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)
+59.34%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,7321
KAPANIŞ 16,7

En Düşük

DÜŞÜK 12,81

En Yüksek

YÜKSEK 20,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202519,0419,318,9719,23
02.01.202519,219,4519,119,42
05.01.202519,5920,0619,5119,81
06.01.202519,519,8119,4119,41
07.01.20252020,619,419,4
08.01.202519,419,5919,1919,2
09.01.202519,219,519,0319,25
12.01.202519,2519,718,418,66
13.01.202518,7718,8418,418,47
14.01.202518,518,718,218,64
15.01.202518,8118,9618,618,75
16.01.202518,8618,8617,9818,35
19.01.202518,4418,7918,2618,3
20.01.202518,7819,0518,118,45
21.01.202518,418,7518,2918,43
22.01.202518,4318,8618,418,74
23.01.202518,7918,7918,4218,7
26.01.202518,6918,6918,2218,36
27.01.202518,4918,8818,3418,45
28.01.202518,4718,5218,3118,34
29.01.202518,3318,4318,218,41
30.01.202518,3918,4618,1918,22
02.02.202518,218,217,5817,58
03.02.202517,5817,9217,417,84
04.02.202517,8317,8317,0817,3
05.02.202517,3218,1417,3117,96
06.02.202517,9618,1417,8918,1
09.02.202518,1618,3517,9117,99
10.02.20251818,0817,6718
11.02.20251818,2717,7818,05
12.02.202518,0518,317,8718,15
13.02.202518,218,3618,0718,3
16.02.202518,3318,5118,2118,45
17.02.202518,4518,5618,1918,19
18.02.202518,2218,2617,517,63
19.02.202517,5918,0917,5417,84
20.02.202517,9318,0517,0617,5
23.02.202518,1418,1416,8716,96
24.02.202516,9817,0716,3916,45
25.02.202516,4517,2116,2617,08
26.02.202517,0617,2716,9617,27
27.02.202517,2717,5517,1517,47
02.03.202517,4718,1217,3617,63
03.03.202517,6317,7217,2217,24
04.03.202517,2718,2517,2718
05.03.202518,0818,5718,0718,28
06.03.202518,4718,6518,0318,3
09.03.202518,319,418,2918,77
10.03.202518,8519,7518,619,61
11.03.202518,218,8317,6518,58
12.03.202518,5519,3218,2219,18
13.03.202519,1820,51920,08
16.03.202520,0820,519,6119,66
17.03.202519,6619,6619,0319,48
18.03.202517,5518,7817,5417,54
19.03.202517,3518,1116,9817,33
20.03.202517,3417,5215,615,85
23.03.202515,9616,4715,1716,43
24.03.202516,4617,1616,4617,1
25.03.202516,9917,3916,5516,7
26.03.202516,7118,216,7117,77
27.03.202517,771817,0717,6
01.04.202517,617,8416,7517,44
02.04.202518,218,217,517,5
03.04.202517,6217,8916,7617
06.04.202516,4517,2916,2517
07.04.202517,1417,81717,54
08.04.202517,3918,4117,2817,38
09.04.202517,8817,9417,117,1
10.04.202517,2117,3816,7917,05
13.04.202517,1617,7617,1617,66
14.04.202517,718,917,6918,3
15.04.202518,2118,4717,4817,48
16.04.202517,4818,0117,2717,62
17.04.202517,6717,717,117,15
20.04.202517,1517,2216,5916,66
21.04.202516,816,8916,116,38
23.04.202516,3816,4516,2916,4
24.04.202516,416,4816,1116,2
27.04.202516,216,4716,0716,1
28.04.202516,1816,1815,515,9
29.04.202515,916,1315,215,2
01.05.202515,2815,6615,2815,55
04.05.202515,5515,6915,415,55
05.05.202515,5515,9815,4815,98
06.05.202515,8515,8515,1915,19
07.05.202515,2215,431515,01
08.05.202515,0915,214,9215,05
11.05.202515,2615,6415,215,54
12.05.202515,4915,5315,2115,48
13.05.202515,4815,5815,3115,46
14.05.202515,415,5515,1815,25
15.05.202515,3215,3515,0215,25
19.05.202515,315,3314,9215,03
20.05.202515,1115,1914,8315
21.05.20251515,1414,9315,08
22.05.202515,0915,2114,9414,98
25.05.20251515,114,7114,71
26.05.202514,7314,7914,4814,48
27.05.202514,4814,5613,9913,99
28.05.202514,0214,4613,8514,3
29.05.202514,314,4314,0714,3
01.06.202514,314,313,9914
02.06.202514,114,3914,0114,3
03.06.202514,314,5714,2714,45
04.06.202514,4514,5314,3214,53
09.06.202514,5314,8714,5314,73
10.06.202514,814,8814,6914,7
11.06.202514,5614,8514,414,6
12.06.202514,2814,313,3213,71
15.06.202513,7114,1413,5314
16.06.20251414,1213,7114,06
17.06.202514,0614,0613,513,62
18.06.202513,6213,813,2513,28
19.06.202513,3113,5213,1213,12
22.06.202513,1113,3312,8113,07
23.06.202513,2513,7813,2513,7
24.06.202513,713,9813,5813,7
25.06.202513,713,9513,413,7
26.06.202513,6914,3913,5313,86
29.06.202513,8914,5513,8914,43
30.06.202514,515,3214,4615,15
