KLSER
KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş.
18:10:00
28.66 ₺
-0.240 (%-0.83)
Önceki Kapanış: 28.9·
Volatilite: 1.660
Düşük₺28.56
Yüksek₺29.04
Piyasa Verileri
Spot Piyasa
A:28.66
S:28.68
Önceki haftaya göre (WoW)
+1.63%
Önceki aya göre (MoM)
+2.58%
Yılbaşından bugüne (YTD)
+7.50%
Önceki yıla göre (YoY)
+6.15%
KLSER: KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 79,6311
KAPANIŞ 79,1655
En Düşük
DÜŞÜK 27,3854
En Yüksek
YÜKSEK 139,516
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 26.07.2023 | 27,3854 | 27,3854 | 27,3854 | 27,3854 |
| 27.07.2023 | 30,1139 | 30,1139 | 30,1139 | 30,1139 |
| 30.07.2023 | 33,1214 | 33,1214 | 33,1214 | 33,1214 |
| 31.07.2023 | 36,4275 | 36,4275 | 36,4275 | 36,4275 |
| 01.08.2023 | 40,0523 | 40,0523 | 40,0523 | 40,0523 |
| 02.08.2023 | 44,0556 | 44,0556 | 44,0556 | 44,0556 |
| 03.08.2023 | 48,4572 | 48,4572 | 48,4372 | 48,4572 |
| 06.08.2023 | 52,1816 | 53,277 | 49,6522 | 53,277 |
| 07.08.2023 | 54,9201 | 58,6047 | 54,8205 | 58,6047 |
| 08.08.2023 | 61,2436 | 64,4303 | 61,144 | 64,4303 |
| 09.08.2023 | 70,5049 | 70,8534 | 59,6005 | 70,8534 |
| 10.08.2023 | 72,8949 | 75,8823 | 69,6086 | 71,1521 |
| 13.08.2023 | 71,6003 | 73,1438 | 68,0651 | 68,8617 |
| 14.08.2023 | 68,8617 | 72,5961 | 65,4759 | 71,7994 |
| 15.08.2023 | 71,899 | 78,9694 | 71,899 | 78,9694 |
| 16.08.2023 | 82,1561 | 86,8365 | 80,9113 | 86,8365 |
| 17.08.2023 | 92,3136 | 95,5002 | 91,6165 | 95,5002 |
| 20.08.2023 | 95,5002 | 104,9606 | 90,77 | 104,9606 |
| 21.08.2023 | 103,5665 | 115,4169 | 100,4794 | 115,4169 |
| 22.08.2023 | 124,3793 | 126,8689 | 118,8027 | 126,8689 |
| 23.08.2023 | 136,3293 | 139,516 | 114,2219 | 114,2219 |
| 24.08.2023 | 113,5248 | 113,5248 | 102,8694 | 103,2677 |
| 27.08.2023 | 103,666 | 113,5248 | 103,666 | 113,5248 |
| 28.08.2023 | 118,5039 | 123,6823 | 114,3214 | 119,4998 |
| 30.08.2023 | 120,5952 | 122,4873 | 114,6202 | 115,616 |
| 31.08.2023 | 115,616 | 116,0144 | 107,5498 | 108,5456 |
| 03.09.2023 | 109,0435 | 113,3256 | 103,666 | 105,359 |
| 04.09.2023 | 105,359 | 105,7573 | 98,5375 | 99,1848 |
| 05.09.2023 | 99,1848 | 109,0435 | 94,9027 | 109,0435 |
| 06.09.2023 | 111,5331 | 112,6285 | 102,471 | 102,8694 |
| 07.09.2023 | 103,0685 | 109,5414 | 99,8819 | 102,8694 |
| 10.09.2023 | 103,7656 | 104,5623 | 97,0936 | 97,2927 |
| 11.09.2023 | 97,2927 | 101,5748 | 93,6081 | 97,3425 |
| 12.09.2023 | 98,1392 | 99,384 | 89,7244 | 90,9194 |
| 13.09.2023 | 90,9194 | 91,1684 | 84,7452 | 88,5792 |
| 14.09.2023 | 88,629 | 97,3923 | 86,8863 | 97,3923 |
| 17.09.2023 | 97,9898 | 98,0396 | 87,683 | 87,683 |
| 18.09.2023 | 85,6415 | 92,9111 | 84,8946 | 89,4257 |
| 19.09.2023 | 90,6207 | 93,3094 | 85,6415 | 85,9402 |
| 20.09.2023 | 86,6373 | 94,5044 | 83,9486 | 89,9734 |
| 21.09.2023 | 90,2721 | 97,9898 | 88,629 | 95,3509 |
| 24.09.2023 | 98,6371 | 104,861 | 98,4877 | 104,861 |
| 25.09.2023 | 108,1473 | 112,5289 | 98,6371 | 99,0852 |
| 26.09.2023 | 99,0852 | 102,5706 | 96,994 | 97,5915 |
| 27.09.2023 | 97,7906 | 99,384 | 95,5998 | 95,6496 |
| 28.09.2023 | 96,5956 | 98,4379 | 94,5542 | 95,8986 |
| 01.10.2023 | 95,9484 | 97,8902 | 94,604 | 94,604 |
| 02.10.2023 | 94,9027 | 95,799 | 91,5169 | 91,7659 |
| 03.10.2023 | 91,7659 | 97,4919 | 91,7659 | 93,1102 |
| 04.10.2023 | 93,3094 | 94,7036 | 88,7286 | 91,8157 |
