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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,1541
KAPANIŞ 29,0063
En Düşük
DÜŞÜK 16,2404
En Yüksek
YÜKSEK 48,8418
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 28,6781 | 29,4289 | 28,3147 | 28,5812 |
| 02.01.2023 | 28,7023 | 28,7992 | 27,2974 | 27,4912 |
| 03.01.2023 | 27,4185 | 27,4185 | 25,0691 | 25,602 |
| 04.01.2023 | 25,4566 | 25,5535 | 23,0466 | 23,083 |
| 05.01.2023 | 23,0708 | 25,3839 | 21,9203 | 25,1417 |
| 08.01.2023 | 25,3113 | 26,2317 | 24,2698 | 25,1175 |
| 09.01.2023 | 25,3113 | 26,7646 | 24,5847 | 25,4324 |
| 10.01.2023 | 25,5051 | 25,6988 | 23,4341 | 23,531 |
| 11.01.2023 | 23,5916 | 24,2455 | 21,8234 | 24,1366 |
| 12.01.2023 | 24,948 | 26,2801 | 24,4636 | 26,2801 |
| 15.01.2023 | 26,4739 | 27,3459 | 25,2629 | 26,7888 |
| 16.01.2023 | 27,8545 | 29,4532 | 27,8545 | 28,6781 |
| 17.01.2023 | 28,7023 | 29,2836 | 27,7092 | 28,2179 |
| 18.01.2023 | 28,2179 | 28,2421 | 27,1763 | 27,5881 |
| 19.01.2023 | 27,6123 | 28,4116 | 27,1763 | 27,7576 |
| 22.01.2023 | 27,7819 | 27,8061 | 25,8442 | 25,9653 |
| 23.01.2023 | 25,7231 | 26,7646 | 24,6815 | 25,7715 |
| 24.01.2023 | 26,0379 | 26,1348 | 24,3667 | 25,4324 |
| 25.01.2023 | 25,4566 | 25,9168 | 24,7542 | 24,948 |
| 26.01.2023 | 24,8753 | 24,9238 | 23,8823 | 24,4393 |
| 29.01.2023 | 24,4393 | 24,9964 | 23,8459 | 23,8944 |
| 30.01.2023 | 23,3131 | 23,7006 | 22,7196 | 22,756 |
| 31.01.2023 | 22,7923 | 23,2283 | 21,9566 | 22,0293 |
| 01.02.2023 | 22,3926 | 22,7439 | 21,0726 | 22,1625 |
| 02.02.2023 | 22,1747 | 23,7369 | 21,7387 | 23,64 |
| 05.02.2023 | 23,0103 | 23,3494 | 21,7992 | 23,2888 |
| 06.02.2023 | 22,5743 | 22,9982 | 20,9636 | 20,9636 |
| 14.02.2023 | 21,121 | 23,0587 | 21,0847 | 23,0587 |
| 15.02.2023 | 23,9792 | 24,9238 | 21,8597 | 21,9203 |
| 16.02.2023 | 21,6781 | 22,0778 | 21,1452 | 21,3632 |
| 19.02.2023 | 21,3632 | 22,4774 | 21,2905 | 22,3079 |
| 20.02.2023 | 22,2594 | 22,9497 | 21,884 | 22,0899 |
| 21.02.2023 | 22,1141 | 22,3926 | 21,4964 | 21,6902 |
| 22.02.2023 | 23,0103 | 23,4947 | 22,2231 | 22,8528 |
| 23.02.2023 | 22,8892 | 24,5847 | 22,0899 | 24,3424 |
| 26.02.2023 | 24,2214 | 26,7646 | 24,1729 | 25,6746 |
| 27.02.2023 | 25,6504 | 26,8857 | 24,9722 | 26,8857 |
| 28.02.2023 | 26,7646 | 29,1382 | 26,4497 | 28,8234 |
