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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 50,7977
KAPANIŞ 50,4687
En Düşük
DÜŞÜK 32
En Yüksek
YÜKSEK 88,2804
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 64,3805 | 67,2684 | 64,3805 | 66,1232 |
| 02.01.2024 | 66,1232 | 66,422 | 61,9407 | 62,0901 |
| 03.01.2024 | 62,0901 | 62,9365 | 60,7457 | 61,9905 |
| 04.01.2024 | 61,9905 | 66,7705 | 61,393 | 66,7705 |
| 07.01.2024 | 66,7705 | 67,7165 | 65,6253 | 65,924 |
| 08.01.2024 | 66,2228 | 66,4717 | 61,6918 | 62,7374 |
| 09.01.2024 | 62,7374 | 63,3847 | 61,9407 | 62,7374 |
| 10.01.2024 | 62,7872 | 63,9822 | 62,4884 | 62,7872 |
| 11.01.2024 | 62,7872 | 65,0278 | 60,9449 | 62,9365 |
| 14.01.2024 | 62,9365 | 65,9738 | 62,9365 | 64,4801 |
| 15.01.2024 | 64,729 | 66,8701 | 64,2311 | 65,6751 |
| 16.01.2024 | 65,5257 | 65,6751 | 63,8328 | 64,4303 |
| 17.01.2024 | 64,7788 | 67,2684 | 64,729 | 64,729 |
| 18.01.2024 | 64,8784 | 65,7747 | 63,8826 | 65,5257 |
| 21.01.2024 | 65,5257 | 69,0111 | 65,227 | 68,7124 |
| 22.01.2024 | 71,1521 | 72,8949 | 68,2144 | 68,314 |
| 23.01.2024 | 69,4592 | 69,8576 | 66,5215 | 68,5132 |
| 24.01.2024 | 68,6626 | 69,6086 | 68,2144 | 68,563 |
| 25.01.2024 | 68,6626 | 75,1853 | 68,2642 | 71,6999 |
| 28.01.2024 | 72,0484 | 74,4384 | 70,8534 | 72,4467 |
| 29.01.2024 | 72,8451 | 73,8907 | 71,2019 | 72,7455 |
| 30.01.2024 | 72,7455 | 73,5919 | 71,5007 | 72,7953 |
| 31.01.2024 | 72,8949 | 77,7246 | 72,8949 | 75,1853 |
| 01.02.2024 | 75,6832 | 75,9819 | 73,4924 | 74,9861 |
| 04.02.2024 | 74,6874 | 75,9321 | 73,5919 | 74,4882 |
| 05.02.2024 | 74,4882 | 76,1313 | 73,9903 | 74,9363 |
| 06.02.2024 | 75,0857 | 79,3678 | 74,4882 | 75,9321 |
| 07.02.2024 | 76,0317 | 77,6748 | 75,2351 | 75,484 |
| 08.02.2024 | 75,7828 | 76,1811 | 74,4384 | 74,6376 |
| 11.02.2024 | 75,2849 | 76,1811 | 74,0899 | 74,4384 |
| 12.02.2024 | 74,4882 | 74,538 | 70,704 | 70,704 |
| 13.02.2024 | 70,704 | 72,4467 | 69,758 | 71,2019 |
| 14.02.2024 | 71,4011 | 75,8326 | 71,4011 | 73,0442 |
| 15.02.2024 | 73,2434 | 74,9861 | 73,0442 | 73,4426 |
| 18.02.2024 | 73,7413 | 74,1396 | 70,6542 | 71,0526 |
| 19.02.2024 | 71,2019 | 71,7496 | 70,2559 | 70,8036 |
| 20.02.2024 | 71,0028 | 71,3015 | 69,2601 | 69,509 |
| 21.02.2024 | 69,509 | 70,4551 | 68,7124 | 70,0567 |
| 22.02.2024 | 70,8036 | 75,1355 | 70,2061 | 74,6874 |
| 25.02.2024 | 77,4757 | 82,1561 | 77,2267 | 82,1561 |
| 26.02.2024 | 85,5419 | 88,2804 | 81,459 | 82,405 |
| 27.02.2024 | 82,2059 | 83,6 | 75,6832 | 76,0815 |
