694 | 2,3066 | 2,2367 | 2,2787 |
| 03.02.2019 | 2,2973 | 2,3066 | 2,2647 | 2,2694 |
| 04.02.2019 | 2,2694 | 2,4931 | 2,2694 | 2,3766 |
| 05.02.2019 | 2,3766 | 2,3952 | 2,3066 | 2,3252 |
| 06.02.2019 | 2,3113 | 2,3532 | 2,274 | 2,316 |
| 07.02.2019 | 2,316 | 2,3766 | 2,3113 | 2,3486 |
| 10.02.2019 | 2,3486 | 2,3952 | 2,3486 | 2,3905 |
| 11.02.2019 | 2,3999 | 2,5722 | 2,3859 | 2,5164 |
| 12.02.2019 | 2,5164 | 2,563 | 2,4837 | 2,563 |
| 13.02.2019 | 2,563 | 2,6049 | 2,5164 | 2,5722 |
| 14.02.2019 | 2,6468 | 2,6468 | 2,4744 | 2,6096 |
| 17.02.2019 | 2,6096 | 2,6795 | 2,591 | 2,6561 |
| 18.02.2019 | 2,7494 | 2,7726 | 2,5769 | 2,6049 |
| 19.02.2019 | 2,6328 | 2,7494 | 2,5955 | 2,7028 |
| 20.02.2019 | 2,7073 | 2,768 | 2,6934 | 2,7633 |
| 21.02.2019 | 2,7633 | 2,8192 | 2,7587 | 2,7959 |
| 24.02.2019 | 2,8006 | 2,8192 | 2,768 | 2,7959 |
| 25.02.2019 | 2,7959 | 2,9078 | 2,7959 | 2,8891 |
| 26.02.2019 | 2,8891 | 2,8984 | 2,7959 | 2,8006 |
| 27.02.2019 | 2,8006 | 2,8751 | 2,7913 | 2,8704 |
| 28.02.2019 | 2,8798 | 2,8798 | 2,6002 | 2,7773 |
| 03.03.2019 | 2,7773 | 2,8658 | 2,7726 | 2,8006 |
| 04.03.2019 | 2,8006 | 2,8379 | 2,7773 | 2,7959 |
| 05.03.2019 | 2,8192 | 2,8192 | 2,7261 | 2,74 |
| 06.03.2019 | 2,7494 | 2,768 | 2,7028 | 2,7028 |
| 07.03.2019 | 2,7028 | 2,8379 | 2,6795 | 2,7866 |
| 10.03.2019 | 2,8612 | 2,8612 | 2,7633 | 2,7726 |
| 11.03.2019 | 2,9823 | 3,2992 | 2,8704 | 3,1781 |
| 12.03.2019 | 3,2014 | 3,2666 | 2,9776 | 3,1221 |
| 13.03.2019 | 3,1174 | 3,3551 | 3,0849 | 3,2945 |
| 14.03.2019 | 3,3178 | 3,3505 | 3,1221 | 3,1454 |
| 17.03.2019 | 3,1593 | 3,2852 | 3,0196 | 3,0522 |
| 18.03.2019 | 3,0569 | 3,1781 | 3,0522 | 3,1035 |
| 19.03.2019 | 3,1221 | 3,1501 | 3,0849 | 3,1221 |
| 20.03.2019 | 3,1548 | 3,2293 | 3,1221 | 3,2014 |
| 21.03.2019 | 3,1967 | 3,1967 | 3,0243 | 3,0569 |
| 24.03.2019 | 3,0569 | 3,2572 | 2,931 | 3,1827 |
| 25.03.2019 | 3,1873 | 3,2525 | 2,9916 | 3,0522 |
| 26.03.2019 | 3,0662 | 3,1035 | 2,9171 | 2,9684 |
| 27.03.2019 | 3,0429 | 3,1593 | 2,959 | 3,0289 |
| 28.03.2019 | 3,0382 | 3,1174 | 3,0056 | 3,0849 |
| 31.03.2019 | 3,0801 | 3,1501 | 3,0289 | 3,0894 |
| 01.04.2019 | 3,0569 | 3,2014 | 3,0475 | 3,1781 |
| 02.04.2019 | 3,1873 | 3,4484 | 3,1873 | 3,3411 |
| 03.04.2019 | 3,3318 | 3,3877 | 3,2619 | 3,3551 |
| 04.04.2019 | 3,3598 | 3,3598 | 3,234 | 3,3038 |
