KLRHO
KİLER HOLDİNG A.Ş.
18:10:00
95.25 ₺
+0.400 (%+0.42)
Önceki Kapanış: 94.85·
Volatilite: 5.220
Düşük₺91.1
Yüksek₺96.05
Piyasa Verileri
Spot Piyasa
A:94.35
S:95.25
Önceki haftaya göre (WoW)
+1.87%
Önceki aya göre (MoM)
+7.81%
Yılbaşından bugüne (YTD)
-68.90%
Önceki yıla göre (YoY)
+41.53%
KLRHO: KİLER HOLDİNG A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,1897
KAPANIŞ 10,2288
En Düşük
DÜŞÜK 2,728
En Yüksek
YÜKSEK 14,856
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.07.2022 | 2,848 | 3,124 | 2,728 | 3,124 |
| 07.07.2022 | 3,436 | 3,436 | 3,436 | 3,436 |
| 12.07.2022 | 3,6 | 3,776 | 3,448 | 3,776 |
| 13.07.2022 | 4,14 | 4,152 | 4,012 | 4,152 |
| 17.07.2022 | 4,564 | 4,564 | 4,024 | 4,564 |
| 18.07.2022 | 4,908 | 5,02 | 4,82 | 5,02 |
| 19.07.2022 | 5,52 | 5,52 | 5,128 | 5,52 |
| 20.07.2022 | 5,8 | 6,04 | 5,192 | 5,92 |
| 21.07.2022 | 5,908 | 6,512 | 5,776 | 6,512 |
| 24.07.2022 | 7,16 | 7,16 | 6,852 | 7,16 |
| 25.07.2022 | 7,592 | 7,876 | 6,444 | 6,444 |
| 26.07.2022 | 5,8 | 6,96 | 5,8 | 6,8 |
| 27.07.2022 | 6,6 | 7,4 | 6,6 | 7,4 |
| 28.07.2022 | 7,4 | 7,84 | 7,204 | 7,296 |
| 31.07.2022 | 7,308 | 7,392 | 6,952 | 7,18 |
| 01.08.2022 | 7,148 | 7,896 | 7 | 7,52 |
| 02.08.2022 | 7,52 | 7,668 | 7,2 | 7,356 |
| 03.08.2022 | 7,348 | 7,348 | 7 | 7,124 |
| 04.08.2022 | 7,132 | 7,568 | 6,884 | 7,564 |
| 07.08.2022 | 7,564 | 7,88 | 7,34 | 7,876 |
| 08.08.2022 | 7,876 | 8,656 | 7,872 | 8,656 |
| 09.08.2022 | 8,52 | 9,016 | 8,12 | 8,36 |
| 10.08.2022 | 8,208 | 8,48 | 7,808 | 8,336 |
| 11.08.2022 | 8,28 | 8,4 | 8,056 | 8,2 |
| 14.08.2022 | 8,2 | 8,288 | 7,88 | 8,12 |
| 15.08.2022 | 8,12 | 8,136 | 7,92 | 7,98 |
| 16.08.2022 | 7,988 | 8,776 | 7,988 | 8,776 |
| 17.08.2022 | 9,128 | 9,376 | 8,744 | 8,8 |
| 18.08.2022 | 8,408 | 9 | 8,408 | 8,808 |
| 21.08.2022 | 8,848 | 9,192 | 8,6 | 8,72 |
| 22.08.2022 | 8,72 | 9,08 | 8,6 | 8,608 |
| 23.08.2022 | 8,4 | 9 | 8 | 8,4 |
| 24.08.2022 | 8,32 | 8,72 | 8 | 8,216 |
| 25.08.2022 | 8,24 | 8,544 | 8,032 | 8,28 |
| 28.08.2022 | 8,168 | 9,048 | 8 | 8,88 |
| 30.08.2022 | 8,976 | 9,168 | 8,96 | 9,016 |
| 31.08.2022 | 9,016 | 9,512 | 8,864 | 9,192 |
| 01.09.2022 | 9,192 | 9,504 | 9,08 | 9,24 |
| 04.09.2022 | 9,28 | 9,4 | 9,128 | 9,328 |
| 05.09.2022 | 9,36 | 9,448 | 8,92 | 8,968 |
| 06.09.2022 | 9,016 | 9,376 | 8,952 | 9,08 |
| 07.09.2022 | 9,08 | 9,288 | 8,968 | 8,968 |
| 08.09.2022 | 9,008 | 9,32 | 9 | 9,296 |
| 11.09.2022 | 9,296 | 10,08 | 9,24 | 9,992 |
| 12.09.2022 | 10,032 | 10,4 | 9,92 | 10,28 |
| 13.09.2022 | 10,28 | 11,096 | 10,208 | 10,912 |
| 14.09.2022 | 10,912 | 11,192 | 9,824 | 9,824 |
| 15.09.2022 | 9,824 | 10,72 | 9,824 | 10,52 |
| 18.09.2022 | 10,6 | 11 | 10,496 | 10,52 |
| 19.09.2022 | 10,512 | 10,832 | 9,992 | 10,08 |
| 20.09.2022 | 10,104 | 10,792 | 10,08 | 10,248 |
| 21.09.2022 | 10,344 | 10,768 | 10,272 | 10,68 |
| 22.09.2022 | 10,712 | 11,032 | 10,704 | 10,84 |
| 25.09.2022 | 10,864 | 11,056 | 10,76 | 10,872 |
| 26.09.2022 | 10,888 | 11,64 | 10,864 | 10,92 |
| 27.09.2022 | 10,952 | 11,344 | 10,888 | 10,92 |
| 28.09.2022 | 10,936 | 11,144 | 10,664 | 10,92 |
| 29.09.2022 | 10,92 | 11,176 | 10,864 | 10,968 |