| 01.03.2023 | 28,9203 | 28,9445 | 27,7576 | 28,7992 |
| 02.03.2023 | 28,7023 | 30,3978 | 27,2732 | 27,7576 |
| 05.03.2023 | 26,5951 | 27,1279 | 25,6504 | 25,8199 |
| 06.03.2023 | 26,4255 | 26,4982 | 24,4151 | 24,6331 |
| 07.03.2023 | 24,7058 | 25,4324 | 24,2214 | 24,6089 |
| 08.03.2023 | 24,6089 | 25,1417 | 24,3667 | 24,4393 |
| 09.03.2023 | 24,4151 | 25,8684 | 23,5189 | 25,2144 |
| 12.03.2023 | 25,2144 | 27,1763 | 25,2144 | 26,0379 |
| 13.03.2023 | 26,1591 | 26,4013 | 24,8269 | 24,8269 |
| 14.03.2023 | 24,8269 | 24,9964 | 23,0103 | 23,41 |
| 15.03.2023 | 23,5795 | 24,7784 | 23,3736 | 24,6089 |
| 16.03.2023 | 24,6573 | 24,8995 | 24,0155 | 24,6573 |
| 19.03.2023 | 24,6331 | 24,8753 | 23,41 | 23,41 |
| 20.03.2023 | 23,4705 | 24,1002 | 23,0103 | 23,531 |
| 21.03.2023 | 23,5553 | 23,967 | 23,0224 | 23,2283 |
| 22.03.2023 | 23,3009 | 23,7369 | 23,095 | 23,3615 |
| 23.03.2023 | 23,531 | 24,5847 | 23,531 | 23,6158 |
| 26.03.2023 | 23,7854 | 24,185 | 23,2283 | 23,2525 |
| 27.03.2023 | 23,2525 | 23,3494 | 21,6296 | 21,6296 |
| 28.03.2023 | 21,6539 | 22,3321 | 21,339 | 22,0656 |
| 29.03.2023 | 22,5622 | 22,9013 | 21,993 | 22,0051 |
| 30.03.2023 | 21,993 | 21,993 | 21,3632 | 21,3753 |
| 02.04.2023 | 21,3753 | 21,7508 | 20,7941 | 21,3027 |
| 03.04.2023 | 21,5328 | 22,0172 | 21,2664 | 21,9203 |
| 04.04.2023 | 22,647 | 22,8892 | 22,1262 | 22,211 |
| 05.04.2023 | 22,211 | 22,4532 | 21,6055 | 22,0293 |
| 06.04.2023 | 22,0414 | 22,1867 | 21,7992 | 21,8234 |
| 09.04.2023 | 21,9082 | 22,756 | 21,8234 | 22,7075 |
| 10.04.2023 | 22,7439 | 22,7439 | 22,0535 | 22,3442 |
| 11.04.2023 | 22,429 | 23,7006 | 22,3563 | 23,0103 |
| 12.04.2023 | 22,9861 | 22,9982 | 22,5016 | 22,5622 |
| 13.04.2023 | 22,5743 | 22,5864 | 21,993 | 22,102 |
| 16.04.2023 | 22,1625 | 22,756 | 21,884 | 22,0414 |
| 17.04.2023 | 22,0414 | 22,6227 | 21,9688 | 22,0172 |
| 18.04.2023 | 22,0172 | 22,1383 | 21,7629 | 21,9445 |
| 19.04.2023 | 22,0656 | 22,1625 | 21,7023 | 21,7871 |
| 23.04.2023 | 21,7871 | 22,0293 | 21,7144 | 21,7629 |
| 24.04.2023 | 21,8356 | 21,8477 | 21,2058 | 21,4359 |
| 25.04.2023 | 21,4359 | 21,4843 | 20,8909 | 21,0726 |
| 26.04.2023 | 21,0726 | 21,8234 | 20,9999 | 21,6055 |
| 27.04.2023 | 21,5812 | 21,6539 | 20,5034 | 20,6972 |
| 01.05.2023 | 21,121 | 21,7144 | 19,9826 | 20,5881 |
