KLRHO
KİLER HOLDİNG A.Ş. (KLRHO)
14.980
₺
+1.360 (%+9.99)
KLRHO: KİLER HOLDİNG A.Ş. Arşiv
KİLER HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 45,3506
KAPANIŞ 45,7693
En Düşük
DÜŞÜK 12,5
En Yüksek
YÜKSEK 189,3056
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 18,3222 | 18,7333 | 18,2556 | 18,6778 |
| 02.01.2025 | 18,6889 | 18,8667 | 18,0778 | 18,0778 |
| 05.01.2025 | 18,0889 | 18,4667 | 17,8333 | 17,9667 |
| 06.01.2025 | 17,9667 | 18,0556 | 17,3778 | 17,3778 |
| 07.01.2025 | 17,6111 | 17,6333 | 16,9444 | 16,9444 |
| 08.01.2025 | 16,9778 | 17,2 | 16,7778 | 17,2 |
| 09.01.2025 | 17,2 | 18,2111 | 17 | 17,3778 |
| 12.01.2025 | 17,3778 | 17,7889 | 16,8889 | 16,9 |
| 13.01.2025 | 17,1667 | 17,4 | 16,9 | 17,0222 |
| 14.01.2025 | 17,2778 | 17,2889 | 16,8778 | 17,2222 |
| 15.01.2025 | 17,2222 | 17,7111 | 17,0556 | 17,2 |
| 16.01.2025 | 17,2 | 17,5111 | 17 | 17,3111 |
| 19.01.2025 | 17,4778 | 17,4889 | 17,1 | 17,1556 |
| 20.01.2025 | 17,0556 | 17,6333 | 16,9444 | 17,5111 |
| 21.01.2025 | 17,4333 | 17,6222 | 17,1 | 17,1111 |
| 22.01.2025 | 17,2222 | 17,3444 | 17,0111 | 17,1667 |
| 23.01.2025 | 17,1556 | 17,1778 | 16,8667 | 16,9556 |
| 26.01.2025 | 16,9778 | 17,1889 | 16,6111 | 16,8333 |
| 27.01.2025 | 16,8333 | 16,9556 | 16,5333 | 16,5333 |
| 28.01.2025 | 16,6556 | 16,6889 | 16,0333 | 16,0444 |
| 29.01.2025 | 16,0111 | 16,3778 | 15,8889 | 16,1778 |
| 30.01.2025 | 16,1333 | 16,5778 | 16,0333 | 16,1333 |
| 02.02.2025 | 15,9778 | 16,1111 | 15,6111 | 15,6889 |
| 03.02.2025 | 15,6667 | 15,9556 | 15,6667 | 15,8444 |
| 04.02.2025 | 15,8333 | 15,8333 | 15,4222 | 15,4778 |
| 05.02.2025 | 15,4778 | 15,6778 | 14,7222 | 15,6222 |
| 06.02.2025 | 15,5667 | 16,1556 | 15,3111 | 15,8333 |
| 09.02.2025 | 15,8333 | 16,1111 | 15,4222 | 15,5556 |
| 10.02.2025 | 15,5556 | 15,6778 | 15,2444 | 15,4111 |
| 11.02.2025 | 15,5556 | 15,5556 | 15,1556 | 15,3333 |
| 12.02.2025 | 15,3333 | 15,6667 | 15,2222 | 15,6667 |
| 13.02.2025 | 15,6667 | 16 | 15,3667 | 15,7222 |
| 16.02.2025 | 15,6333 | 15,7667 | 15,3444 | 15,5778 |
| 17.02.2025 | 15,5778 | 16 | 15 | 15,2222 |
| 18.02.2025 | 15,2222 | 15,3889 | 15,0444 | 15,1667 |
| 19.02.2025 | 15,2333 | 15,2333 | 15,0111 | 15,0667 |
| 20.02.2025 | 15,1667 | 15,1667 | 14,5556 | 14,5556 |
| 23.02.2025 | 14,6333 | 15,2333 | 14,5444 | 15,0444 |