| 02.10.2022 | 10,984 | 11,088 | 10,928 | 10,968 |
| 03.10.2022 | 11 | 11,32 | 10,96 | 11 |
| 04.10.2022 | 11,08 | 11,52 | 10,936 | 11,28 |
| 05.10.2022 | 11,32 | 11,656 | 11,28 | 11,36 |
| 06.10.2022 | 11,368 | 11,64 | 10,576 | 10,6 |
| 09.10.2022 | 10,8 | 11,016 | 10,712 | 10,952 |
| 10.10.2022 | 11 | 11,16 | 10,76 | 11 |
| 11.10.2022 | 11 | 12,096 | 10,984 | 12,096 |
| 12.10.2022 | 12,12 | 13,304 | 12,056 | 13,304 |
| 13.10.2022 | 13,36 | 13,76 | 12,16 | 13,32 |
| 16.10.2022 | 13,36 | 14,648 | 13,32 | 14,648 |
| 17.10.2022 | 14,344 | 14,344 | 13,312 | 13,544 |
| 18.10.2022 | 13,592 | 14,04 | 13,432 | 13,968 |
| 19.10.2022 | 13,952 | 14,2 | 13,824 | 13,976 |
| 20.10.2022 | 14 | 14,032 | 13,72 | 13,96 |
| 23.10.2022 | 13,984 | 14,856 | 13,88 | 14,112 |
| 24.10.2022 | 14,32 | 14,32 | 13,712 | 13,768 |
| 25.10.2022 | 13,76 | 13,928 | 13,4 | 13,64 |
| 26.10.2022 | 13,64 | 13,72 | 13,2 | 13,2 |
| 27.10.2022 | 13,28 | 13,304 | 12,904 | 12,96 |
| 30.10.2022 | 13,2 | 13,76 | 12,96 | 13,08 |
| 31.10.2022 | 13,12 | 13,576 | 12,976 | 13,52 |
| 01.11.2022 | 13,52 | 13,808 | 13,44 | 13,52 |
| 02.11.2022 | 13,536 | 14,064 | 13,408 | 13,44 |
| 03.11.2022 | 13,44 | 13,656 | 13,312 | 13,48 |
| 06.11.2022 | 13,56 | 13,56 | 12,88 | 12,88 |
| 07.11.2022 | 12,888 | 12,888 | 11,592 | 11,592 |
| 08.11.2022 | 10,44 | 10,784 | 10,44 | 10,44 |
| 09.11.2022 | 9,424 | 11,04 | 9,424 | 10,12 |
| 10.11.2022 | 10,12 | 10,84 | 10,088 | 10,408 |
| 13.11.2022 | 10,448 | 10,64 | 10,4 | 10,424 |
| 14.11.2022 | 10,424 | 10,584 | 10,096 | 10,184 |
| 15.11.2022 | 10,176 | 11,2 | 10,08 | 11,2 |
| 16.11.2022 | 11,52 | 12,296 | 10,944 | 12,12 |
| 17.11.2022 | 12,048 | 12,048 | 11,032 | 11,04 |
| 20.11.2022 | 11,032 | 11,896 | 10,984 | 11,592 |
| 21.11.2022 | 11,592 | 12,24 | 11,456 | 12 |
| 22.11.2022 | 12,12 | 12,24 | 11,776 | 11,792 |
| 23.11.2022 | 11,776 | 12 | 11,536 | 11,536 |
| 24.11.2022 | 11,712 | 12,2 | 11,56 | 12,056 |
| 27.11.2022 | 12,32 | 12,6 | 12 | 12 |
| 28.11.2022 | 12 | 12,232 | 11,688 | 11,864 |
| 29.11.2022 | 11,864 | 12,12 | 11,72 | 11,856 |
| 30.11.2022 | 11,912 | 12,384 | 11,8 | 12,08 |
| 01.12.2022 | 12,128 | 12,24 | 11,632 | 11,672 |
| 04.12.2022 | 11,744 | 11,896 | 11,472 | 11,48 |
| 05.12.2022 | 11,464 | 11,64 | 11,064 | 11,48 |
| 06.12.2022 | 11,48 | 11,592 | 11,04 | 11,04 |
| 07.12.2022 | 11,088 | 11,28 | 10,8 | 11,16 |
| 08.12.2022 | 11,4 | 11,872 | 11,24 | 11,68 |
| 11.12.2022 | 11,872 | 12,168 | 11,72 | 12,008 |
| 12.12.2022 | 12,072 | 12,312 | 11,84 | 11,864 |
| 13.12.2022 | 11,904 | 12,112 | 11,208 | 11,208 |
| 14.12.2022 | 11,424 | 12,144 | 11,424 | 12,072 |
| 15.12.2022 | 12,072 | 12,272 | 11,84 | 12 |
| 18.12.2022 | 12,08 | 12,112 | 11,696 | 11,696 |
| 19.12.2022 | 11,704 | 11,912 | 11,56 | 11,6 |
| 20.12.2022 | 11,6 | 11,728 | 11,32 | 11,32 |
| 21.12.2022 | 11,32 | 11,872 | 11,112 | 11,56 |
| 22.12.2022 | 11,52 | 11,872 | 11,44 | 11,52 |
| 25.12.2022 | 11,528 | 11,592 | 11,048 | 11,192 |
| 26.12.2022 | 11,2 | 11,36 | 10,64 | 11,064 |
| 27.12.2022 | 11,064 | 11,176 | 10,56 | 10,56 |
| 28.12.2022 | 10,6 | 10,896 | 10,6 | 10,72 |
| 29.12.2022 | 10,792 | 11,104 | 10,72 | 10,896 |