KMPUR
KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş.
18:10:00
21.16 ₺
+0.160 (%+0.76)
Önceki Kapanış: 21·
Volatilite: 4.760
Düşük₺20.66
Yüksek₺21.66
Piyasa Verileri
Spot Piyasa
A:21.14
S:21.16
Önceki haftaya göre (WoW)
+0.28%
Önceki aya göre (MoM)
-5.62%
Yılbaşından bugüne (YTD)
+33.75%
Önceki yıla göre (YoY)
+55.36%
KMPUR: KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,1989
KAPANIŞ 15,2977
En Düşük
DÜŞÜK 6,4419
En Yüksek
YÜKSEK 39,3112
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 27.04.2022 | 6,5211 | 6,7261 | 6,4652 | 6,7214 |
| 28.04.2022 | 6,6748 | 6,7353 | 6,5677 | 6,6282 |
| 04.05.2022 | 6,6795 | 6,7074 | 6,563 | 6,6189 |
| 05.05.2022 | 6,5863 | 6,7679 | 6,5444 | 6,754 |
| 08.05.2022 | 6,7679 | 6,7866 | 6,6795 | 6,7121 |
| 09.05.2022 | 6,7121 | 6,7633 | 6,6655 | 6,7167 |
| 10.05.2022 | 6,7307 | 6,74 | 6,6329 | 6,7121 |
| 11.05.2022 | 6,6562 | 6,7027 | 6,5304 | 6,6608 |
| 12.05.2022 | 6,6841 | 6,7307 | 6,6468 | 6,6981 |
| 15.05.2022 | 6,6934 | 6,7074 | 6,5677 | 6,5677 |
| 16.05.2022 | 6,6143 | 6,7307 | 6,5863 | 6,6841 |
| 17.05.2022 | 6,6795 | 6,6795 | 6,5677 | 6,6329 |
| 19.05.2022 | 6,6236 | 6,6236 | 6,5584 | 6,5817 |
| 22.05.2022 | 6,6003 | 6,6376 | 6,4978 | 6,6143 |
| 23.05.2022 | 6,6189 | 6,6888 | 6,5956 | 6,6143 |
| 24.05.2022 | 6,6236 | 6,6236 | 6,5397 | 6,5537 |
| 25.05.2022 | 6,591 | 6,6515 | 6,5584 | 6,6049 |
| 26.05.2022 | 6,6049 | 6,6376 | 6,577 | 6,5863 |
| 29.05.2022 | 6,591 | 6,6422 | 6,5025 | 6,5025 |
| 30.05.2022 | 6,5211 | 6,6329 | 6,4419 | 6,5863 |
| 31.05.2022 | 6,6096 | 6,6376 | 6,5257 | 6,577 |
| 01.06.2022 | 6,577 | 6,6096 | 6,5444 | 6,5956 |
| 02.06.2022 | 6,5956 | 6,8285 | 6,5817 | 6,7773 |
| 05.06.2022 | 6,8471 | 6,8611 | 6,7586 | 6,7586 |
| 06.06.2022 | 6,7586 | 7,3362 | 6,7586 | 7,108 |
| 07.06.2022 | 7,1359 | 7,2198 | 6,6189 | 6,7027 |
| 08.06.2022 | 6,7261 | 6,8751 | 6,6189 | 6,8006 |
| 09.06.2022 | 6,754 | 7,0009 | 6,74 | 6,9915 |
| 12.06.2022 | 7,0195 | 7,6902 | 7,0149 | 7,4899 |
| 13.06.2022 | 7,5365 | 7,6343 | 7,3176 | 7,3735 |
| 14.06.2022 | 7,4387 | 7,5412 | 7,3362 | 7,3409 |
| 15.06.2022 | 7,3548 | 7,7089 | 6,9915 | 7,5319 |
| 16.06.2022 | 7,6055 | 8,2595 | 7,5329 | 8,0173 |
| 19.06.2022 | 8,2304 | 8,4242 | 7,7944 | 7,8235 |
| 20.06.2022 | 7,8817 | 8,0173 | 7,7944 | 7,8429 |
| 21.06.2022 | 7,8962 | 7,9931 | 7,6685 | 7,9931 |
