Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. (KLKIM)
KLKIM
KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. (KLKIM)
22.000 ₺
-0.600 (%-2.65)
Overview
Technicals
Financial Statements
Comments
Archive

KLKIM: KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 31.0551
CLOSE 31.0171

Low

LOW 24.8877

High

HIGH 37.9111
DATE OPEN HIGH LOW CLOSE
01/01/2025 30.2354 32.5792 30.2354 32.308
01/02/2025 32.6373 32.7148 31.5526 31.8238
01/05/2025 32.2111 32.2499 31.6301 32.0756
01/06/2025 32.2693 33.2377 31.8431 32.9085
01/07/2025 32.831 33.1408 31.9593 31.9788
01/08/2025 31.9981 32.831 31.8238 32.4823
01/09/2025 32.4823 32.831 31.5913 32.1336
01/12/2025 32.1724 32.1918 30.9909 31.1458
01/13/2025 31.1846 32.831 31.1846 32.5405
01/14/2025 32.6373 32.7341 31.9788 32.2305
01/15/2025 32.6953 33.2958 32.4436 32.6953
01/16/2025 32.9278 32.986 32.2499 32.831
01/19/2025 32.8503 33.2958 32.5598 32.7922
01/20/2025 32.676 32.9665 32.153 32.2886
01/21/2025 32.2886 32.7535 32.1918 32.2111
01/22/2025 32.2693 33.0053 32.2693 32.8697
01/23/2025 33.1215 33.199 32.5017 33.0247
01/26/2025 32.7922 32.9665 31.5913 31.7656
01/27/2025 31.7656 32.0175 31.2814 31.3976
01/28/2025 31.3976 31.9013 31.1265 31.2814
01/29/2025 31.572 31.9013 31.3201 31.3976
01/30/2025 31.3783 31.3783 30.5261 31.049
02/02/2025 30.9328 30.9328 29.7899 29.9256
02/03/2025 29.9643 30.2549 29.6931 29.7706
02/04/2025 30.0224 30.0224 28.5697 28.7827
02/05/2025 28.8602 29.1508 28.6084 28.6859
02/06/2025 29.0734 30.1193 28.3954 30.0611
02/09/2025 30.0611 30.3129 29.4414 29.4414
02/10/2025 29.4414 29.4607 27.9887 28.8022
02/11/2025 28.8409 28.9377 27.9499 28.1824
02/12/2025 28.376 29.5189 28.376 29.0927
02/13/2025 29.0539 29.3832 27.9887 28.1242
02/16/2025 28.2017 28.376 27.64 27.6981
02/17/2025 27.7175 28.2404 26.6328 27.6207
02/18/2025 27.6207 28.163 27.4075 27.5238
02/19/2025 27.5238 28.0467 27.5044 27.8918
02/20/2025 27.8918 28.2017 26.8652 27.33
02/23/2025 27.3882 28.163 27.3882 27.7755
02/24/2025 27.7755 27.8143 26.7877 27.1558
02/25/2025 27.6787 27.9887 27.2139 27.5625
02/26/2025 27.6012 28.0274 27.5819 27.795
02/27/2025 27.8337 28.1824 27.3882 27.5044
03/02/2025 27.6012 28.0274 27.5044 27.6981
03/03/2025 27.7755 27.9887 27.3882 27.795
03/04/2025 27.9887 29.6931 27.9887 29.6157
03/05/2025 31.2814 31.3783 30.3711 30.5454
03/06/2025 30.5454 32.0756 30.3517 31.8625
03/09/2025 31.8625 32.9278 31.4751 32.5792
03/10/2025 32.5211 34.981 32.4436 34.6517
03/11/2025 34.8647 35.2715 33.935 34.3418
03/12/2025 34.3612 34.981 34.0706 34.3805
03/13/2025 34.3805 34.5161 33.4895 33.7995
03/16/2025 33.7995 36.1819 33.6251 36.0269
03/17/2025 36.0269 37.2666 35.3296 35.8332
03/18/2025 32.4436 34.8647 32.2499 32.2499
03/19/2025 32.2499 35.3684 32.1918 33.044