| 28.02.2024 | 76,0815 | 78,6707 | 75,2849 | 78,6707 |
| 29.02.2024 | 79,9653 | 81,1105 | 74,6874 | 75,3844 |
| 03.03.2024 | 75,5338 | 76,679 | 71,899 | 71,9488 |
| 04.03.2024 | 72,148 | 72,6459 | 69,9074 | 70,6542 |
| 05.03.2024 | 70,8036 | 71,4011 | 67,4676 | 67,8659 |
| 06.03.2024 | 68,5132 | 70,5547 | 68,4136 | 69,9074 |
| 07.03.2024 | 70,2559 | 71,2019 | 67,8161 | 68,5132 |
| 10.03.2024 | 70,3057 | 70,5049 | 66,8701 | 67,0194 |
| 11.03.2024 | 67,0692 | 69,0111 | 65,3763 | 66,0734 |
| 12.03.2024 | 66,0734 | 66,422 | 63,9822 | 64,729 |
| 13.03.2024 | 64,8286 | 66,0734 | 64,2809 | 64,7788 |
| 14.03.2024 | 64,8784 | 66,7207 | 64,4303 | 66,7207 |
| 17.03.2024 | 66,7207 | 66,8701 | 63,0361 | 63,0361 |
| 18.03.2024 | 62,9365 | 64,4303 | 62,4884 | 63,3847 |
| 19.03.2024 | 63,3847 | 64,729 | 62,9863 | 63,3349 |
| 20.03.2024 | 63,8328 | 64,2311 | 61,7415 | 62,1399 |
| 21.03.2024 | 62,1399 | 62,588 | 60,9947 | 61,7913 |
| 24.03.2024 | 61,7913 | 62,2893 | 60,6461 | 60,6461 |
| 25.03.2024 | 60,6461 | 61,144 | 58,8038 | 59,0528 |
| 26.03.2024 | 59,0528 | 60,0984 | 58,5051 | 59,3515 |
| 27.03.2024 | 59,5009 | 60,9947 | 59,003 | 59,1524 |
| 28.03.2024 | 59,6005 | 62,4884 | 59,2022 | 62,2395 |
| 31.03.2024 | 62,2395 | 62,837 | 59,5009 | 59,5507 |
| 01.04.2024 | 59,7499 | 60,4968 | 57,4595 | 57,808 |
| 02.04.2024 | 57,808 | 58,2561 | 56,8122 | 57,0611 |
| 03.04.2024 | 57,3599 | 58,3557 | 56,0653 | 56,1649 |
| 04.04.2024 | 56,4138 | 60,0486 | 56,4138 | 59,3515 |
| 07.04.2024 | 59,7499 | 63,3847 | 59,7499 | 61,9905 |
| 08.04.2024 | 62,0901 | 63,6336 | 61,7415 | 63,6336 |
| 14.04.2024 | 62,8867 | 64,0817 | 60,6959 | 62,6378 |
| 15.04.2024 | 62,4884 | 62,5382 | 59,5009 | 60,0984 |
| 16.04.2024 | 60,0984 | 61,7913 | 58,6545 | 58,8536 |
| 17.04.2024 | 59,252 | 60,198 | 58,9034 | 59,4511 |
| 18.04.2024 | 59,3515 | 60,4968 | 58,4055 | 59,8495 |
| 21.04.2024 | 60,5465 | 61,8411 | 59,9988 | 59,9988 |
| 23.04.2024 | 60,198 | 61,0445 | 58,9034 | 58,9034 |
| 24.04.2024 | 59,3515 | 59,5507 | 58,5549 | 58,7043 |
| 25.04.2024 | 59,252 | 59,5009 | 58,1566 | 59,2022 |
| 28.04.2024 | 59,5009 | 60,3474 | 59,2022 | 59,9988 |
| 29.04.2024 | 59,9988 | 60,5963 | 59,3515 | 59,8495 |
| 01.05.2024 | 59,8495 | 62,2395 | 59,7499 | 61,6918 |
| 02.05.2024 | 58,2561 | 61,642 | 56,3143 | 61,642 |
| 05.05.2024 | 62,837 | 64,6295 | 59,7499 | 60,6959 |
| 06.05.2024 | 60,6959 | 60,9947 | 58,754 | 59,3515 |
| 07.05.2024 | 59,4013 | 59,7001 | 58,3059 | 58,4553 |
| 08.05.2024 | 58,4553 | 63,6834 | 57,6586 | 59,7499 |