| 22.06.2022 | 7,9591 | 8,0948 | 7,8671 | 7,8865 |
| 23.06.2022 | 7,9349 | 7,9591 | 7,7751 | 7,7848 |
| 26.06.2022 | 7,6637 | 7,9446 | 7,5813 | 7,7993 |
| 27.06.2022 | 7,8283 | 8,1723 | 7,7944 | 8,0173 |
| 28.06.2022 | 8,0318 | 8,1287 | 7,6782 | 7,7848 |
| 29.06.2022 | 7,7654 | 7,7848 | 7,499 | 7,5571 |
| 30.06.2022 | 7,5619 | 8,2353 | 7,5619 | 8,1868 |
| 03.07.2022 | 8,2353 | 8,9958 | 8,1868 | 8,4775 |
| 04.07.2022 | 8,647 | 8,7633 | 8,1772 | 8,2595 |
| 05.07.2022 | 8,2886 | 8,463 | 8,0706 | 8,3951 |
| 06.07.2022 | 8,4339 | 8,5114 | 8,2595 | 8,3418 |
| 07.07.2022 | 8,3418 | 8,463 | 8,2498 | 8,3709 |
| 12.07.2022 | 8,3757 | 8,4484 | 8,182 | 8,2062 |
| 13.07.2022 | 8,2498 | 8,2498 | 7,9785 | 8,0173 |
| 17.07.2022 | 8,056 | 8,2595 | 8,0415 | 8,1094 |
| 18.07.2022 | 8,1239 | 8,1772 | 8,0221 | 8,0851 |
| 19.07.2022 | 8,1094 | 8,2643 | 7,9882 | 8,0609 |
| 20.07.2022 | 8,0754 | 8,1094 | 7,8187 | 7,8429 |
| 21.07.2022 | 7,8477 | 7,8526 | 7,5765 | 7,6298 |
| 24.07.2022 | 7,6879 | 7,872 | 7,6491 | 7,8138 |
| 25.07.2022 | 7,8235 | 7,9446 | 7,6055 | 7,6734 |
| 26.07.2022 | 7,6782 | 7,7508 | 7,591 | 7,6879 |
| 27.07.2022 | 7,6879 | 7,7169 | 7,5716 | 7,6007 |
| 28.07.2022 | 7,6007 | 7,7508 | 7,5377 | 7,7121 |
| 31.07.2022 | 7,7121 | 7,7508 | 7,6637 | 7,7315 |
| 01.08.2022 | 7,7315 | 7,9204 | 7,5474 | 7,6782 |
| 02.08.2022 | 7,6782 | 7,8381 | 7,654 | 7,7654 |
| 03.08.2022 | 7,9107 | 8,1626 | 7,9011 | 7,9834 |
| 04.08.2022 | 8,0464 | 8,2934 | 8,0027 | 8,2595 |
| 07.08.2022 | 8,3031 | 8,7294 | 8,3031 | 8,4339 |
| 08.08.2022 | 8,4726 | 8,4823 | 8,2353 | 8,3225 |
| 09.08.2022 | 8,3564 | 8,463 | 8,2886 | 8,3564 |
| 10.08.2022 | 8,3806 | 8,8457 | 8,3806 | 8,7682 |
| 11.08.2022 | 8,7875 | 8,9716 | 8,647 | 8,928 |
| 14.08.2022 | 9,0007 | 9,0249 | 8,6616 | 8,7391 |
| 15.08.2022 | 8,7682 | 8,7778 | 8,3322 | 8,6131 |
| 16.08.2022 | 8,6422 | 8,6761 | 8,4242 | 8,4823 |
| 17.08.2022 | 8,4872 | 8,647 | 8,3661 | 8,492 |
| 18.08.2022 | 8,4969 | 9,1944 | 8,4581 | 9,083 |
| 21.08.2022 | 9,3301 | 9,5481 | 9,1073 | 9,1315 |
| 22.08.2022 | 9,2187 | 9,3446 | 9,0055 | 9,0491 |
| 23.08.2022 | 9,054 | 9,4657 | 8,9232 | 9,3979 |
| 24.08.2022 | 9,4463 | 9,6595 | 9,2623 | 9,4173 |
| 25.08.2022 | 9,4463 | 10,1681 | 9,3785 | 10,0761 |
| 28.08.2022 | 10,081 | 10,8754 | 10,0374 | 10,3716 |
| 30.08.2022 | 10,4879 | 10,609 | 10,1924 | 10,5121 |
| 31.08.2022 | 10,4636 | 11,0207 | 10,3619 | 10,5702 |