| 02.05.2023 | 20,5881 | 20,5881 | 19,0622 | 19,2923 |
| 03.05.2023 | 19,3044 | 19,8736 | 18,9774 | 19,1712 |
| 04.05.2023 | 19,2438 | 19,6072 | 18,2871 | 18,3235 |
| 07.05.2023 | 18,2992 | 18,7473 | 17,6695 | 17,9117 |
| 08.05.2023 | 18,0449 | 18,0934 | 16,8702 | 17,0397 |
| 09.05.2023 | 16,967 | 17,3425 | 16,2404 | 16,7006 |
| 10.05.2023 | 16,5069 | 17,8512 | 16,4342 | 17,5605 |
| 11.05.2023 | 17,6089 | 17,73 | 16,9307 | 17,4394 |
| 14.05.2023 | 16,7127 | 17,9965 | 16,4584 | 16,9792 |
| 15.05.2023 | 16,9792 | 17,5605 | 16,7612 | 17,5484 |
| 16.05.2023 | 17,5847 | 18,5536 | 17,5121 | 18,2992 |
| 17.05.2023 | 18,2145 | 18,7715 | 17,7906 | 17,948 |
| 21.05.2023 | 17,9844 | 18,4809 | 17,4394 | 17,9722 |
| 22.05.2023 | 17,9722 | 18,6868 | 17,73 | 18,4204 |
| 23.05.2023 | 18,4204 | 18,8805 | 17,8753 | 18,0449 |
| 24.05.2023 | 18,1781 | 18,5172 | 17,8875 | 18,2992 |
| 25.05.2023 | 18,3113 | 18,8442 | 18,1176 | 18,6626 |
| 28.05.2023 | 18,7837 | 19,6556 | 18,7352 | 19,3892 |
| 29.05.2023 | 19,5224 | 20,0674 | 19,4013 | 19,7404 |
| 30.05.2023 | 19,8615 | 20,4549 | 19,4013 | 19,8615 |
| 31.05.2023 | 19,8736 | 21,6539 | 19,8736 | 20,8546 |
| 01.06.2023 | 21,0241 | 21,9082 | 21,0241 | 21,5812 |
| 04.06.2023 | 23,2525 | 23,3736 | 22,4048 | 22,647 |
| 05.06.2023 | 22,7196 | 22,8771 | 21,8234 | 22,3684 |
| 06.06.2023 | 22,4048 | 23,0345 | 22,4048 | 22,5864 |
| 07.06.2023 | 22,5864 | 22,5864 | 21,6296 | 22,1141 |
| 08.06.2023 | 22,1625 | 23,3494 | 21,7871 | 22,8892 |
| 11.06.2023 | 23,0103 | 24,5604 | 23,0103 | 24,0518 |
| 12.06.2023 | 24,0518 | 24,0639 | 22,429 | 22,7439 |
| 13.06.2023 | 22,7439 | 22,9861 | 21,9082 | 22,0535 |
| 14.06.2023 | 22,102 | 22,3321 | 21,9324 | 22,2594 |
| 15.06.2023 | 22,2594 | 22,4169 | 21,7629 | 21,9203 |
| 18.06.2023 | 21,9203 | 21,9445 | 20,2733 | 20,3338 |
| 19.06.2023 | 20,3217 | 21,0726 | 20,2248 | 20,7093 |
| 20.06.2023 | 20,8546 | 21,2179 | 20,5881 | 20,6245 |
| 21.06.2023 | 20,6245 | 21,6781 | 20,3702 | 21,6296 |
| 22.06.2023 | 21,6781 | 22,6348 | 21,6781 | 22,0656 |
| 25.06.2023 | 22,3926 | 22,9618 | 22,1988 | 22,8286 |
| 26.06.2023 | 22,8165 | 24,1002 | 22,2352 | 23,8459 |
| 02.07.2023 | 24,7058 | 25,4324 | 24,6331 | 24,8995 |
| 03.07.2023 | 25,6262 | 25,8926 | 24,512 | 24,8995 |
| 04.07.2023 | 24,9238 | 25,0691 | 24,2214 | 24,8995 |
