KLKIM
KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş.
15:10:00
31.48 ₺
-0.160 (%-0.51)
Previous Close: 31.64·
Volatility: 2.590
Day Low₺31.42
Day High₺32.24
Market Data
Spot Rate
B:31.48
A:31.5
Week over week (WoW)
+3.62%
Month over month (MoM)
+0.45%
Year to date (YTD)
-9.46%
Year over year (YoY)
+19.69%
KLKIM: KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0858
CLOSE 6.087
Low
LOW 3.1648
High
HIGH 13.0016
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 4.2043 | 4.47 | 4.1951 | 4.366 |
| 01/03/2022 | 4.3798 | 4.5092 | 4.3798 | 4.4306 |
| 01/04/2022 | 4.426 | 4.426 | 4.0495 | 4.1488 |
| 01/05/2022 | 4.1488 | 4.262 | 4.0195 | 4.1997 |
| 01/06/2022 | 4.1928 | 4.2666 | 4.1742 | 4.2275 |
| 01/09/2022 | 4.2275 | 4.2528 | 4.1373 | 4.1443 |
| 01/10/2022 | 4.1628 | 4.1742 | 4.0819 | 4.0819 |
| 01/11/2022 | 4.1096 | 4.1396 | 4.0425 | 4.098 |
| 01/12/2022 | 4.098 | 4.1142 | 3.9709 | 3.9918 |
| 01/13/2022 | 4.0148 | 4.0264 | 3.8324 | 3.9432 |
| 01/16/2022 | 3.9502 | 4.0148 | 3.897 | 3.9687 |
| 01/17/2022 | 3.9756 | 4.0772 | 3.8324 | 3.8324 |
| 01/18/2022 | 3.8255 | 3.9364 | 3.7816 | 3.8855 |
| 01/19/2022 | 3.9017 | 3.9663 | 3.8115 | 3.8693 |
| 01/20/2022 | 3.8762 | 3.934 | 3.8415 | 3.8809 |
| 01/23/2022 | 3.8878 | 4.1073 | 3.8878 | 4.0126 |
| 01/24/2022 | 4.0172 | 4.0819 | 3.9732 | 4.0449 |
| 01/25/2022 | 4.0495 | 4.1049 | 3.9964 | 4.0403 |
| 01/26/2022 | 4.0126 | 4.0379 | 3.927 | 3.994 |
| 01/27/2022 | 3.9964 | 4.0195 | 3.9247 | 3.9247 |
| 01/30/2022 | 3.9317 | 3.9525 | 3.8647 | 3.8647 |
| 01/31/2022 | 3.8693 | 3.9202 | 3.837 | 3.8508 |
| 02/01/2022 | 3.8878 | 3.8878 | 3.7953 | 3.8047 |
| 02/02/2022 | 3.8415 | 4.0356 | 3.8347 | 3.8532 |
| 02/03/2022 | 3.89 | 3.9364 | 3.7307 | 3.7839 |
| 02/06/2022 | 3.7909 | 3.8347 | 3.7607 | 3.7816 |
| 02/07/2022 | 3.7931 | 3.7977 | 3.6545 | 3.6545 |
| 02/08/2022 | 3.6845 | 3.83 | 3.666 | 3.8185 |
| 02/09/2022 | 4.1997 | 4.1997 | 4.1997 | 4.1997 |
| 02/10/2022 | 4.2735 | 4.3059 | 3.7816 | 3.7816 |
| 02/13/2022 | 3.7816 | 3.9155 | 3.7192 | 3.7585 |
| 02/14/2022 | 3.77 | 3.8255 | 3.7307 | 3.7631 |
| 02/15/2022 | 3.7538 | 3.7631 | 3.6822 | 3.7284 |
| 02/16/2022 | 3.7424 | 3.7493 | 3.6406 | 3.6615 |
| 02/17/2022 | 3.6753 | 3.6868 | 3.5898 | 3.6198 |
| 02/20/2022 | 3.6244 | 3.6383 | 3.4581 | 3.4719 |
| 02/21/2022 | 3.4165 | 3.5089 | 3.248 | 3.4143 |
| 02/22/2022 | 3.4674 | 3.6313 | 3.4396 | 3.5228 |
| 02/23/2022 | 3.3726 | 3.3726 | 3.1718 | 3.1718 |
| 02/24/2022 | 3.2087 | 3.368 | 3.2087 | 3.368 |
| 02/27/2022 | 3.3264 | 3.3472 | 3.2156 | 3.3219 |
| 02/28/2022 | 3.3449 | 3.3749 | 3.2779 | 3.3704 |
| 03/01/2022 | 3.4534 | 3.5598 | 3.4165 | 3.465 |
| 03/02/2022 | 3.546 | 3.546 | 3.4372 | 3.465 |
| 03/03/2022 | 3.4512 | 3.4512 | 3.3402 | 3.3588 |
| 03/06/2022 | 3.3519 | 3.3519 | 3.2064 | 3.2087 |
| 03/07/2022 | 3.2087 | 3.2595 | 3.1648 | 3.2456 |
| 03/08/2022 | 3.3402 | 3.3402 | 3.248 | 3.2896 |
| 03/09/2022 | 3.3402 | 3.3634 | 3.2064 | 3.2364 |
| 03/10/2022 | 3.2341 | 3.2641 | 3.2179 | 3.2502 |
| 03/13/2022 | 3.2641 | 3.3312 | 3.2571 | 3.3312 |
| 03/14/2022 | 3.3312 | 3.3333 | 3.2526 | 3.2688 |