| 01.09.2022 | 10,5847 | 10,638 | 10,3764 | 10,4782 |
| 04.09.2022 | 10,5121 | 11,2194 | 10,3183 | 10,9723 |
| 05.09.2022 | 11,0789 | 11,0789 | 10,5266 | 10,8996 |
| 06.09.2022 | 10,8996 | 10,919 | 10,6186 | 10,6671 |
| 07.09.2022 | 10,764 | 10,7688 | 10,3183 | 10,3716 |
| 08.09.2022 | 10,4055 | 10,609 | 10,2941 | 10,5363 |
| 11.09.2022 | 10,5363 | 10,6138 | 10,391 | 10,546 |
| 12.09.2022 | 10,5702 | 10,5847 | 10,0325 | 10,0422 |
| 13.09.2022 | 9,6401 | 10,3716 | 9,6401 | 10,328 |
| 14.09.2022 | 10,3474 | 10,4007 | 10,081 | 10,2602 |
| 15.09.2022 | 10,2602 | 10,2602 | 10,1149 | 10,1875 |
| 18.09.2022 | 10,2263 | 10,5847 | 10,2214 | 10,2893 |
| 19.09.2022 | 10,2699 | 10,5654 | 10,1827 | 10,5654 |
| 20.09.2022 | 10,5799 | 11,3841 | 10,5702 | 10,9481 |
| 21.09.2022 | 10,9481 | 12,0429 | 10,8608 | 12,0429 |
| 22.09.2022 | 12,6435 | 13,237 | 12,2318 | 12,7162 |
| 25.09.2022 | 12,7041 | 13,2249 | 12,365 | 12,7768 |
| 26.09.2022 | 12,8495 | 14,0484 | 12,8373 | 14,0484 |
| 27.09.2022 | 15,4532 | 15,4532 | 14,0363 | 14,0605 |
| 28.09.2022 | 13,564 | 13,7456 | 12,6557 | 12,8131 |
| 29.09.2022 | 13,1522 | 14,0847 | 13,0311 | 14,0847 |
| 02.10.2022 | 14,1574 | 14,4117 | 13,4428 | 14,121 |
| 03.10.2022 | 14,121 | 14,7266 | 13,7456 | 14,3633 |
| 04.10.2022 | 14,3633 | 14,775 | 14,1695 | 14,5328 |
| 05.10.2022 | 14,6055 | 15,9861 | 14,6055 | 15,9498 |
| 06.10.2022 | 15,8408 | 17,1972 | 15,211 | 16,9186 |
| 09.10.2022 | 17,0761 | 18,602 | 17,0761 | 18,384 |
| 10.10.2022 | 17,5605 | 19,8615 | 17,1972 | 19,0743 |
| 11.10.2022 | 18,9532 | 20,2248 | 18,2266 | 19,6193 |
| 12.10.2022 | 19,6193 | 20,0189 | 18,6383 | 19,0864 |
| 13.10.2022 | 19,0985 | 19,3529 | 18,1539 | 18,7231 |
| 16.10.2022 | 18,7231 | 19,4134 | 18,1902 | 18,6141 |
| 17.10.2022 | 18,9048 | 19,1228 | 17,9601 | 17,9722 |
| 18.10.2022 | 17,9238 | 19,4376 | 17,4757 | 19,147 |
| 19.10.2022 | 19,147 | 21,0604 | 18,5778 | 21,0604 |
| 20.10.2022 | 21,1937 | 23,0224 | 21,1937 | 21,3148 |
| 23.10.2022 | 21,2905 | 21,3027 | 19,5345 | 19,7889 |
| 24.10.2022 | 19,7889 | 19,7889 | 18,8079 | 19,1349 |
| 25.10.2022 | 19,1349 | 20,128 | 18,711 | 19,4497 |
| 26.10.2022 | 19,692 | 20,0674 | 19,1349 | 19,5466 |
| 27.10.2022 | 19,5708 | 20,0553 | 19,5708 | 19,6193 |
| 30.10.2022 | 19,6556 | 20,0795 | 19,1349 | 19,4982 |
| 31.10.2022 | 19,5829 | 20,7213 | 19,2681 | 19,8615 |