| 09.05.2024 | 60,4968 | 60,6959 | 58,6047 | 58,754 |
| 12.05.2024 | 58,754 | 58,9532 | 56,7624 | 56,7624 |
| 13.05.2024 | 56,8122 | 57,3599 | 56,3641 | 56,7126 |
| 14.05.2024 | 56,7126 | 57,5093 | 56,5632 | 56,613 |
| 15.05.2024 | 56,7624 | 57,3599 | 56,6628 | 57,0611 |
| 16.05.2024 | 57,1607 | 57,9574 | 57,1109 | 57,2603 |
| 19.05.2024 | 57,5591 | 58,754 | 57,4595 | 57,5591 |
| 20.05.2024 | 57,6586 | 57,808 | 56,1649 | 56,1649 |
| 21.05.2024 | 56,4636 | 57,1607 | 56,1151 | 56,1151 |
| 22.05.2024 | 56,2147 | 56,4636 | 54,8205 | 54,9699 |
| 23.05.2024 | 54,6711 | 55,667 | 53,3766 | 53,5259 |
| 26.05.2024 | 53,5259 | 53,7251 | 51,3351 | 51,4845 |
| 27.05.2024 | 51,4845 | 51,8828 | 50,2895 | 50,7874 |
| 28.05.2024 | 51,1359 | 52,5301 | 49,692 | 49,692 |
| 29.05.2024 | 49,692 | 51,7832 | 48,975 | 50,2397 |
| 30.05.2024 | 50,4389 | 51,0861 | 49,6322 | 49,8414 |
| 02.06.2024 | 49,9409 | 50,3393 | 48,7957 | 48,7957 |
| 03.06.2024 | 48,7957 | 49,6721 | 48,3775 | 48,9551 |
| 04.06.2024 | 48,975 | 49,3335 | 46,7244 | 46,8041 |
| 05.06.2024 | 46,9037 | 50,5882 | 46,9037 | 48,7957 |
| 06.06.2024 | 49,1941 | 49,5127 | 46,7842 | 47,0232 |
| 09.06.2024 | 47,0431 | 47,2622 | 45,5095 | 45,5095 |
| 10.06.2024 | 45,5095 | 47,1227 | 45,1709 | 45,8282 |
| 11.06.2024 | 45,8282 | 46,2265 | 44,8124 | 44,8522 |
| 12.06.2024 | 45,3103 | 46,1269 | 45,3103 | 45,7684 |
| 13.06.2024 | 46,0672 | 46,5651 | 44,5535 | 46,4057 |
| 19.06.2024 | 46,585 | 47,5609 | 46,585 | 47,4016 |
| 20.06.2024 | 47,8198 | 48,5169 | 47,2024 | 48,5169 |
| 23.06.2024 | 48,2978 | 48,3775 | 46,1269 | 46,4057 |
| 24.06.2024 | 46,6 | 46,96 | 45,5 | 45,56 |
| 25.06.2024 | 45,56 | 45,96 | 44,08 | 44,08 |
| 26.06.2024 | 44,38 | 45,18 | 44,1 | 44,7 |
| 27.06.2024 | 44,9 | 45,32 | 43,32 | 43,48 |
| 30.06.2024 | 43,48 | 43,78 | 40,68 | 40,82 |
| 01.07.2024 | 40,82 | 41,1 | 40,28 | 40,66 |
| 02.07.2024 | 41,18 | 42,64 | 40,9 | 40,94 |
| 03.07.2024 | 40,94 | 41,38 | 40,86 | 41,12 |
| 04.07.2024 | 41,16 | 45,22 | 41,06 | 45,22 |
| 07.07.2024 | 46,1 | 49,74 | 46,1 | 49,74 |
| 08.07.2024 | 54,55 | 54,7 | 50,55 | 52 |
| 09.07.2024 | 52 | 52,3 | 48,52 | 48,66 |
| 10.07.2024 | 48,66 | 53,5 | 48,64 | 53,5 |
| 11.07.2024 | 56,5 | 57,5 | 52 | 52,15 |
| 15.07.2024 | 52,25 | 56,75 | 52,25 | 53,05 |
| 16.07.2024 | 54 | 55,75 | 53,2 | 53,5 |
| 17.07.2024 | 54,8 | 55 | 51,7 | 52,2 |
| 18.07.2024 | 52,3 | 52,6 | 50,1 | 50,25 |
| 21.07.2024 | 50,25 | 50,65 | 49,08 | 49,78 |
| 22.07.2024 | 49,92 | 51,85 | 49 | 49,3 |
| 23.07.2024 | 49,32 | 50,3 | 49 | 49 |