| 24.02.2025 | 15,0333 | 15,1444 | 14,5556 | 14,5556 |
| 25.02.2025 | 14,4667 | 15,8333 | 14,4667 | 15,2556 |
| 26.02.2025 | 15,2111 | 15,5 | 14,8667 | 14,9 |
| 27.02.2025 | 14,8889 | 15,3 | 14,7556 | 14,9111 |
| 02.03.2025 | 15,0444 | 15,3333 | 14,8333 | 14,8778 |
| 03.03.2025 | 15,0556 | 15,3889 | 14,4444 | 14,5333 |
| 04.03.2025 | 14,6889 | 14,9556 | 14,4444 | 14,8111 |
| 05.03.2025 | 14,8889 | 15,3444 | 14,8889 | 15,1 |
| 06.03.2025 | 15,1667 | 15,6111 | 15,0222 | 15,3778 |
| 09.03.2025 | 15,5 | 15,5889 | 15,1556 | 15,1667 |
| 10.03.2025 | 15 | 15,2778 | 14,5444 | 14,6667 |
| 11.03.2025 | 14,6667 | 15,2111 | 14,3444 | 14,6333 |
| 12.03.2025 | 14,6333 | 15,2222 | 14,5556 | 14,7 |
| 13.03.2025 | 15 | 15,1444 | 14,7778 | 14,9667 |
| 16.03.2025 | 14,9 | 15,4556 | 14,8889 | 15,2889 |
| 17.03.2025 | 15,3333 | 15,3778 | 14,8444 | 15,1111 |
| 18.03.2025 | 14,2778 | 15 | 13,6 | 14,0111 |
| 19.03.2025 | 14,0111 | 14,4222 | 13,3444 | 13,8889 |
| 20.03.2025 | 13,7111 | 13,8222 | 12,5 | 13,0889 |
| 23.03.2025 | 12,7889 | 13,4444 | 12,5333 | 13,3 |
| 24.03.2025 | 13,5889 | 13,7111 | 13,2444 | 13,5889 |
| 25.03.2025 | 13,5889 | 13,6556 | 13,2444 | 13,2778 |
| 26.03.2025 | 13,4 | 13,7222 | 13,2778 | 13,4333 |
| 27.03.2025 | 13,4111 | 13,6111 | 13,1 | 13,3333 |
| 01.04.2025 | 13,3333 | 13,4444 | 13,1889 | 13,2556 |
| 02.04.2025 | 13,2222 | 13,6 | 13,2222 | 13,2778 |
| 03.04.2025 | 13,3889 | 13,5444 | 13,1111 | 13,3333 |
| 06.04.2025 | 13,2444 | 14,6667 | 12,8889 | 14,6667 |
| 07.04.2025 | 15,4 | 15,6889 | 14,8444 | 15,0222 |
| 08.04.2025 | 15,3889 | 15,6222 | 14,6889 | 15,1 |
| 09.04.2025 | 15,4333 | 15,4889 | 14,9222 | 14,9222 |
| 10.04.2025 | 14,8333 | 16,4111 | 14,5556 | 16,1111 |
| 13.04.2025 | 16,7111 | 17,2 | 16,1333 | 16,1333 |
| 14.04.2025 | 16,4889 | 16,7222 | 15,8333 | 15,9778 |
| 15.04.2025 | 16,3444 | 16,6667 | 15,5667 | 15,8222 |
| 16.04.2025 | 15,6667 | 16,3889 | 14,9 | 15,5889 |
| 17.04.2025 | 15,7222 | 15,7889 | 15,1556 | 15,1556 |
| 20.04.2025 | 15,5556 | 15,7444 | 14,9444 | 14,9444 |
| 21.04.2025 | 15,1444 | 15,9 | 14,8889 | 15,1 |
| 23.04.2025 | 15,1444 | 15,2778 | 14,8222 | 14,9667 |
| 24.04.2025 | 15,0111 | 15,7111 | 14,9556 | 14,9778 |
| 27.04.2025 | 15 | 15 | 14,6778 | 14,7333 |
| 28.04.2025 | 14,7333 | 14,8222 | 14,5111 | 14,6556 |
