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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10,616
KAPANIŞ 10,591

En Düşük

DÜŞÜK 8,2075

En Yüksek

YÜKSEK 14,1082
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20218,41548,57888,40068,4599
04.01.20218,44518,44518,26698,3362
05.01.20218,37588,73228,3618,5886
06.01.20218,6538,81148,62338,6976
07.01.20218,71248,7528,52928,5886
10.01.20218,59858,98968,56398,8609
11.01.20219,01939,7479,01939,747
12.01.202110,04910,57379,72729,846
13.01.20219,8469,89069,10859,1579
14.01.20219,27189,3518,95499,0342
17.01.20219,06389,37589,03429,2569
18.01.20219,42039,65299,29659,3361
19.01.20219,48969,8469,25699,6381
20.01.20219,70249,77679,48479,5342
21.01.20219,53429,88569,27189,6777
24.01.20219,77679,87589,3569,4945
25.01.20219,48479,50949,25699,3856
26.01.20219,40059,40058,51448,6976
27.01.20218,56398,8568,20758,8362
28.01.20218,77189,14818,66298,8411
31.01.20218,89068,97978,78178,8856
01.02.20218,92039,10858,86588,9599
02.02.20218,98479,19768,92039,0193
03.02.20219,07389,6489,00949,4995
04.02.20219,47979,62829,30659,3163
07.02.20219,37089,48969,15799,2767
08.02.20219,28179,56389,20749,356
09.02.20219,385610,08869,36099,8758
10.02.20219,82629,8469,59859,6133
11.02.20219,61339,76199,32139,4945
14.02.20219,524210,22729,489610,2173
15.02.202110,276710,8419,949910,643
16.02.202110,930111,702410,395511,7024
17.02.202112,870612,870612,840912,8706
18.02.202114,108214,108212,365712,732
21.02.202112,821113,999211,860812,1083
22.02.202112,118212,672611,613312,336
23.02.202112,32613,02911,563711,6826
24.02.202111,880612,048911,078611,7122
25.02.202111,217212,504211,088512,2964
28.02.202112,623112,900311,999412,3756
01.03.202112,266712,276611,732111,8806
02.03.202111,880612,365711,623111,8014
03.03.202111,811212,019211,781511,841
04.03.202111,702411,949911,652811,7815
07.03.202111,860812,13811,732111,9103
08.03.202111,811212,177611,583511,8508
09.03.202111,850812,019211,54411,8112
10.03.202111,83112,009211,53411,6331
11.03.202111,652811,751911,33611,5538
14.03.202111,563712,256711,553812,1776
15.03.202112,177612,355811,969712,029
16.03.202112,02913,227111,781512,6231
17.03.202112,603312,821111,771711,7717
18.03.202111,791511,959811,128111,4944
21.03.202110,395510,84110,34610,346
22.03.20219,430210,52429,311410,0886
23.03.202110,098510,79159,910410,6034
24.03.202110,692610,959810,167810,2074
25.03.202110,306410,49459,84610,346
28.03.202110,355810,633110,187610,346
29.03.202110,395510,5449,930110,2767
30.03.202110,395510,821210,316310,5935
31.03.202110,603411,088510,593511,0687
01.04.202111,147911,880611,147911,7122
04.04.202111,732112,405311,732111,841
05.04.202111,811211,811211,405311,4449
06.04.202112,583512,583512,583512,5835
07.04.202113,840813,840812,02913,1181
08.04.202113,098313,266612,236912,5934
11.04.202112,375612,870611,801412,2172
12.04.202112,286512,365711,296411,3658
13.04.202111,54411,910311,444911,6133
14.04.202111,652811,801411,088511,1776
15.04.202111,147912,286511,078612,2865
18.04.202112,395412,563711,385511,6033
19.04.202110,890511,405310,732110,8905
20.04.202110,821210,94999,811310,5737
21.04.202110,326210,76189,811310,4549
25.04.202110,276710,979610,237110,8212