| 07.04.2019 | 3,2619 | 3,3318 | 3,2107 | 3,2572 |
| 08.04.2019 | 3,2758 | 3,2945 | 3,2525 | 3,2619 |
| 09.04.2019 | 3,2666 | 3,3831 | 3,2433 | 3,3225 |
| 10.04.2019 | 3,3505 | 3,4157 | 3,1221 | 3,192 |
| 11.04.2019 | 3,1781 | 3,2525 | 3,1548 | 3,22 |
| 14.04.2019 | 3,2525 | 3,2945 | 3,1221 | 3,1593 |
| 15.04.2019 | 3,22 | 3,22 | 3,1174 | 3,1781 |
| 16.04.2019 | 3,1873 | 3,3877 | 3,1873 | 3,1967 |
| 17.04.2019 | 3,1967 | 3,2619 | 3,1548 | 3,2478 |
| 18.04.2019 | 3,2478 | 3,2478 | 3,136 | 3,164 |
| 21.04.2019 | 3,1827 | 3,1827 | 3,1174 | 3,1174 |
| 23.04.2019 | 3,1221 | 3,2107 | 3,1174 | 3,192 |
| 24.04.2019 | 3,2107 | 3,2247 | 3,1734 | 3,2153 |
| 25.04.2019 | 3,2433 | 3,2805 | 3,206 | 3,2433 |
| 28.04.2019 | 3,2478 | 3,2619 | 3,192 | 3,1967 |
| 29.04.2019 | 3,2387 | 3,3085 | 3,1827 | 3,2805 |
| 01.05.2019 | 3,2712 | 3,3598 | 3,2478 | 3,3318 |
| 02.05.2019 | 3,3178 | 3,3784 | 3,2572 | 3,3225 |
| 05.05.2019 | 3,3225 | 3,3225 | 3,192 | 3,2619 |
| 06.05.2019 | 3,1734 | 3,4809 | 3,1734 | 3,3971 |
| 07.05.2019 | 3,4529 | 3,7745 | 3,4529 | 3,6254 |
| 08.05.2019 | 3,6487 | 3,7419 | 3,5648 | 3,5648 |
| 09.05.2019 | 3,9422 | 4,1007 | 3,7558 | 3,8956 |
| 12.05.2019 | 3,9049 | 4,1007 | 3,8211 | 4,0214 |
| 13.05.2019 | 4,0541 | 4,2638 | 3,9842 | 4,1939 |
| 14.05.2019 | 4,2172 | 4,2405 | 3,9609 | 4,1099 |
| 15.05.2019 | 4,124 | 4,124 | 3,8816 | 3,9282 |
| 16.05.2019 | 3,9376 | 4,5666 | 3,863 | 4,3849 |
| 19.05.2019 | 4,399 | 4,5154 | 4,2265 | 4,3383 |
| 20.05.2019 | 4,3569 | 4,4734 | 4,2172 | 4,315 |
| 21.05.2019 | 4,3337 | 4,3616 | 4,2265 | 4,2778 |
| 22.05.2019 | 4,2592 | 4,329 | 4,1007 | 4,1659 |
| 23.05.2019 | 4,1706 | 4,2592 | 4,1054 | 4,2312 |
| 26.05.2019 | 4,2592 | 4,2684 | 4,1054 | 4,1473 |
| 27.05.2019 | 4,1613 | 4,1798 | 4,1146 | 4,152 |
| 28.05.2019 | 4,1659 | 4,4456 | 4,1613 | 4,3616 |
| 29.05.2019 | 4,3802 | 4,4642 | 4,2405 | 4,3896 |
| 30.05.2019 | 4,4223 | 4,52 | 4,3337 | 4,4409 |
| 02.06.2019 | 4,4689 | 4,4734 | 4,3756 | 4,4501 |
| 06.06.2019 | 4,4501 | 4,6412 | 4,4501 | 4,6133 |
| 09.06.2019 | 4,6179 | 4,7297 | 4,5807 | 4,6598 |
| 10.06.2019 | 4,6552 | 4,6971 | 4,4968 | 4,5294 |
| 11.06.2019 | 4,5433 | 4,5946 | 4,52 | 4,5247 |
| 12.06.2019 | 4,5386 | 4,7531 | 4,5341 | 4,6086 |
| 13.06.2019 | 4,6366 | 4,7018 | 4,5713 | 4,6226 |
