Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş. logosu
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
AL21.14
SAT21.16

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KMPUR: KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25,9832
KAPANIŞ 25,8829

En Düşük

DÜŞÜK 16,41

En Yüksek

YÜKSEK 37,0465
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202429,835429,959329,240729,6124
02.01.202430,33131,34728,992929,4885
03.01.202429,240729,711528,745129,5876
04.01.202429,637230,876229,463730,4549
07.01.202430,529331,148830,132830,6284
08.01.202430,628430,727529,290229,5628
09.01.202429,562829,88529,215929,6867
10.01.202429,761130,231929,215929,3646
11.01.202429,116829,934528,571629,7611
14.01.202429,88530,950529,562830,108
15.01.202430,10830,653229,736330,331
16.01.202430,256731,421329,761130,4549
17.01.202430,653231,619630,430130,8018
18.01.202431,198332,040930,975331,2479
21.01.202431,396632,511731,322232,1648
22.01.202432,957734,642832,511733,0568
23.01.202432,660433,131232,164832,6851
24.01.202432,883433,676332,214332,8586
25.01.202433,15633,478132,734733,2551
28.01.202433,37933,899432,957733,2303
29.01.202433,428533,428532,660432,7099
30.01.202432,709933,007332,36332,6604
31.01.202432,80934,097632,709933,7011
01.02.202433,948934,17233,056833,156
04.02.202433,081633,924133,007333,2303
05.02.202433,255134,469332,858634,1472
06.02.202434,221535,163233,998534,395
07.02.202434,39536,005734,370235,3366
08.02.202436,451737,046535,336635,411
11.02.202435,832236,104834,915435,0888
12.02.202435,088835,163233,626833,6268
13.02.202433,60234,147232,858634,1224
14.02.202434,147235,881834,147235,4357
15.02.202435,708335,85734,940135,4605
18.02.202435,683536,104833,973733,9985
19.02.202434,023335,336633,453335,0145
20.02.202434,940134,940133,998533,9985
21.02.202433,998534,39533,899433,9737
22.02.202434,023335,039333,948934,4198
25.02.202434,469335,980934,246334,8658
26.02.202434,865835,187933,37933,602
27.02.202433,403834,072833,255133,2551
28.02.202433,304633,82533,032133,2055
29.02.202433,230333,478132,833832,9082
03.03.202432,957733,403832,164832,1895
04.03.202432,214332,36331,099231,2231
05.03.202431,223132,090430,430131,8178
06.03.202432,065633,502931,644432,5117
07.03.202432,511732,685131,743532,0409
10.03.202432,635632,635631,173531,2727
11.03.202431,223131,297430,430130,7027
12.03.202430,702730,90129,860230,1328
13.03.202430,132830,851430,058430,2815
14.03.202430,479730,578829,612429,6124
17.03.202429,810630,306229,31529,5876
18.03.202429,612430,207129,612430,0584
19.03.202430,207130,504529,785929,8354
20.03.202430,058432,80930,058431,0249
21.03.202430,777130,90129,736329,7363
24.03.202429,860230,355828,769928,8938
25.03.202429,240729,240727,456527,9026
26.03.202427,902628,150427,208727,7539
27.03.202427,828228,497327,803428,4973
28.03.202428,546828,992927,753928,869
31.03.202428,893829,290227,778728,076
01.04.202428,07628,472526,861827,0352
02.04.202427,258327,332626,688326,9609
03.04.202427,258327,704326,737927,1591
04.04.202427,183928,001726,960927,8034
07.04.202427,902630,083227,902629,538
08.04.202429,637230,380629,389430,1576
14.04.202429,736331,371829,265530,8514
15.04.202430,851431,322229,488531,3222
16.04.202431,619632,437330,925731,3718
17.04.202431,371831,991330,975331,3718
18.04.202431,272731,5730,975331,3222
21.04.202431,693933,577231,594832,9577
23.04.202433,453334,444532,957733,156
24.04.202433,230333,775531,941732,7099
25.04.202432,80934,097632,1433,7259
28.04.202434,444534,667632,883433,156
29.04.202432,709932,709931,520531,6196
01.05.202431,693932,561231,619632,0904
02.05.202432,462132,462131,5731,6196
05.05.202431,619631,718730,925730,9753
06.05.202430,975331,198329,463729,6867
07.05.202429,761129,959329,067229,092
08.05.202429,290229,686728,745129,2902
09.05.202429,389430,55429,240729,4885
12.05.202429,612429,761128,64628,7203
13.05.202428,720328,992928,026528,3734
14.05.202428,398228,844228,323828,4973
15.05.202428,670728,918527,976928,5964
16.05.202428,992930,008928,893829,8602
19.05.202429,88532,833829,88531,8426
20.05.202431,966532,759530,430130,5045
21.05.202430,529331,12430,33130,7523
22.05.202430,90131,049630,157630,4301
23.05.202430,430130,454929,389429,8602
26.05.202431,223131,446130,479730,6779
27.05.202430,702730,950529,934530,0337
28.05.202429,240730,182328,745128,8442
29.05.202428,86929,240727,431729,0424
30.05.202429,042429,290228,497328,8938
02.06.202429,141629,31528,373428,4973
03.06.202428,621229,686728,497328,9929
04.06.202428,992929,265528,348628,7946