| 24.07.2024 | 49,02 | 49,58 | 47,26 | 47,26 |
| 25.07.2024 | 47,28 | 48,32 | 47,06 | 47,16 |
| 28.07.2024 | 47,16 | 49,84 | 46,02 | 47,54 |
| 29.07.2024 | 47,4 | 49,5 | 47,4 | 48,1 |
| 30.07.2024 | 48,1 | 48,5 | 46,5 | 47,3 |
| 31.07.2024 | 47,5 | 48,32 | 47,5 | 47,8 |
| 01.08.2024 | 47,42 | 50,05 | 46,74 | 48,5 |
| 04.08.2024 | 46,8 | 48,24 | 44,36 | 44,68 |
| 05.08.2024 | 46 | 46,62 | 43,92 | 44,1 |
| 06.08.2024 | 44,42 | 47,24 | 44,28 | 44,48 |
| 07.08.2024 | 44,52 | 45,8 | 43,98 | 45,8 |
| 08.08.2024 | 45,8 | 46,36 | 43,5 | 43,5 |
| 11.08.2024 | 43,7 | 44,74 | 42,78 | 42,8 |
| 12.08.2024 | 42,8 | 44,7 | 41,42 | 41,7 |
| 13.08.2024 | 42 | 43,84 | 41,8 | 42,1 |
| 14.08.2024 | 42,66 | 42,94 | 41,72 | 42,52 |
| 15.08.2024 | 43,36 | 43,46 | 41,98 | 42,04 |
| 18.08.2024 | 42,06 | 42,68 | 41,54 | 42,56 |
| 19.08.2024 | 42,56 | 45,5 | 42 | 45 |
| 20.08.2024 | 45,24 | 49,2 | 44,8 | 46,44 |
| 21.08.2024 | 46,4 | 47,7 | 44,5 | 44,7 |
| 22.08.2024 | 44,7 | 46,84 | 43,28 | 43,32 |
| 25.08.2024 | 43,5 | 45,38 | 42,36 | 42,36 |
| 26.08.2024 | 42,4 | 43,52 | 42,28 | 42,66 |
| 27.08.2024 | 42,72 | 44,1 | 42,68 | 43,02 |
| 28.08.2024 | 43,16 | 43,56 | 42,72 | 43,08 |
| 01.09.2024 | 43,2 | 44 | 43,14 | 43,56 |
| 02.09.2024 | 43,6 | 44,06 | 42,56 | 43,2 |
| 03.09.2024 | 42,8 | 43,06 | 42,22 | 42,72 |
| 04.09.2024 | 43,08 | 43,76 | 42,8 | 43,1 |
| 05.09.2024 | 43,1 | 43,52 | 42,5 | 42,64 |
| 08.09.2024 | 42,7 | 43,16 | 42,04 | 42,08 |
| 09.09.2024 | 42,08 | 42,52 | 40,98 | 41,38 |
| 10.09.2024 | 41,42 | 41,7 | 40,5 | 40,5 |
| 11.09.2024 | 41,04 | 41,9 | 39,06 | 39,82 |
| 12.09.2024 | 40,02 | 40,8 | 39,8 | 40,64 |
| 15.09.2024 | 40,8 | 41,22 | 40,6 | 40,94 |
| 16.09.2024 | 41 | 41,58 | 40,78 | 40,88 |
| 17.09.2024 | 40,8 | 40,98 | 40 | 40,06 |
| 18.09.2024 | 40,52 | 41,12 | 40,22 | 41,12 |
| 19.09.2024 | 41,12 | 42,34 | 40,74 | 41,12 |
| 22.09.2024 | 41,12 | 41,9 | 40,2 | 40,4 |
| 23.09.2024 | 40,4 | 40,6 | 39,9 | 40,02 |
| 24.09.2024 | 40,02 | 40,44 | 39,3 | 39,44 |
| 25.09.2024 | 39,8 | 39,9 | 38,98 | 39,06 |
| 26.09.2024 | 39,08 | 39,5 | 38,9 | 39,1 |
| 29.09.2024 | 39,6 | 40,9 | 39 | 39,2 |
| 30.09.2024 | 38 | 38,54 | 36,6 | 37,7 |
| 01.10.2024 | 37,7 | 37,9 | 35,82 | 36,06 |
| 02.10.2024 | 36,06 | 36,86 | 35,88 | 35,96 |
| 03.10.2024 | 36,38 | 36,6 | 35,34 | 36,6 |
| 06.10.2024 | 37,38 | 37,5 | 35,72 | 36,2 |
| 07.10.2024 | 36,62 | 36,98 | 35,5 | 36 |
| 08.10.2024 | 36 | 36,26 | 35,1 | 35,44 |
| 09.10.2024 | 35,84 | 36,06 | 34,56 | 34,88 |
| 10.10.2024 | 35,94 | 36,36 | 33,38 | 33,72 |