| 16.06.2019 | 4,604 | 4,7297 | 4,5946 | 4,7065 |
| 17.06.2019 | 4,7297 | 4,7344 | 4,6506 | 4,6552 |
| 18.06.2019 | 4,6552 | 4,6832 | 4,5433 | 4,5574 |
| 19.06.2019 | 4,5899 | 4,6133 | 4,3337 | 4,3756 |
| 20.06.2019 | 4,399 | 4,4828 | 4,329 | 4,3569 |
| 23.06.2019 | 4,3896 | 4,4269 | 4,3197 | 4,3197 |
| 24.06.2019 | 4,315 | 4,4176 | 4,315 | 4,3337 |
| 25.06.2019 | 4,3383 | 4,3756 | 4,1379 | 4,2545 |
| 26.06.2019 | 4,2638 | 4,3569 | 4,2545 | 4,2638 |
| 27.06.2019 | 4,2731 | 4,343 | 4,2731 | 4,2778 |
| 30.06.2019 | 4,343 | 4,6506 | 4,2917 | 4,6086 |
| 01.07.2019 | 4,7037 | 4,7037 | 4,2377 | 4,4469 |
| 02.07.2019 | 4,4516 | 4,4898 | 4,3328 | 4,4232 |
| 03.07.2019 | 4,4469 | 4,4802 | 4,3898 | 4,4516 |
| 04.07.2019 | 4,4707 | 4,4707 | 4,3756 | 4,3756 |
| 07.07.2019 | 4,3518 | 4,9558 | 4,2899 | 4,8559 |
| 08.07.2019 | 4,9225 | 4,9416 | 4,5753 | 4,8844 |
| 09.07.2019 | 4,8702 | 4,913 | 4,6895 | 4,7561 |
| 10.07.2019 | 4,7561 | 4,8321 | 4,6609 | 4,6657 |
| 11.07.2019 | 4,6705 | 4,8607 | 4,6513 | 4,8036 |
| 15.07.2019 | 4,7608 | 5,0272 | 4,7608 | 4,9938 |
| 16.07.2019 | 4,9938 | 5,0272 | 4,894 | 4,9605 |
| 17.07.2019 | 4,9654 | 5,1223 | 4,951 | 4,9654 |
| 18.07.2019 | 4,9796 | 5,108 | 4,9368 | 5,0652 |
| 21.07.2019 | 5,0937 | 5,1603 | 5,0842 | 5,089 |
| 22.07.2019 | 5,1175 | 5,1175 | 5,0509 | 5,089 |
| 23.07.2019 | 5,089 | 5,0937 | 4,8892 | 5,0699 |
| 24.07.2019 | 5,0795 | 5,0937 | 4,9748 | 4,9844 |
| 25.07.2019 | 4,9796 | 5,0557 | 4,9368 | 4,9844 |
| 28.07.2019 | 5,0034 | 5,4076 | 4,9654 | 5,3363 |
| 29.07.2019 | 5,3506 | 5,3744 | 5,1317 | 5,2079 |
| 30.07.2019 | 5,2317 | 5,2982 | 5,1651 | 5,1936 |
| 31.07.2019 | 5,1889 | 5,2697 | 5,089 | 5,2269 |
| 01.08.2019 | 5,2221 | 5,322 | 5,1841 | 5,2745 |
| 04.08.2019 | 5,2745 | 5,3268 | 5,1841 | 5,1936 |
| 05.08.2019 | 5,2269 | 5,2697 | 5,0557 | 5,1841 |
| 06.08.2019 | 5,1793 | 5,2935 | 5,108 | 5,1889 |
| 07.08.2019 | 5,1889 | 5,3077 | 5,1175 | 5,2174 |
| 08.08.2019 | 5,1745 | 5,2745 | 5,1745 | 5,2031 |
| 14.08.2019 | 5,8737 | 5,9688 | 5,5741 | 5,6835 |
| 15.08.2019 | 5,7311 | 5,7643 | 5,6739 | 5,7167 |
| 18.08.2019 | 5,7548 | 5,7643 | 5,6121 | 5,6121 |
| 19.08.2019 | 5,6359 | 5,6882 | 5,5075 | 5,6121 |
| 20.08.2019 | 5,6121 | 5,6121 | 5,4124 | 5,4409 |
| 21.08.2019 | 5,4742 | 5,4884 | 5,2793 | 5,3315 |