05.06.202428,819429,017728,571628,7699
06.06.202428,769928,844227,803428,1008
09.06.202428,100828,150427,40727,4813
10.06.202427,530927,753926,787427,0352
11.06.202427,084827,431726,861826,9857
12.06.202427,183928,100827,183928,0017
13.06.202428,249528,546827,753928,2495
19.06.202428,348628,745128,199928,4477
20.06.202428,621228,621228,29928,4973
23.06.202428,447728,844227,778728,7451
24.06.202428,844228,86928,199928,3982
25.06.202428,472528,472527,902628,2495
26.06.202428,497328,497328,07628,3982
27.06.202428,844229,116828,323828,3238
30.06.202428,422928,546827,035227,6795
01.07.202427,679527,85327,258327,4565
02.07.202427,456527,704327,109627,407
03.07.202427,506127,828227,258327,6795
04.07.202427,679527,803427,506127,63
07.07.202427,654828,051227,431727,8282
08.07.202428,07528,07527,67527,85
09.07.202427,8527,92527,27527,575
10.07.202427,57528,827,52528,5
11.07.202428,528,52528,07528,375
15.07.202428,37528,728,07528,325
16.07.202428,32529,1528,128,675
17.07.202428,87528,97528,4528,5
18.07.202428,47528,82528,1528,575
21.07.202428,6528,928,328,675
22.07.202428,67529,1528,3528,75
23.07.202428,828,87528,52528,55
24.07.202428,5528,57527,77528,175
25.07.202428,17528,2527,928
28.07.202427,72527,8527,02527,025
29.07.202427,17527,62527,02527,175
30.07.202427,17527,626,62526,65
31.07.202426,9527,4526,927,15
01.08.202426,7527,7526,17526,575
04.08.202423,9225,2523,9224,91
05.08.202425,62525,77524,5224,65
06.08.202424,9725,12524,4224,9
07.08.202424,8925,324,7825,175
08.08.202425,225,3524,5824,74
11.08.202424,742524,0724,15
12.08.202424,0124,1923,523,66
13.08.202423,7924,0823,5423,79
14.08.202423,7924,2223,4824,22
15.08.202424,2824,3923,8224,1
18.08.202424,0624,2423,924,1
19.08.202424,0524,1723,2723,77
20.08.202423,9323,9323,2423,24
21.08.202423,2723,5223,1623,41
22.08.202423,323,3522,822,98
25.08.202422,9823,0621,2622,11
26.08.202422,1122,3421,8221,9
27.08.202422,0322,1321,8821,98
28.08.202422,0322,321,621,6
01.09.202421,6222,521,5822,09
02.09.202422,0123,1222,0122,79
03.09.202422,7522,7522,0822,21
04.09.202422,2923,522,2823,17
05.09.202423,1223,1422,7422,74
08.09.202422,7522,922,3222,42
09.09.202422,4722,7321,9122,04
10.09.202422,0322,0521,3521,37
11.09.202421,9822,121,321,67
12.09.202422,0522,3121,6922,15
15.09.202422,1522,6522,0822,21
16.09.202422,2122,4321,9622,4
17.09.202422,522,5421,721,94
18.09.202421,9422,221,7822
19.09.20242222,1421,5622,08
22.09.202421,922,2221,5821,62
23.09.202420,52119,9920,12
24.09.202420,1220,1219,2819,3
25.09.202419,2719,4219,0519,09
26.09.202419,0519,5818,9819,5
29.09.202419,519,519,1519,21
30.09.202419,2119,2117,7317,85
01.10.202417,7517,8517,1317,13
02.10.202417,1318,1817,0817,48
03.10.202417,518,1517,2218,11
06.10.202418,1118,4717,2217,91
07.10.202417,9118,0917,5617,67
08.10.202417,4717,7517,417,54
09.10.202417,517,7917,417,46
10.10.202417,4517,9617,417,5
13.10.202417,4917,6516,6916,69
14.10.202416,6917,4616,6917,18
15.10.202417,1817,561717
16.10.202417,1817,317,0817,25
17.10.202417,317,4616,916,98
20.10.202416,8817,0916,4916,59
21.10.202416,61716,5316,84
22.10.202416,8417,0816,516,59
23.10.202416,6217,216,6216,95
24.10.202416,9417,2916,8817,2
27.10.202417,2117,5617,217,37
29.10.202417,3817,7217,3217,39
30.10.202417,3917,471717,16
31.10.202417,2417,3416,817,23
03.11.202417,2317,3116,6616,68
04.11.202416,6816,8616,4116,58
05.11.202416,5817,2416,5816,97
06.11.202416,9917,2616,817
07.11.202417,1217,2316,9717,16
10.11.202417,1717,7817,0617,58
11.11.202417,6517,6817,1917,4
12.11.202417,4717,4716,8117,12
13.11.202417,1217,6217,0517,29
14.11.202417,418,517,2218,5
17.11.202418,5718,711818,33
18.11.202418,418,6817,8818,2
19.11.202418,218,9117,6117,7
20.11.202417,718,4417,6918,27
21.11.202418,5918,5917,9318,48
24.11.202418,619,3518,4819,33
25.11.202419,3319,6119,0119,15
26.11.202419,5420,0619,2519,29
27.11.202419,3619,441919,2
28.11.202419,2219,3118,618,8
01.12.202418,7718,9718,6118,8
02.12.202418,9119,1218,819,09
03.12.202419,0919,2518,8518,9
04.12.202418,9219,0818,6818,82
05.12.202418,919,0918,8119
08.12.202419,0719,6719,0619,6
09.12.202419,6219,7819,0519,14
10.12.202419,1519,2918,7218,9
11.12.202418,9819,1418,6718,71
12.12.202418,718,9118,418,8
15.12.202418,920,6818,8719,93
16.12.202419,9220,2819,3919,79
17.12.202419,820,1619,6619,66
18.12.202419,5919,6119,119,15
19.12.202419,1519,518,5218,52
22.12.202418,6918,8217,9818,15
23.12.202418,218,3217,9118,18
24.12.202418,3618,7318,3218,39
25.12.202418,418,9818,418,78
26.12.202418,7818,8418,6518,73
29.12.202418,7519,4318,6318,86
30.12.202418,8619,2318,4919