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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,6004
KAPANIŞ 13,605

En Düşük

DÜŞÜK 9,7469

En Yüksek

YÜKSEK 29,3503
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202210,075510,503610,015710,4439
03.01.202210,63310,652910,254710,6529
04.01.202210,64311,449410,563311,4494
05.01.202211,349811,648511,200511,2403
06.01.202211,250311,329910,812211,2503
09.01.202211,250311,668411,150711,6485
10.01.202211,618711,75811,329911,5689
11.01.202211,568911,648511,300111,5888
12.01.202211,54911,698311,3211,32
13.01.202211,3211,409611,180611,2503
16.01.202211,280211,479311,170611,2403
17.01.202211,240311,300110,702710,7127
18.01.202210,722610,931710,423910,8421
19.01.202210,881910,941710,553410,7226
20.01.202210,563310,85210,453810,852
23.01.202210,822210,822210,244710,2447
24.01.202210,304510,35429,936110,1452
25.01.202210,17510,364210,075510,2348
26.01.202210,17510,274610,025710,175
27.01.202210,18510,29459,995810,0456
30.01.202210,105310,473710,095410,3542
31.01.202210,40410,503610,314410,3941
01.02.202210,453810,453810,18510,195
02.02.202210,17510,27469,95610,0157
03.02.202210,025710,16519,936110,0755
06.02.202210,085410,45389,876410,4538
07.02.202210,493610,513510,204910,3045
08.02.202210,344310,722610,304510,5633
09.02.202210,563310,712710,354210,6529
10.02.202210,652910,662910,40410,5534
13.02.202210,483710,483710,095410,2447
14.02.202210,204910,394110,204910,3343
15.02.202210,334310,891910,314410,7824
16.02.202210,85211,001410,503610,7624
17.02.202210,901810,991410,623110,9715
20.02.202211,150711,588811,150711,3797
21.02.202211,140811,339910,822211,0611
22.02.202211,230411,429511,071111,081
23.02.202210,254710,60319,97599,9759
24.02.202210,035710,53359,766810,4239
27.02.202210,125310,433910,005810,2348
28.02.202210,40410,553410,115310,2746
01.03.202210,204910,364210,075510,3542
02.03.202210,354210,513510,274610,4339
03.03.202210,423910,533510,264610,4538
06.03.202210,40410,40410,095410,2746
07.03.202210,125310,433910,125310,2547
08.03.202210,324410,40410,294510,3443
09.03.202210,344310,433910,234810,2746
10.03.202210,145210,20499,926110,0755
13.03.202210,085410,10539,92619,9759
14.03.20229,97599,98599,80679,8664
15.03.20229,82669,9569,82669,8266
16.03.20229,87649,93619,80679,8664
17.03.20229,866410,1959,826610,0456
20.03.202210,075510,224810,015710,185
21.03.202210,214910,274610,135210,2547
22.03.202210,294510,623110,234810,5633
23.03.202210,583210,692810,40410,4439
24.03.202210,503610,523510,384110,4737
27.03.202210,553410,85210,503610,6529
28.03.202210,672810,792310,672810,7425
29.03.202210,782410,891910,662910,7525
30.03.202210,772410,812210,583210,7326
31.03.202210,752510,812210,603110,7525
03.04.202210,802310,85210,672810,7226
04.04.202210,752511,001410,682810,7425
05.04.202210,722611,180610,712711,1209
06.04.202211,170611,379711,001411,2702
07.04.202211,270211,419511,200511,3797
10.04.202211,429512,166211,399612,0965
11.04.202212,106512,126411,678412,0866
12.04.202212,106512,106511,409611,4992
13.04.202211,489211,648511,3111,3498
14.04.202211,3111,558911,3111,549
17.04.202211,648511,708311,429511,549
18.04.202211,568911,658511,290111,5689
19.04.202211,648512,076611,608711,7083
20.04.202211,847611,867611,529111,7381
21.04.202211,698311,698310,613110,9516