03/20/2025 33.044 33.044 29.9643 30.5261
03/23/2025 30.5261 31.9013 29.0927 30.6423
03/24/2025 30.9909 32.308 30.7197 31.9593
03/25/2025 31.9593 34.0512 31.3783 33.4508
03/26/2025 33.6057 34.0319 32.7148 32.7535
03/27/2025 32.7728 33.412 32.1143 33.3152
04/01/2025 33.3152 33.7607 32.308 32.4436
04/02/2025 32.463 33.4702 32.463 32.5211
04/03/2025 32.5792 32.8697 31.1846 31.1846
04/06/2025 30.9909 31.3008 29.7706 30.9521
04/07/2025 31.7269 33.0053 31.2426 32.4436
04/08/2025 32.4048 33.5863 31.9593 32.5792
04/09/2025 32.9278 33.6251 32.5017 32.5598
04/10/2025 32.5985 33.0634 31.4751 32.3273
04/13/2025 32.4242 33.412 32.4242 33.2183
04/14/2025 33.6251 33.8963 32.3468 32.5598
04/15/2025 32.5598 32.6566 31.2621 31.2621
04/16/2025 31.2621 32.1336 30.9521 31.8818
04/17/2025 31.8818 32.095 31.2233 31.2233
04/20/2025 31.2233 31.7463 30.9909 31.0878
04/21/2025 31.2233 31.5333 30.5454 30.6423
04/23/2025 30.9715 31.4364 30.7778 31.0878
04/24/2025 31.0878 31.572 30.8941 31.1652
04/27/2025 31.1652 31.9206 30.6423 30.8553
04/28/2025 30.7972 31.1652 30.2936 30.2936
04/29/2025 30.3129 30.5066 29.4219 29.4607
05/01/2025 29.5382 30.158 29.2477 29.5963
05/04/2025 29.7512 30.8166 29.7512 30.2161
05/05/2025 30.5253 32.961 30.4074 32.6271
05/06/2025 31.5271 31.7039 29.6217 29.6806
05/07/2025 29.7003 30.0538 29.1699 29.6413
05/08/2025 29.6413 30.2896 29.4646 29.8967
05/11/2025 30.1128 31.0753 30.1128 30.8003
05/12/2025 30.9378 31.036 30.0342 30.1324
05/13/2025 30.2503 30.486 29.661 29.9949
05/14/2025 30.1521 30.4663 29.5235 29.6021
05/15/2025 29.6021 29.936 29.3271 29.5824
05/19/2025 29.5824 29.7396 28.9735 29.0128
05/20/2025 29.0128 29.2288 28.6199 28.777
05/21/2025 28.8163 29.6413 28.6788 29.3467
05/22/2025 29.3467 29.3663 28.6788 28.7378
05/25/2025 28.8753 29.2485 28.777 28.8556
05/26/2025 28.9538 29.0913 28.2663 28.3253
05/27/2025 28.6199 28.6985 27.5002 27.5199
05/28/2025 27.9913 28.1485 27.2056 27.2056
05/29/2025 27.3235 28.0503 27.0485 27.5592
06/01/2025 27.5592 27.6574 26.3413 26.4395
06/02/2025 26.7145 28.2074 26.7145 27.9128
06/03/2025 27.9128 29.2092 27.7163 28.8753
06/04/2025 28.777 29.0913 28.4431 28.6003
06/09/2025 28.6003 29.0913 28.6003 28.777
06/10/2025 28.777 29.4646 28.6003 28.9735
06/11/2025 28.6788 28.836 28.1485 28.1485
06/12/2025 26.577 27.402 26.2235 27.1663
06/15/2025 26.911 27.402 26.577 27.2056
06/16/2025 27.2056 27.4217 26.5967 26.5967
06/17/2025 26.5574 26.6556 26.1842 26.302
06/18/2025 26.3413 26.8127 25.8699 26.027
06/19/2025 26.0663 26.6556 26.027 26.2235
06/22/2025 26.2235 26.2235 24.9467 24.9467
06/23/2025 26.027 26.4002 25.3592 25.6931
06/24/2025 25.8306 25.8306 24.8877 25.1038
06/25/2025 25.3984 26.4985 25.3199 25.3199
06/26/2025 25.3788 25.9092 24.9663 25.4574
06/29/2025 25.4574 26.911 25.4574 26.6556