| 29.04.2025 | 14,6556 | 14,8111 | 14,2333 | 14,2333 |
| 01.05.2025 | 14,2222 | 15,2778 | 14,2111 | 14,6333 |
| 04.05.2025 | 14,9889 | 15,9556 | 14,7333 | 15,8222 |
| 05.05.2025 | 15,9 | 16,8222 | 15,6333 | 16,4444 |
| 06.05.2025 | 16,6111 | 16,7222 | 15,5556 | 15,5556 |
| 07.05.2025 | 15,7 | 15,7111 | 15,0778 | 15,2333 |
| 08.05.2025 | 15 | 16,7556 | 15 | 16,7111 |
| 11.05.2025 | 16,8889 | 16,8889 | 15,7222 | 15,7222 |
| 12.05.2025 | 15,7778 | 16,0333 | 15,4333 | 15,4444 |
| 13.05.2025 | 15,4778 | 16,9889 | 15,4778 | 16,9889 |
| 14.05.2025 | 18,6778 | 18,6778 | 18,6778 | 18,6778 |
| 15.05.2025 | 20,5444 | 20,5444 | 20,5444 | 20,5444 |
| 19.05.2025 | 22,5889 | 22,5889 | 22,5889 | 22,5889 |
| 20.05.2025 | 24,2778 | 24,8444 | 21,2667 | 24,8444 |
| 21.05.2025 | 24,8444 | 27,3222 | 24,8444 | 27,3222 |
| 22.05.2025 | 27,4778 | 27,6444 | 24,8667 | 26,3333 |
| 25.05.2025 | 26,3333 | 26,6667 | 25,0556 | 25,1222 |
| 26.05.2025 | 25,5333 | 27,6333 | 24,8333 | 27,6333 |
| 27.05.2025 | 28,8889 | 30,3056 | 26,6667 | 29,0556 |
| 28.05.2025 | 28,8889 | 29,6944 | 27,7778 | 29,6944 |
| 29.05.2025 | 30,5556 | 32,6111 | 28,2778 | 31,1389 |
| 01.06.2025 | 30,5833 | 32,1944 | 29,6111 | 31,8056 |
| 02.06.2025 | 31,8056 | 34,8889 | 31,3889 | 34,3056 |
| 03.06.2025 | 34,4444 | 37,4722 | 33 | 37,2778 |
| 04.06.2025 | 37,2778 | 40,6944 | 36,7778 | 40,2778 |
| 09.06.2025 | 40,2778 | 40,5 | 38,0556 | 38,8889 |
| 10.06.2025 | 38,8889 | 39,6667 | 36,3889 | 36,3889 |
| 11.06.2025 | 36,2222 | 40,0278 | 36 | 36,25 |
| 12.06.2025 | 34,8333 | 37,7778 | 33,3333 | 36,8333 |
| 15.06.2025 | 37,2222 | 39,1667 | 35,1111 | 36,9444 |
| 16.06.2025 | 36,9444 | 38,1389 | 36,0833 | 36,75 |
| 17.06.2025 | 36,1944 | 39,2778 | 36,1944 | 37,3889 |
| 18.06.2025 | 37,6389 | 38,1667 | 36,6667 | 36,8056 |
| 19.06.2025 | 37,2222 | 40,4722 | 36,9444 | 38,8611 |
| 22.06.2025 | 37,9167 | 42,3056 | 37,7778 | 41,5278 |
| 23.06.2025 | 42,5278 | 44,0278 | 39,4722 | 39,8889 |
| 24.06.2025 | 40,3333 | 41,4167 | 39,3889 | 40,8056 |
| 25.06.2025 | 40,8056 | 43,8056 | 40,3333 | 42,8333 |
| 26.06.2025 | 43,0278 | 43,6389 | 42,4444 | 42,9722 |
| 29.06.2025 | 42,9722 | 46,0556 | 38,6944 | 38,9444 |
| 30.06.2025 | 38,9444 | 40,5556 | 37,6667 | 38,4444 |
| 01.07.2025 | 38,5 | 39,8056 | 37,1667 | 38,3056 |
| 02.07.2025 | 38,8889 | 39,4444 | 37,8333 | 37,8611 |