| 13.10.2024 | 33,72 | 33,84 | 32,04 | 32,14 |
| 14.10.2024 | 32,14 | 33,18 | 32,14 | 33,08 |
| 15.10.2024 | 33 | 33,56 | 32,44 | 33,34 |
| 16.10.2024 | 33,24 | 33,94 | 32,96 | 33,94 |
| 17.10.2024 | 33,94 | 34,12 | 33,18 | 33,24 |
| 20.10.2024 | 33,26 | 33,38 | 32,6 | 32,82 |
| 21.10.2024 | 32,82 | 33,72 | 32,82 | 33,5 |
| 22.10.2024 | 33,6 | 34 | 32,54 | 32,92 |
| 23.10.2024 | 33 | 33,88 | 33 | 33,78 |
| 24.10.2024 | 33,78 | 34,34 | 33,4 | 34,34 |
| 27.10.2024 | 34,62 | 34,86 | 34,3 | 34,52 |
| 29.10.2024 | 34,5 | 35,4 | 34,48 | 35,12 |
| 30.10.2024 | 35,16 | 35,82 | 34,4 | 35,82 |
| 31.10.2024 | 35,82 | 35,82 | 34,86 | 35,36 |
| 03.11.2024 | 35,36 | 35,42 | 33,56 | 33,8 |
| 04.11.2024 | 33,8 | 34,08 | 33,36 | 33,54 |
| 05.11.2024 | 33,68 | 34,34 | 33,58 | 34 |
| 06.11.2024 | 34 | 34,4 | 33,48 | 33,92 |
| 07.11.2024 | 33,7 | 36 | 33,7 | 34,8 |
| 10.11.2024 | 34,82 | 35,96 | 34,5 | 35,74 |
| 11.11.2024 | 34,48 | 34,48 | 33 | 33,96 |
| 12.11.2024 | 33,96 | 34,26 | 32,8 | 33,1 |
| 13.11.2024 | 33,1 | 33,52 | 33,1 | 33,22 |
| 14.11.2024 | 33,28 | 33,94 | 33,2 | 33,7 |
| 17.11.2024 | 33,7 | 34,04 | 33,5 | 33,76 |
| 18.11.2024 | 33,78 | 33,96 | 32,9 | 33,18 |
| 19.11.2024 | 32,96 | 33,2 | 32 | 32,1 |
| 20.11.2024 | 32,26 | 35,3 | 32,08 | 35,3 |
| 21.11.2024 | 35,72 | 37,8 | 34,76 | 36,16 |
| 24.11.2024 | 36,46 | 37,18 | 35,32 | 35,32 |
| 25.11.2024 | 35,9 | 36,1 | 34,44 | 34,84 |
| 26.11.2024 | 34,86 | 35,16 | 34,3 | 34,34 |
| 27.11.2024 | 34,34 | 34,66 | 33,58 | 33,6 |
| 28.11.2024 | 34 | 34,3 | 33,8 | 33,86 |
| 01.12.2024 | 33,88 | 34,36 | 33,46 | 34,3 |
| 02.12.2024 | 35,06 | 35,5 | 34,4 | 34,68 |
| 03.12.2024 | 35,14 | 36,48 | 34,28 | 34,42 |
| 04.12.2024 | 34,58 | 36,2 | 34,5 | 36,2 |
| 05.12.2024 | 36,12 | 36,18 | 35,32 | 35,4 |
| 08.12.2024 | 37 | 38,94 | 36,14 | 38,94 |
| 09.12.2024 | 41 | 41,84 | 39,78 | 40,2 |
| 10.12.2024 | 40,2 | 40,56 | 37,66 | 38,1 |
| 11.12.2024 | 39,3 | 39,4 | 37,76 | 38,44 |
| 12.12.2024 | 38,98 | 39 | 38,04 | 38,36 |
| 15.12.2024 | 38,56 | 39,62 | 38,44 | 39,36 |
| 16.12.2024 | 39,4 | 39,56 | 37,9 | 38,36 |
| 17.12.2024 | 38,98 | 38,98 | 37,62 | 37,68 |
| 18.12.2024 | 37,64 | 37,64 | 36,38 | 36,58 |
| 19.12.2024 | 36,56 | 36,84 | 35,82 | 35,98 |
| 22.12.2024 | 35,98 | 36,38 | 35,12 | 35,34 |
| 23.12.2024 | 35,48 | 35,56 | 34,66 | 35,06 |
| 24.12.2024 | 35,4 | 35,54 | 35,06 | 35,28 |
| 25.12.2024 | 35,3 | 35,74 | 35,24 | 35,5 |
| 26.12.2024 | 35,5 | 35,78 | 34,84 | 35,26 |
| 29.12.2024 | 35,26 | 35,7 | 34,84 | 34,84 |
| 30.12.2024 | 34,98 | 35,62 | 34,86 | 35,32 |