| 05.07.2023 | 24,9238 | 25,5051 | 24,73 | 24,8511 |
| 06.07.2023 | 24,8511 | 26,1106 | 24,6815 | 25,8926 |
| 09.07.2023 | 26,1591 | 27,7576 | 26,1591 | 27,249 |
| 10.07.2023 | 27,3943 | 28,0725 | 26,377 | 26,6435 |
| 11.07.2023 | 26,7404 | 26,7888 | 25,4082 | 25,4566 |
| 12.07.2023 | 25,7231 | 26,5951 | 25,2871 | 26,377 |
| 13.07.2023 | 26,5149 | 27,4565 | 25,5237 | 26,8122 |
| 16.07.2023 | 27,3822 | 27,8282 | 27,2583 | 27,3574 |
| 17.07.2023 | 27,6052 | 27,6548 | 25,9945 | 26,2423 |
| 18.07.2023 | 26,1432 | 26,9857 | 25,3998 | 26,7874 |
| 19.07.2023 | 27,2583 | 28,0265 | 26,2671 | 27,5061 |
| 20.07.2023 | 27,8034 | 30,0832 | 27,4565 | 29,7363 |
| 23.07.2023 | 30,4301 | 32,3134 | 29,9841 | 31,0496 |
| 24.07.2023 | 31,0496 | 31,0496 | 28,0512 | 28,299 |
| 25.07.2023 | 28,4973 | 30,0832 | 28,4725 | 29,092 |
| 26.07.2023 | 29,7363 | 29,9098 | 28,6955 | 29,1911 |
| 27.07.2023 | 29,7363 | 29,9345 | 29,092 | 29,092 |
| 30.07.2023 | 29,3894 | 30,4301 | 29,0672 | 29,5876 |
| 31.07.2023 | 29,5876 | 29,6124 | 28,6212 | 28,869 |
| 01.08.2023 | 28,9929 | 30,3558 | 28,9185 | 29,6867 |
| 02.08.2023 | 29,7611 | 32,1895 | 29,5876 | 31,793 |
| 03.08.2023 | 33,1064 | 34,9649 | 32,7595 | 34,9649 |
| 06.08.2023 | 37,0465 | 38,3846 | 35,6835 | 36,1791 |
| 07.08.2023 | 36,6748 | 38,4094 | 35,064 | 36,9969 |
| 08.08.2023 | 37,5173 | 40,6891 | 35,8322 | 39,8714 |
| 09.08.2023 | 39,3262 | 42,3742 | 36,2783 | 36,6748 |
| 10.08.2023 | 36,6748 | 38,9298 | 35,6835 | 38,0872 |
| 13.08.2023 | 39,0784 | 40,144 | 38,0377 | 38,2111 |
| 14.08.2023 | 38,3102 | 39,351 | 36,6004 | 37,4182 |
| 15.08.2023 | 37,4429 | 41,16 | 37,1704 | 41,16 |
| 16.08.2023 | 41,6308 | 43,3406 | 40,3918 | 40,7387 |
| 17.08.2023 | 40,8626 | 42,3494 | 37,5173 | 38,7811 |
| 20.08.2023 | 38,2111 | 40,5405 | 37,5916 | 38,9545 |
| 21.08.2023 | 39,5493 | 39,6236 | 37,5916 | 37,9385 |
| 22.08.2023 | 38,2607 | 39,5493 | 36,9473 | 39,0784 |
| 23.08.2023 | 40,3918 | 42,1264 | 37,6907 | 37,7155 |
| 24.08.2023 | 37,8146 | 39,3758 | 36,6004 | 38,2111 |
| 27.08.2023 | 39,1528 | 39,8466 | 38,4094 | 38,6572 |
| 28.08.2023 | 38,9545 | 42,5229 | 38,1863 | 42,5229 |
| 30.08.2023 | 44,2823 | 46,7603 | 43,2415 | 43,415 |
| 31.08.2023 | 43,9106 | 45,5956 | 42,6716 | 43,7619 |
| 03.09.2023 | 44,1088 | 44,6044 | 42,5972 | 42,7707 |