| 03.07.2025 | 37,8056 | 39,3333 | 35,9167 | 39,1389 |
| 06.07.2025 | 38,6667 | 39,7222 | 37,5556 | 37,7778 |
| 07.07.2025 | 37,8056 | 39,1111 | 37,8056 | 38,0556 |
| 08.07.2025 | 38,7778 | 39,5278 | 38,1944 | 38,6111 |
| 09.07.2025 | 38,6111 | 39,0278 | 36,9722 | 37,1111 |
| 10.07.2025 | 37,2222 | 39,0833 | 36,8056 | 38,1111 |
| 13.07.2025 | 38,2778 | 39,6944 | 38,0556 | 39,3056 |
| 15.07.2025 | 39,3056 | 40 | 38,3889 | 38,3889 |
| 16.07.2025 | 39,0833 | 39,5278 | 38,4167 | 38,7222 |
| 17.07.2025 | 38,7222 | 39,5556 | 38,5278 | 39,0278 |
| 20.07.2025 | 39,0833 | 40,2778 | 38 | 38,2222 |
| 21.07.2025 | 38,3333 | 38,8611 | 37,7778 | 38,1111 |
| 22.07.2025 | 38,6944 | 38,9444 | 35,8056 | 36 |
| 23.07.2025 | 36,1111 | 37,2222 | 33,4722 | 36,1111 |
| 24.07.2025 | 36,2222 | 36,5833 | 35,2778 | 35,3056 |
| 27.07.2025 | 35,4167 | 38,1389 | 35,3333 | 37,75 |
| 28.07.2025 | 37,7778 | 40 | 36,0833 | 37,1944 |
| 29.07.2025 | 37,1944 | 37,7778 | 35,5556 | 35,5556 |
| 30.07.2025 | 35,6111 | 36,1111 | 34,1111 | 34,5556 |
| 31.07.2025 | 34,5556 | 35,3611 | 33,8611 | 34,3611 |
| 03.08.2025 | 34,5556 | 37,7778 | 34,5556 | 37,7778 |
| 04.08.2025 | 38,5556 | 38,8889 | 36,3611 | 36,8611 |
| 05.08.2025 | 37,2222 | 37,3333 | 36,3056 | 37,1667 |
| 06.08.2025 | 37,6944 | 37,6944 | 35,6944 | 35,6944 |
| 07.08.2025 | 35,9167 | 36,4167 | 34,6389 | 34,7222 |
| 10.08.2025 | 34,7222 | 35,6944 | 34,4167 | 34,8889 |
| 11.08.2025 | 35,1111 | 36,5 | 34,8611 | 35,8333 |
| 12.08.2025 | 35,8333 | 37,2222 | 35,8056 | 36,5833 |
| 13.08.2025 | 37,6111 | 37,6111 | 35,2778 | 35,3611 |
| 14.08.2025 | 35 | 35,9444 | 34,8611 | 35,75 |
| 17.08.2025 | 36,6667 | 36,6667 | 35,3889 | 35,9167 |
| 18.08.2025 | 35,9167 | 39,5 | 35,4722 | 38,5833 |
| 19.08.2025 | 38,4444 | 38,5556 | 34,7778 | 35,1111 |
| 20.08.2025 | 35,25 | 38,6111 | 33,75 | 35,6944 |
| 21.08.2025 | 35,6944 | 37,0556 | 35,3333 | 35,3333 |
| 24.08.2025 | 36,1944 | 38 | 36,1944 | 37,2778 |
| 25.08.2025 | 37,3333 | 37,4722 | 35,4722 | 37,3611 |
| 26.08.2025 | 37,3611 | 37,3611 | 35,6111 | 35,6111 |
| 27.08.2025 | 35,6944 | 36,6111 | 35,5556 | 35,6389 |
| 28.08.2025 | 36,4167 | 36,4167 | 35,5 | 35,6667 |
| 31.08.2025 | 37,8056 | 37,8056 | 35,3889 | 36,0556 |
| 01.09.2025 | 36,0556 | 36,5833 | 34,4722 | 35,5556 |