26.04.202110,791511,088510,672710,9301
27.04.202110,920211,53410,821211,138
28.04.202111,256912,078511,256911,7717
29.04.202111,771712,365711,771712,0785
02.05.202112,048912,395412,048912,2964
03.05.202112,296412,296411,682612,1083
04.05.202112,098312,098311,692411,7519
05.05.202111,741912,276611,603311,8014
06.05.202111,83112,177611,474611,9697
09.05.202111,969712,157811,613311,7519
10.05.202111,771712,266711,712211,9499
11.05.202111,930112,058811,751911,7915
16.05.202111,860812,236911,83111,9598
17.05.202111,999412,652811,880612,4647
19.05.202112,454812,969612,276612,7419
20.05.202112,850812,969612,207312,336
23.05.202112,286512,375611,771711,841
24.05.202111,84112,147811,227111,3262
25.05.202111,405311,613310,84111,534
26.05.202111,662811,781511,227111,237
27.05.202111,227111,365810,940111,2667
30.05.202111,33611,563710,771711,0292
31.05.202111,029211,306310,920211,0588
01.06.202110,940111,068710,831110,9401
02.06.202110,959811,781510,959811,534
03.06.202111,375611,83111,296411,7717
06.06.202111,880612,13811,514212,1182
07.06.202112,088512,276611,821211,9697
08.06.202111,920111,979611,633111,9301
09.06.202111,930112,068711,375611,534
10.06.202111,633111,880611,474611,4944
13.06.202111,741911,850810,791510,9697
14.06.202111,484611,484610,831111,0192
15.06.202110,890511,147910,831110,9301
16.06.202110,910310,910310,534110,7321
17.06.202110,821210,821210,34610,3856
20.06.202110,385610,38569,816310,0094
21.06.202110,04910,2479,8419,9599
22.06.202110,009410,21739,959910,1876
23.06.202110,167810,672710,157910,4153
24.06.202110,415310,593510,266710,2965
27.06.202110,34610,40549,90059,9203
28.06.20219,93019,95999,67779,8758
29.06.20219,94019,97979,65799,6629
30.06.20219,70249,79159,58379,6926
01.07.20219,786710,65299,751910,2965
04.07.202110,286510,801410,04910,5737
05.07.202110,553910,682610,24710,4054
06.07.202110,395510,583610,296510,4747
07.07.202110,435110,534110,108310,1777
08.07.202110,24710,26679,959910,0985
11.07.202110,306410,36589,83129,851
12.07.20219,8519,94999,63319,6529
13.07.20219,70249,89069,69759,8312
15.07.20219,85110,0399,80649,9499
18.07.20219,93019,97979,8419,9104
25.07.202110,029210,35589,940110,2272
26.07.202110,237110,23719,999510,0886
27.07.202110,088610,27679,999510,0787
28.07.202110,14810,613310,14810,247
29.07.202110,227210,237110,04910,0787
01.08.202110,088610,454910,088610,3856
02.08.202110,405410,444910,167810,2965
03.08.202110,296510,524210,237110,3262
04.08.202110,306410,603410,266710,5737
05.08.202110,553910,791510,425210,5638
08.08.202110,64310,692610,435110,4747
09.08.202110,474710,74210,405410,5341
10.08.202110,54410,633110,227210,2965
11.08.202110,306410,435110,197410,3262
12.08.202110,722211,068710,553910,6926
15.08.202110,652910,821210,593510,5935
16.08.202110,553911,613310,494511,3063
17.08.202111,375611,375611,058811,138
18.08.202111,078611,741911,078611,5835
19.08.202111,633111,682611,068711,1083
22.08.202111,13811,53410,959811,3855
23.08.202111,415311,415311,009411,2073
24.08.202111,449411,469310,742510,7624
25.08.202110,772410,87210,433910,4737
26.08.202110,473710,473710,18510,3542
30.08.202110,533510,732610,314410,633
31.08.202110,722610,792310,453810,5534