| 04.09.2023 | 43,0185 | 44,2079 | 41,6308 | 42,8698 |
| 05.09.2023 | 43,3406 | 43,5389 | 41,383 | 41,4821 |
| 06.09.2023 | 41,4821 | 45,6204 | 41,3334 | 45,6204 |
| 07.09.2023 | 47,0577 | 48,8418 | 44,4557 | 44,654 |
| 10.09.2023 | 45,5956 | 47,5285 | 42,0768 | 42,0768 |
| 11.09.2023 | 42,8698 | 43,2663 | 41,0113 | 41,8043 |
| 12.09.2023 | 41,8043 | 42,7211 | 39,7971 | 40,144 |
| 13.09.2023 | 40,144 | 41,1352 | 37,666 | 39,9705 |
| 14.09.2023 | 40,3174 | 40,7387 | 38,3846 | 39,6979 |
| 17.09.2023 | 39,6484 | 39,6484 | 37,1704 | 37,1704 |
| 18.09.2023 | 37,1704 | 39,1528 | 36,7491 | 38,4341 |
| 19.09.2023 | 38,5581 | 39,4006 | 37,1704 | 37,1951 |
| 20.09.2023 | 37,1704 | 40,5157 | 36,6995 | 39,7971 |
| 21.09.2023 | 39,7971 | 42,5229 | 39,4997 | 40,8378 |
| 24.09.2023 | 41,606 | 43,5637 | 41,16 | 42,1264 |
| 25.09.2023 | 42,1264 | 42,8698 | 41,2343 | 41,9777 |
| 26.09.2023 | 42,1016 | 43,8115 | 41,0856 | 43,2167 |
| 27.09.2023 | 43,2167 | 44,0097 | 41,383 | 41,383 |
| 28.09.2023 | 41,6308 | 42,9689 | 41,5565 | 42,2999 |
| 01.10.2023 | 42,3742 | 42,8698 | 41,1848 | 41,1848 |
| 02.10.2023 | 42,1016 | 43,4893 | 41,4821 | 42,6468 |
| 03.10.2023 | 42,6468 | 42,8946 | 40,5157 | 40,5157 |
| 04.10.2023 | 40,59 | 41,7299 | 39,351 | 41,16 |
| 05.10.2023 | 39,6979 | 41,7547 | 39,6979 | 40,4661 |
| 08.10.2023 | 38,905 | 39,6484 | 38,1616 | 38,3102 |
| 09.10.2023 | 38,7067 | 40,0696 | 38,7067 | 39,5245 |
| 10.10.2023 | 39,4997 | 39,4997 | 38,4094 | 38,5581 |
| 11.10.2023 | 39,128 | 39,8714 | 36,9969 | 38,2359 |
| 12.10.2023 | 38,2607 | 38,335 | 36,5013 | 37,096 |
| 15.10.2023 | 38,6572 | 39,0784 | 35,4853 | 36,6252 |
| 16.10.2023 | 36,65 | 38,2607 | 36,3278 | 38,2607 |
| 17.10.2023 | 36,9226 | 39,4749 | 36,427 | 39,4749 |
| 18.10.2023 | 39,5245 | 39,6979 | 37,0217 | 37,0217 |
| 19.10.2023 | 36,4765 | 36,65 | 34,6676 | 34,6676 |
| 22.10.2023 | 35,1879 | 36,303 | 34,6923 | 35,8074 |
| 23.10.2023 | 36,427 | 38,6076 | 35,8818 | 37,9138 |
| 24.10.2023 | 37,9138 | 38,1616 | 34,4941 | 34,4941 |
| 25.10.2023 | 35,1879 | 36,3774 | 33,7011 | 35,7579 |
| 26.10.2023 | 35,7579 | 36,3774 | 34,9897 | 35,9809 |
| 29.10.2023 | 35,9809 | 36,7987 | 35,5101 | 35,857 |
| 30.10.2023 | 36,5509 | 39,4254 | 34,9649 | 35,9313 |
| 31.10.2023 | 35,9313 | 36,6004 | 33,2799 | 34,618 |