| 22.08.2019 | 5,3648 | 5,5503 | 5,2793 | 5,4932 |
| 25.08.2019 | 5,3886 | 5,5645 | 5,3696 | 5,46 |
| 26.08.2019 | 5,4932 | 5,4932 | 5,3506 | 5,36 |
| 27.08.2019 | 5,3553 | 5,4076 | 5,303 | 5,3744 |
| 28.08.2019 | 5,4076 | 5,517 | 5,3411 | 5,4124 |
| 01.09.2019 | 5,4218 | 5,5075 | 5,4076 | 5,4456 |
| 02.09.2019 | 5,4648 | 5,4838 | 5,3553 | 5,3838 |
| 03.09.2019 | 5,3981 | 5,5645 | 5,3838 | 5,517 |
| 04.09.2019 | 5,536 | 5,6026 | 5,4314 | 5,4409 |
| 05.09.2019 | 5,4648 | 5,4742 | 5,3125 | 5,3506 |
| 08.09.2019 | 5,3696 | 5,3838 | 5,2793 | 5,3077 |
| 09.09.2019 | 5,322 | 5,3315 | 5,2411 | 5,3077 |
| 10.09.2019 | 5,3315 | 5,3315 | 5,2411 | 5,2745 |
| 11.09.2019 | 5,284 | 5,2982 | 5,2459 | 5,284 |
| 12.09.2019 | 5,303 | 5,4124 | 5,303 | 5,4029 |
| 15.09.2019 | 5,4029 | 5,4504 | 5,2793 | 5,2887 |
| 16.09.2019 | 5,303 | 5,3077 | 5,2031 | 5,2459 |
| 17.09.2019 | 5,2697 | 5,3268 | 5,1651 | 5,1936 |
| 18.09.2019 | 5,2031 | 5,2174 | 5,0652 | 5,1127 |
| 19.09.2019 | 5,1317 | 5,1841 | 5,089 | 5,1793 |
| 22.09.2019 | 5,1936 | 5,1936 | 5,0414 | 5,0509 |
| 23.09.2019 | 5,0842 | 5,1983 | 5,0652 | 5,1317 |
| 24.09.2019 | 5,1127 | 5,284 | 5,0509 | 5,2554 |
| 25.09.2019 | 5,2602 | 5,3268 | 5,0414 | 5,0462 |
| 26.09.2019 | 5,089 | 5,1936 | 5,0272 | 5,1793 |
| 29.09.2019 | 5,1841 | 5,2317 | 5,1745 | 5,1936 |
| 30.09.2019 | 5,1936 | 5,4694 | 5,1841 | 5,4694 |
| 01.10.2019 | 5,4742 | 5,536 | 5,3077 | 5,3648 |
| 02.10.2019 | 5,36 | 5,4552 | 5,2649 | 5,3268 |
| 03.10.2019 | 5,3363 | 5,4504 | 5,3268 | 5,36 |
| 06.10.2019 | 5,3363 | 5,3363 | 5,1461 | 5,1745 |
| 07.10.2019 | 5,1175 | 5,1175 | 4,9082 | 5,0319 |
| 08.10.2019 | 5,0462 | 5,127 | 4,97 | 5,0319 |
| 09.10.2019 | 5,0224 | 5,1127 | 4,8179 | 5,0985 |
| 10.10.2019 | 5,1223 | 5,127 | 4,9462 | 5,0176 |
| 13.10.2019 | 4,9844 | 4,9844 | 4,5705 | 4,5705 |
| 14.10.2019 | 4,5563 | 4,7132 | 4,5563 | 4,6039 |
| 15.10.2019 | 4,561 | 4,5658 | 4,328 | 4,3803 |
| 16.10.2019 | 4,3803 | 4,4802 | 4,3565 | 4,404 |
| 17.10.2019 | 4,5895 | 4,6847 | 4,4944 | 4,6609 |
| 20.10.2019 | 4,6847 | 4,7085 | 4,5658 | 4,5944 |
| 21.10.2019 | 4,6277 | 4,9225 | 4,5991 | 4,8274 |
| 22.10.2019 | 4,875 | 4,9368 | 4,6705 | 4,8274 |
| 23.10.2019 | 4,913 | 4,9938 | 4,8179 | 4,8512 |
| 24.10.2019 | 4,8987 | 5,8214 | 4,8321 | 5,8214 |
| 27.10.2019 | 6,102 | 6,1591 | 5,5645 | 5,5693 |