06/30/2025 26.6556 27.5002 26.4395 27.402
07/01/2025 27.402 27.8735 26.9502 27.5985
07/02/2025 27.7556 27.8931 27.2056 27.2056
07/03/2025 27.3431 27.4413 27.0092 27.0877
07/06/2025 26.4199 27.186 26.3217 26.7145
07/07/2025 26.7145 27.0877 26.2824 26.3217
07/08/2025 26.3217 26.911 26.3217 26.6752
07/09/2025 26.8127 27.9913 26.8127 27.736
07/10/2025 27.8342 28.2467 27.3824 27.5002
07/13/2025 27.7753 27.8342 27.2252 27.2252
07/15/2025 27.2252 27.8342 26.7145 27.0092
07/16/2025 27.1663 27.8145 27.1663 27.5002
07/17/2025 27.8145 27.8538 27.2056 27.461
07/20/2025 27.5788 28.6003 27.5788 28.4038
07/21/2025 28.4038 29.052 28.2074 28.6395
07/22/2025 28.6788 29.2485 28.5413 28.561
07/23/2025 28.6003 28.9931 28.4235 28.4628
07/24/2025 28.4235 28.6592 28.2467 28.502
07/27/2025 28.5413 29.052 28.4824 28.6985
07/28/2025 29.0324 29.052 28.1878 28.4824
07/29/2025 28.7378 29.0717 28.4431 28.5806
07/30/2025 28.6199 29.2681 28.6199 28.777
07/31/2025 28.8163 28.8949 28.2663 28.2663
08/03/2025 28.5806 28.6592 28.4038 28.4235
08/04/2025 28.5413 29.6413 28.5413 29.5038
08/05/2025 29.5431 30.3485 29.5431 30.0735
08/06/2025 30.1128 30.6824 29.9556 30.0146
08/07/2025 30.0342 30.4074 29.7788 30.211
08/10/2025 30.4271 31.3306 30.3485 31.3306
08/11/2025 31.3306 31.8217 30.9574 31.1146
08/12/2025 31.0949 31.5074 30.9378 31.3306
08/13/2025 31.6253 32.5682 31.2324 31.586
08/14/2025 31.7628 33.0592 31.5664 32.7646
08/17/2025 32.8824 33.2557 32.4503 32.4503
08/18/2025 32.8039 32.8039 31.9396 32.0574
08/19/2025 32.2146 32.4307 31.9592 32.0574
08/20/2025 32.136 32.8039 32.0771 32.7449
08/21/2025 32.6664 32.7449 32.0181 32.0967
08/24/2025 32.2735 33.2949 32.2342 33.2753
08/25/2025 33.3932 34.0807 33.1771 33.4717
08/26/2025 33.4717 35.436 33.2753 35.2396
08/27/2025 35.436 36.6735 35.1021 35.1021
08/28/2025 35.161 36.2807 34.5914 36.261
08/31/2025 36.4378 37.7932 35.9468 36.9682
09/01/2025 36.9682 37.9111 35.1217 36.3396
09/02/2025 36.3396 36.9682 35.6718 36.1432
09/03/2025 36.3396 37.2236 35.0825 35.6325
09/04/2025 35.8878 36.6735 35.0432 35.6718
09/07/2025 35.3575 36.536 34.7092 35.77
09/08/2025 35.7896 36.9682 35.7896 36.1628
09/09/2025 36.3003 36.7718 34.5325 34.6307
09/10/2025 34.6503 35.6521 34.2575 34.2575
09/11/2025 34.2575 34.4539 33.1574 33.4128
09/14/2025 33.1182 36.2218 32.961 36.0646
09/15/2025 36.0646 36.6146 35.6914 35.9468
09/16/2025 35.9468 36.4771 35.6128 35.6521
09/17/2025 35.7503 36.6343 35.711 35.77
09/18/2025 35.9468 36.536 35.3771 36.4771
09/21/2025 37.2236 37.7146 36.4771 36.5753
09/22/2025 36.1825 36.3789 35.6128 35.7896
09/23/2025 35.8093 37.1057 35.8093 36.5164
09/24/2025 36.7718 36.9093 34.945 34.9646
09/25/2025 34.9842 35.8289 34.6503 34.9646
09/28/2025 34.9646 35.0039 33.8842 34.0021
09/29/2025 34.2182 34.5325 33.2753 33.3342