| 05.10.2023 | 90,7202 | 93,6579 | 88,7286 | 91,5169 |
| 08.10.2023 | 87,6332 | 89,3261 | 85,1436 | 85,5419 |
| 09.10.2023 | 86,4382 | 89,575 | 86,4382 | 88,5792 |
| 10.10.2023 | 88,5792 | 88,8779 | 85,1436 | 85,4423 |
| 11.10.2023 | 86,1394 | 88,0315 | 80,015 | 83,1519 |
| 12.10.2023 | 83,2017 | 84,098 | 79,9653 | 80,6623 |
| 15.10.2023 | 81,6582 | 82,7536 | 75,733 | 76,1811 |
| 16.10.2023 | 76,1811 | 81,9071 | 74,3886 | 80,3138 |
| 17.10.2023 | 77,2765 | 78,5711 | 74,8865 | 76,1313 |
| 18.10.2023 | 76,1811 | 78,5213 | 73,6915 | 74,4882 |
| 19.10.2023 | 72,8949 | 73,5919 | 70,5547 | 71,5007 |
| 22.10.2023 | 73,4426 | 76,5794 | 71,3015 | 74,8367 |
| 23.10.2023 | 75,1853 | 80,7619 | 73,6915 | 78,3221 |
| 24.10.2023 | 78,5213 | 79,1686 | 70,8036 | 70,9032 |
| 25.10.2023 | 71,1024 | 74,7371 | 68,9613 | 74,1396 |
| 26.10.2023 | 74,1396 | 81,4092 | 71,9986 | 78,123 |
| 29.10.2023 | 76,679 | 81,459 | 75,9819 | 76,679 |
| 30.10.2023 | 76,9778 | 77,9736 | 72,3969 | 72,9944 |
| 31.10.2023 | 73,4426 | 74,1894 | 68,8617 | 71,1521 |
| 01.11.2023 | 72,1978 | 72,6957 | 70,2559 | 70,6542 |
| 02.11.2023 | 71,2019 | 73,6915 | 69,509 | 71,5505 |
| 05.11.2023 | 73,5919 | 77,3263 | 72,2974 | 76,2807 |
| 06.11.2023 | 76,5794 | 80,1644 | 74,8367 | 76,679 |
| 07.11.2023 | 77,4757 | 79,069 | 76,0815 | 76,5296 |
| 08.11.2023 | 76,0815 | 77,0773 | 73,4924 | 76,3305 |
| 09.11.2023 | 76,3305 | 78,8201 | 75,3346 | 77,6748 |
| 12.11.2023 | 77,874 | 85,4423 | 77,874 | 79,6665 |
| 13.11.2023 | 80,1146 | 81,1603 | 75,3346 | 75,8326 |
| 14.11.2023 | 76,9778 | 77,6748 | 73,6915 | 74,3886 |
| 15.11.2023 | 74,8865 | 76,1811 | 74,1396 | 74,8367 |
| 16.11.2023 | 74,8367 | 75,5338 | 74,1894 | 74,9363 |
| 19.11.2023 | 75,484 | 78,4715 | 75,2351 | 76,3803 |
| 20.11.2023 | 77,1271 | 77,7744 | 75,0857 | 75,6832 |
| 21.11.2023 | 75,6832 | 77,7744 | 75,0857 | 76,2309 |
| 22.11.2023 | 76,2309 | 77,6748 | 74,4882 | 74,8367 |
| 23.11.2023 | 75,0857 | 75,7828 | 74,0899 | 75,2849 |
| 26.11.2023 | 75,7828 | 77,1769 | 74,7869 | 75,0857 |
| 27.11.2023 | 75,0857 | 75,484 | 73,4924 | 73,9405 |
| 28.11.2023 | 74,0899 | 74,538 | 70,8534 | 71,6999 |
| 29.11.2023 | 71,6999 | 74,4384 | 71,0028 | 74,4384 |
| 30.11.2023 | 74,7869 | 75,3844 | 71,5007 | 71,7994 |
| 03.12.2023 | 72,0484 | 72,5961 | 69,9074 | 71,7496 |
| 04.12.2023 | 71,7994 | 72,9944 | 71,1521 | 71,6999 |
| 05.12.2023 | 72,1978 | 72,6459 | 69,6086 | 69,6086 |
| 06.12.2023 | 69,6086 | 71,4011 | 67,4178 | 71,4011 |
| 07.12.2023 | 71,9488 | 73,9405 | 70,5547 | 73,5919 |
| 10.12.2023 | 74,6874 | 76,5296 | 70,2061 | 71,0526 |
| 11.12.2023 | 71,0526 | 72,6957 | 69,7082 | 71,9986 |
| 12.12.2023 | 71,9488 | 71,9488 | 68,7124 | 68,7124 |
| 13.12.2023 | 68,8617 | 69,8078 | 66,7207 | 69,8078 |
| 14.12.2023 | 69,9074 | 73,094 | 68,563 | 73,094 |
| 17.12.2023 | 71,5007 | 72,2974 | 69,9074 | 71,1024 |
| 18.12.2023 | 71,0028 | 71,0526 | 68,7124 | 69,2103 |
| 19.12.2023 | 69,0111 | 69,4094 | 66,2726 | 66,8203 |
| 20.12.2023 | 66,7207 | 66,7207 | 63,3847 | 64,3805 |
| 21.12.2023 | 64,3805 | 65,227 | 60,5465 | 61,144 |
| 24.12.2023 | 61,144 | 61,144 | 55,2188 | 55,4678 |
| 25.12.2023 | 55,4678 | 57,4097 | 53,7749 | 55,7666 |
| 26.12.2023 | 55,7666 | 61,3432 | 55,1691 | 58,5549 |
| 27.12.2023 | 58,6047 | 62,3888 | 58,2063 | 61,2934 |
| 28.12.2023 | 61,642 | 64,729 | 61,1938 | 64,0817 |