24.04.202210,961611,08110,702710,9018
25.04.202210,991411,359810,822210,9516
26.04.202210,921711,011310,543410,852
27.04.202210,941710,991410,672810,7326
28.04.202210,822210,921710,334310,8023
04.05.202210,802311,180610,802311,0113
05.05.202210,941711,847610,762411,8476
08.05.202211,847612,584411,708312,3255
09.05.202212,425112,524712,196112,3454
10.05.202211,250311,449411,110911,1109
11.05.202210,752510,85210,015710,1253
12.05.202210,125310,513510,075510,2348
15.05.202210,224810,573310,065510,0954
16.05.202210,105310,21499,90629,9062
17.05.20229,916210,02579,81669,8365
19.05.20229,856410,05569,846510,0058
22.05.202210,035710,10539,87649,9062
23.05.20229,9569,9569,84659,8764
24.05.20229,88639,9669,84659,8465
25.05.20229,87649,91629,84659,8564
26.05.20229,876410,10539,82669,956
29.05.202210,035710,20499,946110,1551
30.05.202210,204910,254710,075510,1551
31.05.202210,155110,453810,135210,404
01.06.202210,41410,593210,254710,3941
02.06.202210,453810,503610,264610,2846
05.06.202210,354210,40410,274610,3343
06.06.202210,334310,433910,214910,4339
07.06.202210,493610,58329,975910,0058
08.06.202210,055610,35429,975910,2547
09.06.202210,274610,493610,105310,3742
12.06.202210,443910,772410,274610,6928
13.06.202210,762410,951610,523510,8819
14.06.202210,921710,981510,702710,8023
15.06.202210,842110,911810,304510,6828
16.06.202210,682810,802310,613110,643
19.06.202210,732610,971510,453810,9516
20.06.202210,951611,061110,832110,9815
21.06.202210,971510,971510,63310,6728
22.06.202210,662910,772410,493610,7724
23.06.202210,762411,329910,712710,9317
26.06.202210,732610,891910,553410,8222
27.06.202210,941710,941710,40410,5135
28.06.202210,513510,623110,005810,3343
29.06.202210,234810,274610,005810,0854
30.06.202210,125310,254710,095410,1053
03.07.202210,135210,284610,015710,0257
04.07.202210,125310,12539,74699,8564
05.07.20229,86649,99589,83659,956
06.07.202210,035710,25479,926110,2547
07.07.202210,344310,364210,165110,3642
12.07.202210,354210,752510,234810,5932
13.07.202210,573310,623110,473710,5534
17.07.202210,662910,682810,483710,4837
18.07.202210,533510,63310,354210,6131
19.07.202210,623110,772410,493610,6529
20.07.202210,652910,971510,593210,862
21.07.202211,001411,100910,901811,0313
24.07.202211,031311,867611,031311,6087
25.07.202211,648511,678411,240311,4395
26.07.202211,479311,698311,349811,4494
27.07.202211,509111,529111,250311,3299
28.07.202211,459411,787911,399611,4892
31.07.202211,489212,136411,489212,0468
01.08.202212,096512,265811,658511,778
02.08.202211,797912,952811,797912,9528
03.08.202213,430714,24713,400814,247
04.08.202214,93415,39214,346614,7349
07.08.202214,784715,133114,047914,2968
08.08.202214,296814,774713,749213,799
09.08.202213,729314,008113,420713,5501
10.08.202213,589913,729313,042413,5501
11.08.202213,550113,689513,211613,2913
14.08.202213,390814,137513,291313,7891
15.08.202213,838814,03813,410713,8388
16.08.202213,938414,067813,699513,8388
17.08.202213,79913,938413,390813,7891
18.08.202213,80914,406313,619813,9683
21.08.202213,938413,938413,460513,6397
22.08.202213,649713,878713,540213,5999
23.08.202213,599913,689512,942813,0921
24.08.202213,271413,35112,843213,0025
25.08.202213,002513,032412,564512,664
28.08.202212,644112,743712,415112,4948
30.08.202212,514712,992612,464912,7437
31.08.202212,793513,141912,514712,5147