01.09.202110,553411,120910,453810,9516
02.09.202110,85211,051210,732610,8122
05.09.202110,832110,931710,652910,7027
06.09.202110,702710,732610,463810,4737
07.09.202110,433910,64310,274610,2846
08.09.202110,284610,433910,244710,3841
09.09.202110,453810,483710,234810,2746
12.09.202110,274610,384110,17510,2348
13.09.202110,234810,762410,224810,4538
14.09.202110,463810,523510,19510,2149
15.09.202110,224810,304510,055610,0556
16.09.202110,115310,25479,95610,2049
19.09.202110,204910,24479,85649,9759
20.09.202110,055610,1759,87649,9261
21.09.202110,015710,02579,79679,9461
22.09.20219,946110,07559,81669,8266
23.09.20219,82669,85649,56779,6474
26.09.20219,67729,81669,61759,6772
27.09.20219,68729,71719,55789,6374
28.09.20219,65739,87649,55789,6573
29.09.20219,65739,70719,54789,6573
30.09.20219,647410,62319,587610,0257
03.10.202110,025710,21499,85649,956
04.10.20219,95610,1759,86649,966
05.10.202110,035710,03579,65739,6573
06.10.20219,7279,92619,7279,8166
07.10.20219,826610,11539,776810,0954
10.10.202110,095410,20499,975910,0655
11.10.202110,065510,12539,86649,8963
12.10.20219,89639,97599,7379,7768
13.10.20219,71719,94619,69729,7071
14.10.20219,7379,94619,7379,9461
17.10.20219,946110,09549,87649,9261
18.10.20219,926110,1959,906210,1452
19.10.202110,204910,23489,90629,956
20.10.20219,95610,05569,856410,0058
21.10.202110,025710,30459,96610,2447
24.10.202110,234810,334310,045610,1053
25.10.202110,105310,284610,105310,185
26.10.202110,224810,394110,135210,2746
27.10.202110,294510,384110,264610,3642
31.10.202110,41410,553410,40410,4538
01.11.202110,503610,722610,453810,5235
02.11.202110,523510,533510,005810,4538
03.11.202110,493610,64310,453810,5235
04.11.202110,543410,613110,334310,5633
07.11.202110,593210,742510,573310,6828
08.11.202110,702710,931710,672810,9018
09.11.202110,344310,364210,005810,1053
10.11.202110,155110,16519,87649,9261
11.11.20219,92619,94619,77689,8764
14.11.20219,89639,97599,7379,7868
15.11.20219,81669,84659,61759,6275
16.11.20219,65739,75699,48819,5179
17.11.20219,53799,57779,30899,3985
18.11.20219,39859,56779,34879,5478
21.11.20219,55789,78689,55789,7469
22.11.20219,7279,80679,24919,4084
23.11.20219,40849,75699,40849,6474
24.11.20219,66739,87649,55789,6772
25.11.20219,63749,63749,34879,4184
28.11.20219,44839,61759,37869,5876
29.11.20219,59769,68729,52799,5777
30.11.20219,55789,79679,55789,7569
01.12.20219,756910,30459,756910,2746
02.12.202110,344310,623110,234810,5036
05.12.202110,623111,3110,433911,31
06.12.202111,349811,459410,802311,2304
07.12.202111,3211,678411,250311,3399
08.12.202111,399611,459411,061111,1009
09.12.202111,210512,046811,210511,9671
12.12.202112,056712,554511,459412,3056
13.12.202112,305612,68412,146312,5446
14.12.202112,534612,614311,907411,9074
15.12.202111,967112,275811,648512,1862
16.12.202112,186212,405210,971510,9715
19.12.202110,453811,15079,876410,4638
20.12.202111,051211,07119,717110,2547
21.12.202110,204910,26469,82669,9062
22.12.202110,075510,1759,54789,8067
23.12.20219,89639,9569,80679,9162
26.12.20219,96610,11539,85649,9759
27.12.202110,015710,09549,75699,8564
28.12.20219,84659,89639,74699,8365
29.12.20219,906210,31449,816610,2945
30.12.202110,334310,50369,906210,0755