| 01.11.2023 | 34,9649 | 35,4853 | 34,3702 | 34,4693 |
| 02.11.2023 | 34,6676 | 34,7419 | 33,5524 | 34,2215 |
| 05.11.2023 | 34,7171 | 36,4517 | 34,7171 | 35,9313 |
| 06.11.2023 | 34,7419 | 35,4357 | 34,5684 | 34,6676 |
| 07.11.2023 | 35,0145 | 35,411 | 34,4941 | 34,9897 |
| 08.11.2023 | 34,8906 | 36,6004 | 33,9489 | 35,6835 |
| 09.11.2023 | 35,9809 | 36,08 | 34,9897 | 35,1879 |
| 12.11.2023 | 35,1879 | 35,3614 | 33,4285 | 33,4285 |
| 13.11.2023 | 33,4781 | 35,0393 | 33,4285 | 34,2711 |
| 14.11.2023 | 34,3454 | 35,6835 | 34,3454 | 35,4357 |
| 15.11.2023 | 35,4357 | 36,1791 | 35,0393 | 35,1136 |
| 16.11.2023 | 35,1879 | 35,4853 | 34,8162 | 34,9649 |
| 19.11.2023 | 35,0145 | 36,1296 | 35,0145 | 35,6092 |
| 20.11.2023 | 35,7083 | 37,096 | 35,1879 | 36,6748 |
| 21.11.2023 | 37,1704 | 38,0872 | 36,08 | 36,08 |
| 22.11.2023 | 36,1048 | 36,6995 | 34,7667 | 34,7667 |
| 23.11.2023 | 34,7667 | 35,1136 | 34,4445 | 34,5684 |
| 26.11.2023 | 34,6923 | 34,9154 | 34,1224 | 34,3206 |
| 27.11.2023 | 34,618 | 35,2375 | 33,7259 | 33,9737 |
| 28.11.2023 | 34,0976 | 34,2959 | 33,4285 | 33,7011 |
| 29.11.2023 | 33,8002 | 34,2463 | 33,5029 | 33,825 |
| 30.11.2023 | 34,4693 | 34,5437 | 33,5772 | 33,7507 |
| 03.12.2023 | 34,0233 | 34,2959 | 32,4373 | 33,1312 |
| 04.12.2023 | 33,1312 | 33,602 | 32,6851 | 33,0321 |
| 05.12.2023 | 33,0073 | 33,1312 | 31,6196 | 32,0904 |
| 06.12.2023 | 32,0904 | 32,6108 | 31,5205 | 32,6108 |
| 07.12.2023 | 32,6604 | 33,8498 | 32,2143 | 32,8586 |
| 10.12.2023 | 32,8586 | 32,8586 | 31,0496 | 31,0496 |
| 11.12.2023 | 31,2231 | 31,2727 | 30,4054 | 30,6532 |
| 12.12.2023 | 30,6532 | 30,8266 | 29,538 | 29,7115 |
| 13.12.2023 | 30,0089 | 31,2231 | 29,315 | 30,4797 |
| 14.12.2023 | 30,7275 | 31,3718 | 30,3806 | 30,9753 |
| 17.12.2023 | 30,9753 | 30,9753 | 29,6372 | 29,7363 |
| 18.12.2023 | 29,7363 | 29,8106 | 28,2495 | 29,3398 |
| 19.12.2023 | 29,3398 | 29,4141 | 28,2247 | 28,3734 |
| 20.12.2023 | 28,2247 | 28,8938 | 27,8034 | 28,7699 |
| 21.12.2023 | 28,8442 | 28,8938 | 27,9521 | 28,1008 |
| 24.12.2023 | 28,1008 | 28,2247 | 25,6723 | 25,9697 |
| 25.12.2023 | 26,0936 | 27,2583 | 25,821 | 26,5892 |
| 26.12.2023 | 26,7627 | 27,8034 | 26,2918 | 27,0105 |
| 27.12.2023 | 27,2335 | 28,0512 | 27,2335 | 27,6795 |
| 28.12.2023 | 28,0017 | 28,8194 | 27,7539 | 28,8194 |