01.09.202212,584412,942812,504712,8333
04.09.202213,022513,251412,932912,9727
05.09.202212,992614,02812,654113,9882
06.09.202214,227114,495913,779114,1375
07.09.202214,227114,25713,530213,6497
08.09.202213,838813,838813,400813,4107
11.09.202213,410713,759213,311213,3112
12.09.202213,410713,530212,743712,8831
13.09.202212,90313,400812,614313,2017
14.09.202213,201714,177413,092113,7692
15.09.202213,789114,635313,520314,5557
18.09.202214,824515,033614,24714,257
19.09.202214,47614,724913,769214,0479
20.09.202214,087714,734914,02814,4263
21.09.202214,336614,456113,709413,8787
22.09.202213,918514,545713,729314,5358
25.09.202214,495914,635313,938414,2072
26.09.202214,217214,336614,02814,2072
27.09.202214,03814,107713,5713,57
28.09.202213,589913,679612,912913,361
29.09.202213,390813,410713,032413,3211
02.10.202213,201713,689513,201713,6895
03.10.202213,759213,769213,380913,4904
04.10.202213,490413,749213,181813,5601
05.10.202213,639714,008113,540213,9384
06.10.202213,938414,177413,80914,0778
09.10.202214,177414,585513,769213,8787
10.10.202213,80914,057913,400813,6397
11.10.202213,599913,848813,470513,6298
12.10.202213,729313,828913,460513,4605
13.10.202213,629813,699513,470513,5601
16.10.202213,649714,02813,599913,9384
17.10.202214,02814,47613,729314,3366
18.10.202214,48615,192914,456114,9141
19.10.202215,093315,830114,874315,8301
20.10.202216,009316,178515,61115,7803
23.10.202216,726117,353316,626517,3533
24.10.202217,890918,418616,507117,6122
25.10.202217,87118,388717,293618,0104
26.10.202218,020418,229417,442917,4728
27.10.202217,552418,916417,353318,5381
30.10.202218,55818,866617,821317,9308
31.10.202217,970618,398717,721717,7217
01.11.202217,721717,990517,452917,4529
02.11.202217,452917,771517,283617,5027
03.11.202217,552417,602217,243817,4131
06.11.202217,442918,169717,263718,0801
07.11.202218,090118,279217,582317,652
08.11.202217,65219,075717,512618,3191
09.11.202216,825717,263716,487116,7161
10.11.202216,556817,034716,307916,4274
13.11.202216,477217,691816,377617,423
14.11.202217,482717,761516,825716,975
15.11.202217,094518,667516,97518,6675
16.11.202219,314719,663117,223918,5182
17.11.202218,77720,3718,77720,37
20.11.202221,106722,40120,58921,0072
21.11.202221,405422,042620,350120,9275
22.11.202221,04723,018321,04723,0183
23.11.202223,555924,392222,40122,9386
24.11.202223,097924,8922,500623,8347
27.11.202223,834724,272722,659922,6798
28.11.202223,237324,093522,201922,9187
29.11.202222,918723,297122,540422,8391
30.11.202223,018324,352423,018324,2727
01.12.202224,292725,228523,436423,8347
04.12.202224,651124,870123,217424,1931
05.12.202224,093524,690923,555924,3922
06.12.202224,392226,622423,894424,7905
07.12.202225,288326,383424,033825,109
08.12.202225,467527,060424,710827,0604
11.12.202227,59827,856926,901127,618
12.12.202227,59827,657826,562627,1799
13.12.202227,219729,350326,582527,5582
14.12.202228,374628,832627,279528,2551
15.12.202228,533928,673327,498527,5781
18.12.202227,61827,856926,542726,702
19.12.202226,721927,37926,443226,483
20.12.202226,562627,279526,343626,5427
21.12.202226,48326,502925,168825,4874
22.12.202225,527225,786124,193124,5714
25.12.202224,571424,909923,715223,8546
26.12.202223,874525,009523,416524,1931
27.12.202224,193124,193122,719623,078
28.12.202223,097923,735122,978523,1577
29.12.202223,396623,655523,018323,3568