| 01.11.2022 | 19,8615 | 21,7508 | 19,3529 | 21,3148 |
| 02.11.2022 | 21,2058 | 22,6954 | 20,6245 | 22,0293 |
| 03.11.2022 | 22,0172 | 23,9428 | 21,5449 | 23,9064 |
| 06.11.2022 | 24,4636 | 26,0379 | 24,4636 | 25,9168 |
| 07.11.2022 | 25,9168 | 28,5085 | 24,8269 | 28,5085 |
| 08.11.2022 | 28,9929 | 31,3424 | 28,9929 | 31,3424 |
| 09.11.2022 | 30,858 | 33,4497 | 29,332 | 30,7853 |
| 10.11.2022 | 30,7853 | 31,4877 | 29,2594 | 30,3494 |
| 13.11.2022 | 30,3251 | 33,377 | 29,4047 | 33,377 |
| 14.11.2022 | 34,1037 | 36,4046 | 33,8856 | 35,7749 |
| 15.11.2022 | 35,7749 | 38,4635 | 34,0068 | 36,6469 |
| 16.11.2022 | 35,1209 | 36,2836 | 32,9894 | 32,9894 |
| 17.11.2022 | 31,1971 | 31,1971 | 29,6954 | 29,6954 |
| 20.11.2022 | 26,7404 | 32,6503 | 26,7404 | 32,6503 |
| 21.11.2022 | 32,6503 | 35,896 | 32,6503 | 35,896 |
| 22.11.2022 | 39,3112 | 39,3112 | 32,6988 | 33,6677 |
| 23.11.2022 | 33,6677 | 34,8787 | 30,7853 | 31,9479 |
| 24.11.2022 | 31,9964 | 32,6988 | 29,7196 | 29,7922 |
| 27.11.2022 | 29,7922 | 31,4877 | 26,8373 | 27,9272 |
| 28.11.2022 | 28,0967 | 30,0829 | 27,3943 | 30,0829 |
| 29.11.2022 | 29,7196 | 30,64 | 28,7023 | 29,7922 |
| 30.11.2022 | 31,0275 | 31,2455 | 29,7922 | 30,6642 |
| 01.12.2022 | 30,7369 | 30,8822 | 29,2836 | 29,8891 |
| 04.12.2022 | 29,8891 | 30,2766 | 27,6123 | 27,6123 |
| 05.12.2022 | 27,6123 | 29,55 | 24,8511 | 29,4774 |
| 06.12.2022 | 29,4774 | 29,4774 | 28,0241 | 28,7023 |
| 07.12.2022 | 28,0967 | 30,422 | 27,5397 | 30,0587 |
| 08.12.2022 | 30,0587 | 32,6988 | 29,7922 | 32,5535 |
| 11.12.2022 | 33,4254 | 34,4912 | 32,5777 | 32,723 |
| 12.12.2022 | 32,8441 | 33,1832 | 31,1729 | 31,7784 |
| 13.12.2022 | 31,7541 | 31,8026 | 29,5742 | 29,7922 |
| 14.12.2022 | 30,1556 | 31,1486 | 29,0656 | 30,2282 |
| 15.12.2022 | 30,2282 | 30,7611 | 28,8234 | 30,7611 |
| 18.12.2022 | 31,3424 | 31,4877 | 29,5985 | 30,2766 |
| 19.12.2022 | 30,2766 | 32,7957 | 29,6954 | 31,294 |
| 20.12.2022 | 31,4151 | 32,1901 | 30,8338 | 31,73 |
| 21.12.2022 | 31,73 | 31,8995 | 30,8095 | 30,858 |
| 22.12.2022 | 30,858 | 31,1002 | 29,6954 | 29,768 |
| 25.12.2022 | 29,8407 | 30,4462 | 28,9445 | 29,3078 |
| 26.12.2022 | 29,3078 | 29,4289 | 28,2179 | 28,7265 |
| 27.12.2022 | 28,7265 | 29,9134 | 27,7819 | 28,339 |
| 28.12.2022 | 28,3874 | 28,9687 | 27,9998 | 28,5812 |
| 29.12.2022 | 28,775 | 28,8476 | 27,5881 | 28,4358 |