| 02.09.2025 | 35,5556 | 38,1389 | 34,5278 | 37,4444 |
| 03.09.2025 | 37,5556 | 38,3333 | 36,7222 | 37,6111 |
| 04.09.2025 | 38,25 | 38,3333 | 36,8611 | 36,8611 |
| 07.09.2025 | 36,6111 | 39,5556 | 36,1111 | 38,1389 |
| 08.09.2025 | 37,5278 | 38,8889 | 37,1389 | 38,6667 |
| 09.09.2025 | 38,8333 | 39,1389 | 36,3056 | 36,5556 |
| 10.09.2025 | 36,5833 | 36,9444 | 35,1111 | 35,4167 |
| 11.09.2025 | 37,2222 | 38,9444 | 35,25 | 38,9444 |
| 14.09.2025 | 40,2778 | 42,8333 | 40,2778 | 42,8333 |
| 15.09.2025 | 47,1111 | 47,1111 | 47,1111 | 47,1111 |
| 16.09.2025 | 51,8056 | 51,8056 | 49,9444 | 51,8056 |
| 17.09.2025 | 56,9444 | 56,9444 | 50 | 56,9444 |
| 18.09.2025 | 57,7778 | 62,6111 | 54,8889 | 62,6111 |
| 21.09.2025 | 61,1111 | 68,8333 | 59,2222 | 63,2778 |
| 22.09.2025 | 64,3333 | 68,8889 | 61,1667 | 64,1667 |
| 23.09.2025 | 64,1667 | 67,3333 | 63,9444 | 64,7222 |
| 24.09.2025 | 65 | 67,7222 | 64,5556 | 67,0556 |
| 25.09.2025 | 67,7778 | 68,2778 | 60,3889 | 61,6667 |
| 28.09.2025 | 61,6667 | 63,3333 | 59,7778 | 61,7778 |
| 29.09.2025 | 61,7778 | 62,2222 | 60,7778 | 61,6667 |
| 30.09.2025 | 62,2222 | 67,2222 | 60,4444 | 65,0556 |
| 01.10.2025 | 65,0556 | 65,5556 | 60,5 | 65,0556 |
| 02.10.2025 | 65,0556 | 67,7222 | 63,3333 | 65,4444 |
| 05.10.2025 | 65,4444 | 67,3889 | 63,0556 | 67,2222 |
| 06.10.2025 | 67,2222 | 68 | 65,2778 | 67,1111 |
| 07.10.2025 | 65,8889 | 69,0556 | 65,8889 | 68,0556 |
| 08.10.2025 | 68,0556 | 71,4444 | 67 | 71,4444 |
| 09.10.2025 | 71,4444 | 77,7222 | 69,8889 | 77,4444 |
| 12.10.2025 | 76,6667 | 84,1111 | 76,4444 | 83,8889 |
| 13.10.2025 | 83,8889 | 86,1667 | 81,0556 | 85,9444 |
| 14.10.2025 | 85,9444 | 91,6667 | 77,7778 | 77,7778 |
| 15.10.2025 | 77,6667 | 85,5556 | 76,8333 | 82,8889 |
| 16.10.2025 | 83,1111 | 84,8889 | 79,3333 | 83,0556 |
| 19.10.2025 | 82,9444 | 87,3889 | 81,2222 | 86,9444 |
| 20.10.2025 | 88,3333 | 91,2778 | 86,3333 | 90,6111 |
| 21.10.2025 | 90,6667 | 92,5556 | 87,8333 | 91 |
| 22.10.2025 | 90,3333 | 91,6111 | 82,2778 | 82,2778 |
| 23.10.2025 | 84,1667 | 84,7778 | 77,2222 | 80,6667 |
| 26.10.2025 | 80,6667 | 83,5 | 79,5 | 81,7222 |
| 27.10.2025 | 81,5 | 82,3889 | 80,5556 | 80,5556 |
| 29.10.2025 | 80,0556 | 82 | 73,5 | 74,6667 |
| 30.10.2025 | 74,6667 | 77,5556 | 74,5556 | 75,5556 |
| 02.11.2025 | 75,3333 | 75,5556 | 69,1667 | 72,1667 |