09/30/2025 33.3342 34.061 32.7057 34.0217
10/01/2025 34.0021 34.2771 33.2164 33.236
10/02/2025 33.2557 33.9432 32.961 33.4914
10/05/2025 33.5896 33.6485 32.2342 32.2735
10/06/2025 32.7253 32.7253 31.9199 32.3128
10/07/2025 32.2539 32.5092 31.8021 31.8021
10/08/2025 32.0181 34.2378 32.0181 32.961
10/09/2025 33.0985 33.4717 32.2735 32.4896
10/12/2025 32.2931 32.8628 31.1342 31.1735
10/13/2025 31.2128 31.6842 30.2699 30.2699
10/14/2025 30.2896 31.9985 29.8574 31.8806
10/15/2025 31.9003 32.0574 30.9378 30.9378
10/16/2025 30.8396 31.5467 29.5824 30.9378
10/19/2025 30.9378 31.5664 30.6628 31.5467
10/20/2025 31.5664 33.6289 31.5074 33.1967
10/21/2025 33.1967 33.3932 32.411 32.411
10/22/2025 32.5092 32.7449 31.7628 31.7628
10/23/2025 31.9396 33.4128 31.9396 33.2557
10/26/2025 33.2557 33.5896 32.8039 33.0199
10/27/2025 33.0199 33.0592 32.2931 32.3914
10/29/2025 32.411 32.8039 32.1949 32.2539
10/30/2025 32.3128 34.0414 32.2931 33.9235
11/02/2025 33.9432 34.3753 33.3735 33.6289
11/03/2025 33.6289 35.2789 33.4324 34.4146
11/04/2025 34.1789 34.1789 32.5092 33.236
11/05/2025 33.3932 33.5896 32.3128 32.411
11/06/2025 32.411 32.7646 31.6449 31.7235
11/09/2025 31.7235 32.2539 31.2914 31.4289
11/10/2025 31.4289 31.9592 30.3485 31.1342
11/11/2025 31.1539 31.5271 30.6431 30.6431
11/12/2025 30.7413 31.3306 30.7413 31.0164
11/13/2025 30.8789 32.6074 30.6824 30.6824
11/16/2025 30.8199 31.4485 30.8199 31.036
11/17/2025 30.9574 31.1735 30.3485 30.4271
11/18/2025 30.4271 30.8592 30.3878 30.5842
11/19/2025 30.8003 31.036 30.6038 30.761
11/20/2025 30.6628 30.7413 30.486 30.5253
11/23/2025 30.486 31.3896 30.4074 30.5449
11/24/2025 30.6038 30.8985 30.0735 30.0735
11/25/2025 30.0931 30.7413 30.0735 30.2699
11/26/2025 30.2699 30.5449 30.0538 30.0538
11/27/2025 30.0931 30.3485 29.9163 29.9163
11/30/2025 29.936 30.3288 29.7396 30.0735
12/01/2025 30.211 30.6235 30.211 30.3092
12/02/2025 30.3092 30.6628 30.0146 30.0342
12/03/2025 30.0931 30.1717 29.4842 29.4842
12/04/2025 29.4842 29.7788 29.4449 29.6413
12/07/2025 29.661 30.4663 29.661 30.1717
12/08/2025 30.3288 30.7021 29.8574 30.3288
12/09/2025 30.3288 31.8021 30.3288 30.5842
12/10/2025 31.7431 32.8824 31.7235 32.0967
12/11/2025 32.1949 32.7057 31.8217 32.0574
12/14/2025 32.1164 33.2753 32.1164 32.8824
12/15/2025 32.8824 33.5896 31.9199 33.1967
12/16/2025 33.1967 33.3932 32.8824 33.3146
12/17/2025 33.3146 33.6289 32.5485 32.9807
12/18/2025 32.9217 32.9807 32.0967 32.4503
12/21/2025 32.7057 32.9021 32.0771 32.2342
12/22/2025 32.2342 33.2753 32.0378 32.8824
12/23/2025 32.7646 33.6092 32.5878 33.0789
12/24/2025 33.1182 34.1592 32.9807 33.6682
12/25/2025 33.786 34.0807 33.5307 33.8842
12/28/2025 33.8842 34.7092 33.6289 33.7271
12/29/2025 33.7271 34.4932 33.3146 34.1003
12/30/2025 34.1003 34.7682 34.1003 34.7682