| 29.10.2019 | 5,5551 | 6,4112 | 5,3981 | 6,2067 |
| 30.10.2019 | 6,278 | 6,4302 | 6,0402 | 6,2399 |
| 31.10.2019 | 6,2733 | 7,1817 | 6,1781 | 6,8772 |
| 03.11.2019 | 6,9152 | 8,2517 | 6,5633 | 8,2517 |
| 04.11.2019 | 8,6607 | 8,9508 | 8,0092 | 8,3231 |
| 05.11.2019 | 8,2517 | 8,6751 | 8,1757 | 8,5609 |
| 06.11.2019 | 7,6477 | 8,3041 | 7,3719 | 7,6667 |
| 07.11.2019 | 7,8474 | 7,8474 | 7,1959 | 7,4956 |
| 10.11.2019 | 7,5146 | 7,9426 | 7,4956 | 7,6573 |
| 11.11.2019 | 7,6619 | 7,8094 | 7,5335 | 7,6857 |
| 12.11.2019 | 7,7048 | 7,838 | 7,6573 | 7,7048 |
| 13.11.2019 | 7,6335 | 7,7714 | 7,5954 | 7,6239 |
| 14.11.2019 | 7,6239 | 7,7619 | 7,6239 | 7,6811 |
| 17.11.2019 | 7,7238 | 8,0282 | 7,6857 | 7,9854 |
| 18.11.2019 | 8,1043 | 9,1411 | 8,0282 | 8,7273 |
| 19.11.2019 | 8,7511 | 8,8224 | 8,285 | 8,3088 |
| 20.11.2019 | 8,3183 | 8,4752 | 8,1138 | 8,1375 |
| 21.11.2019 | 8,1566 | 8,3088 | 8,0472 | 8,0901 |
| 24.11.2019 | 8,1519 | 8,247 | 7,7761 | 7,7952 |
| 25.11.2019 | 7,8332 | 7,9188 | 7,4956 | 7,7048 |
| 26.11.2019 | 7,7048 | 7,9378 | 7,6857 | 7,7048 |
| 27.11.2019 | 7,7238 | 8,2945 | 7,6953 | 8,2327 |
| 28.11.2019 | 8,3088 | 8,4657 | 8,2041 | 8,2375 |
| 01.12.2019 | 8,285 | 8,5419 | 8,2327 | 8,5419 |
| 02.12.2019 | 8,5561 | 8,6941 | 8,3944 | 8,6845 |
| 03.12.2019 | 8,7035 | 9,2742 | 8,6323 | 9,0887 |
| 04.12.2019 | 9,0841 | 9,1221 | 8,461 | 8,5704 |
| 05.12.2019 | 8,6085 | 8,656 | 8,4657 | 8,48 |
| 08.12.2019 | 8,5038 | 8,6275 | 8,4468 | 8,5181 |
| 09.12.2019 | 8,5419 | 9,3742 | 8,1329 | 8,1519 |
| 10.12.2019 | 8,2184 | 8,2993 | 7,9854 | 8,1471 |
| 11.12.2019 | 8,2279 | 8,2423 | 8,0615 | 8,1757 |
| 12.12.2019 | 8,2041 | 8,3706 | 8,1043 | 8,1661 |
| 15.12.2019 | 8,1757 | 8,2517 | 8,0853 | 8,1091 |
| 16.12.2019 | 8,1519 | 8,3612 | 7,9236 | 7,9378 |
| 17.12.2019 | 7,9378 | 7,9806 | 7,8427 | 7,9093 |
| 18.12.2019 | 7,9426 | 8,0853 | 7,8712 | 7,9236 |
| 19.12.2019 | 7,9664 | 8,0995 | 7,6573 | 7,8474 |
| 22.12.2019 | 7,8712 | 8,8272 | 7,8522 | 8,5847 |
| 23.12.2019 | 8,5894 | 8,8224 | 8,4515 | 8,5941 |
| 24.12.2019 | 8,5989 | 8,7083 | 8,5799 | 8,6227 |
| 25.12.2019 | 8,6227 | 8,7749 | 8,5228 | 8,5657 |
| 26.12.2019 | 8,6085 | 8,9604 | 8,5609 | 8,6607 |
| 29.12.2019 | 8,6797 | 8,9414 | 8,6655 | 8,7559 |
| 30.12.2019 | 8,7845 | 10,5013 | 8,7416 | 10,5013 |