| 03.11.2025 | 72,1667 | 79,3333 | 70,5556 | 79,3333 |
| 04.11.2025 | 80,7778 | 81,6667 | 71,5 | 71,5556 |
| 05.11.2025 | 71,5 | 75,2222 | 66,7778 | 74,7778 |
| 06.11.2025 | 74,4444 | 78,8889 | 74,4444 | 75,4444 |
| 09.11.2025 | 75,2778 | 75,8333 | 73 | 73,1667 |
| 10.11.2025 | 72,9444 | 77,8889 | 71,8889 | 76,1111 |
| 11.11.2025 | 76 | 77,2222 | 68,6111 | 70 |
| 12.11.2025 | 72 | 73,6111 | 70,2778 | 71,4444 |
| 13.11.2025 | 71,4444 | 73,5 | 68,1111 | 72,9444 |
| 16.11.2025 | 72,9444 | 76,2222 | 72,8889 | 75,2222 |
| 17.11.2025 | 75,1667 | 82,7222 | 74,3333 | 82,6667 |
| 18.11.2025 | 82,6667 | 87,1111 | 74,5556 | 85,3333 |
| 19.11.2025 | 82,7778 | 85 | 81,2778 | 84,0556 |
| 20.11.2025 | 84,0556 | 86,3333 | 82,1667 | 85,5556 |
| 23.11.2025 | 85,5556 | 94,1111 | 84,8889 | 94,1111 |
| 24.11.2025 | 94,3333 | 96,0556 | 84,9444 | 89,4444 |
| 25.11.2025 | 89,4444 | 92 | 81,6667 | 83,6111 |
| 26.11.2025 | 83,6111 | 86,1111 | 82,5 | 84,8333 |
| 27.11.2025 | 84,8333 | 87,7778 | 83,7222 | 87,7778 |
| 30.11.2025 | 86,1111 | 89,3889 | 83,4444 | 88,4444 |
| 01.12.2025 | 88,0556 | 90,2222 | 87,6111 | 90,0556 |
| 02.12.2025 | 90,0556 | 92,8333 | 90,0556 | 91,7222 |
| 03.12.2025 | 91,7222 | 99,5 | 89,8333 | 95,1111 |
| 04.12.2025 | 95,1111 | 98,9444 | 92,3889 | 98,8889 |
| 07.12.2025 | 98,8889 | 108,6667 | 98,6111 | 107,7222 |
| 08.12.2025 | 105,5556 | 113,3333 | 105,5 | 111,3889 |
| 09.12.2025 | 111,3889 | 121,3889 | 107,2778 | 117,8333 |
| 10.12.2025 | 120 | 128,5556 | 115,2222 | 126,6667 |
| 11.12.2025 | 127,3333 | 135,5556 | 123,3333 | 132,5 |
| 14.12.2025 | 132,7222 | 134,1111 | 120,0556 | 129,4444 |
| 15.12.2025 | 129,4444 | 132,6111 | 119,4444 | 131,9444 |
| 16.12.2025 | 131,9444 | 142,0833 | 131,8333 | 140,9722 |
| 17.12.2025 | 140,9722 | 147,7778 | 139,7222 | 144,7222 |
| 18.12.2025 | 145,2778 | 149,7222 | 138,0556 | 147,9167 |
| 21.12.2025 | 150 | 150 | 142,5 | 146,1111 |
| 22.12.2025 | 145 | 158,8889 | 142,5 | 157,2222 |
| 23.12.2025 | 157,2222 | 172,2222 | 154,7222 | 169,0278 |
| 24.12.2025 | 171,6667 | 179,4444 | 169,4444 | 176,9444 |
| 25.12.2025 | 176,9444 | 185,2778 | 172,0833 | 173,1944 |
| 28.12.2025 | 172,5 | 183,8889 | 167,3611 | 183,6111 |
| 29.12.2025 | 184,7222 | 189,3056 | 172,6389 | 181,1111 |
| 30.12.2025 | 180,5556 | 180,5556 | 167,3611 | 170,1389 |