01.07.202515,1515,1814,5415
02.07.20251515,1414,5315
03.07.202515,0315,0514,614,85
06.07.202514,814,814,414,43
07.07.202514,4914,5814,0514,09
08.07.202514,0914,4114,0914,24
09.07.202514,314,714,2214,67
10.07.202514,6914,8414,3614,74
13.07.202514,7414,8314,5714,67
15.07.202514,6715,514,5914,84
16.07.202514,8815,214,8115
17.07.202515,0115,2214,7214,92
20.07.202514,9615,1614,9615,05
21.07.202515,0715,391515,34
22.07.202515,2615,4915,2215,36
23.07.202515,415,6515,2415,49
24.07.202515,6215,6215,3115,51
27.07.202515,5115,6815,4115,52
28.07.202515,5215,6515,3715,5
29.07.202515,515,615,315,3
30.07.202515,3115,7715,3115,77
31.07.202515,8115,9215,6415,79
03.08.202515,8115,915,6615,9
04.08.202515,916,1315,8416,01
05.08.202516,116,9215,7916,9
06.08.202516,9117,7616,9117,03
07.08.202517,0317,0616,4616,46
10.08.202516,5916,8416,316,49
11.08.202516,4916,516,0716,27
12.08.202516,1916,3816,116,14
13.08.202516,0816,5216,0516,52
14.08.202516,216,215,4215,52
17.08.202515,5215,5215,3115,39
18.08.202515,3916,215,3715,93
19.08.202515,8316,1815,7816,1
20.08.202516,1417,4316,1416,84
21.08.202516,8417,1816,6416,91
24.08.202517,1617,7217,1317,59
25.08.202517,6517,9617,2917,7
26.08.202517,717,9717,4817,7
27.08.202517,717,9417,4117,8
28.08.202518,0918,7717,1917,19
31.08.202517,1917,8116,9117,61
01.09.202517,7418,1716,4817,27
02.09.202517,2817,316,7617,27
03.09.202517,3718,4517,1818,45
04.09.202518,6118,7617,8317,92
07.09.202517,0717,7116,9417,7
08.09.202517,7117,8717,0817,08
09.09.202517,117,2516,6516,71
10.09.202516,7117,3816,5116,94
11.09.202516,9417,2416,4316,88
14.09.202516,8818,4116,5618,2
15.09.202518,419,118,1518,38
16.09.202518,4119,4318,4119,14
17.09.202519,1419,3318,5719,15
18.09.202519,1519,418,8319,15
21.09.202520,1820,1819,0819,2
22.09.202519,1519,2618,7418,74
23.09.202518,7619,3418,5519,28
24.09.202519,2819,6418,7218,96
25.09.202518,961918,318,64
28.09.202518,4418,4417,7217,85
29.09.202517,8518,5917,5818,59
30.09.202518,518,7318,1618,37
01.10.202518,3718,517,8918,37
02.10.202518,3618,6817,8718,35
05.10.202518,4419,218,4418,75
06.10.202518,9219,0918,618,6
07.10.202518,6118,718,1718,47
08.10.202518,5218,6717,9817,98
09.10.20251818,1217,3617,53
12.10.202517,317,5516,7817,36
13.10.202517,1717,2216,6816,68
14.10.202516,8517,1516,5116,8
15.10.202516,7417,2316,7117,11
16.10.202517,1117,216,5116,6
19.10.202516,6317,2616,5116,75
20.10.202516,7516,8816,5116,51
21.10.202516,5116,8916,2416,31
22.10.202516,3516,4416,0716,2
23.10.202516,516,9816,316,61
26.10.202516,6816,8916,5716,58
27.10.202516,8516,8816,5116,67
29.10.202516,6717,2516,6716,94
30.10.202517,1517,1916,8116,95
02.11.202516,9518,6416,9518,64
03.11.202519,1220,081919,19
04.11.202519,6919,6918,6418,88
05.11.202518,9119,1618,418,71
06.11.202518,7118,818,0118,04
09.11.202518,0218,2117,5817,58
10.11.202517,5717,5916,3116,42
11.11.202516,4216,5916,0416,08
12.11.202516,0816,2815,8415,88
13.11.202515,8815,9515,615,66
16.11.202515,716,215,715,99
17.11.20251616,0215,4115,42
18.11.202515,4515,81515,05
19.11.202515,1215,3614,7115,04
20.11.20251515,1514,8514,85
23.11.202514,7915,0214,6814,94
24.11.202515,0615,1614,3314,66
25.11.202514,715,0614,5515
26.11.202515,3815,4214,6415
27.11.202515,0516,0514,9915,85
30.11.202515,8516,4915,8516,22
01.12.202516,2616,3815,9216,03
02.12.202516,116,5216,0316,14
03.12.202516,1416,7316,116,49
04.12.202516,4916,9316,4216,64
07.12.202516,6517,1316,616,75
08.12.202516,8117,0716,3416,8
09.12.202516,9916,9916,3816,8
10.12.202516,816,8716,5616,58
11.12.202516,616,816,0216,11
14.12.202516,0616,316,0116,1
15.12.202516,116,6416,0916,46
16.12.202516,4616,5316,2316,37
17.12.202516,316,5216,1416,23
18.12.202516,216,5316,0516,25
21.12.202516,2616,4115,7816
22.12.202516,0716,0715,7315,85
23.12.202515,7516,0315,7515,82
24.12.202515,9316,215,8215,95
25.12.202515,9516,1915,7915,84
28.12.202515,6215,8715,3115,51
29.12.202515,5115,8515,2615,8
30.12.202515,8116,4815,8115,82