| 03/15/2022 | 3.3035 | 3.4628 | 3.301 | 3.4581 |
| 03/16/2022 | 3.465 | 3.7424 | 3.4628 | 3.7331 |
| 03/17/2022 | 3.7654 | 3.8532 | 3.5945 | 3.7747 |
| 03/20/2022 | 3.7747 | 3.837 | 3.696 | 3.7284 |
| 03/21/2022 | 3.7284 | 3.8138 | 3.703 | 3.7562 |
| 03/22/2022 | 3.7677 | 3.8878 | 3.7493 | 3.8739 |
| 03/23/2022 | 3.8809 | 3.9617 | 3.8577 | 3.9525 |
| 03/24/2022 | 3.9593 | 4.2135 | 3.9571 | 4.1235 |
| 03/27/2022 | 4.1465 | 4.1742 | 4.0541 | 4.0726 |
| 03/28/2022 | 4.0934 | 4.1512 | 4.0148 | 4.0772 |
| 03/29/2022 | 4.0772 | 4.179 | 4.0195 | 4.1443 |
| 03/30/2022 | 4.1581 | 4.2043 | 4.1073 | 4.1073 |
| 03/31/2022 | 4.1049 | 4.2067 | 4.0634 | 4.1534 |
| 04/03/2022 | 4.1604 | 4.3821 | 4.1235 | 4.3474 |
| 04/04/2022 | 4.3498 | 4.4052 | 4.3037 | 4.3913 |
| 04/05/2022 | 4.4052 | 4.4999 | 4.3682 | 4.4052 |
| 04/06/2022 | 4.4868 | 4.846 | 4.3779 | 4.846 |
| 04/07/2022 | 4.9076 | 5.314 | 4.6688 | 5.1298 |
| 04/10/2022 | 5.1298 | 5.2149 | 4.8791 | 4.9359 |
| 04/11/2022 | 4.9311 | 5.0257 | 4.8366 | 4.9453 |
| 04/12/2022 | 4.9831 | 5.0399 | 4.7563 | 4.846 |
| 04/13/2022 | 4.8225 | 4.8225 | 4.6853 | 4.7255 |
| 04/14/2022 | 4.7255 | 4.7279 | 4.586 | 4.6049 |
| 04/17/2022 | 4.6097 | 4.6995 | 4.6097 | 4.6853 |
| 04/18/2022 | 4.7018 | 4.8319 | 4.638 | 4.8319 |
| 04/19/2022 | 4.8507 | 5.0493 | 4.8225 | 5.0211 |
| 04/20/2022 | 5.0352 | 5.3425 | 5.0068 | 5.2715 |
| 04/21/2022 | 5.3047 | 5.3567 | 5.0211 | 5.0588 |
| 04/24/2022 | 5.0305 | 5.177 | 4.898 | 5.0162 |
| 04/25/2022 | 5.0493 | 5.1723 | 4.7988 | 4.9218 |
| 04/26/2022 | 4.898 | 4.9029 | 4.7066 | 4.8128 |
| 04/27/2022 | 4.8272 | 4.9218 | 4.7326 | 4.7988 |
| 04/28/2022 | 4.8225 | 4.8413 | 4.7042 | 4.7468 |
| 05/04/2022 | 4.7941 | 4.9643 | 4.7563 | 4.9218 |
| 05/05/2022 | 4.898 | 4.9264 | 4.7563 | 4.9264 |
| 05/08/2022 | 4.9359 | 5.0635 | 4.9076 | 5.0115 |
| 05/09/2022 | 5.0588 | 5.0635 | 4.9359 | 4.9784 |
| 05/10/2022 | 4.9784 | 5.0305 | 4.8319 | 4.8413 |
| 05/11/2022 | 4.7988 | 4.8366 | 4.6948 | 4.7515 |
| 05/12/2022 | 4.7941 | 5.1345 | 4.7847 | 5.0588 |
| 05/15/2022 | 5.073 | 5.2054 | 5.0542 | 5.073 |
| 05/16/2022 | 5.0967 | 5.1251 | 5.0352 | 5.0825 |
| 05/17/2022 | 5.106 | 5.2243 | 5.0588 | 5.1723 |
| 05/19/2022 | 5.1298 | 5.1629 | 5.0068 | 5.0211 |
| 05/22/2022 | 5.0446 | 5.106 | 4.846 | 4.8697 |
| 05/23/2022 | 4.9029 | 4.9311 | 4.7373 | 4.7421 |
| 05/24/2022 | 4.7752 | 4.8272 | 4.7421 | 4.7988 |
| 05/25/2022 | 4.8413 | 4.846 | 4.7326 | 4.8177 |
| 05/26/2022 | 4.8272 | 4.8507 | 4.586 | 4.7279 |
| 05/29/2022 | 4.7563 | 4.8507 | 4.6971 | 4.846 |
| 05/30/2022 | 4.8603 | 4.9029 | 4.7656 | 4.8507 |
| 05/31/2022 | 4.846 | 4.8933 | 4.7847 | 4.8225 |
| 06/01/2022 | 4.8272 | 4.9643 | 4.8177 | 4.9501 |
| 06/02/2022 | 4.9218 | 4.9974 | 4.898 | 4.9122 |
| 06/05/2022 | 4.9359 | 4.9359 | 4.8128 | 4.8887 |
| 06/06/2022 | 4.9169 | 5.0021 | 4.7752 | 4.8035 |
| 06/07/2022 | 4.846 | 4.988 | 4.6829 | 4.7255 |
| 06/08/2022 | 4.7231 | 4.8177 | 4.6523 | 4.761 |
| 06/09/2022 | 4.7326 | 4.7988 | 4.7137 | 4.7373 |
| 06/12/2022 | 4.7468 | 4.846 | 4.7373 | 4.8082 |
| 06/13/2022 | 4.8225 | 4.9927 | 4.7279 | 4.7279 |
| 06/14/2022 | 4.7373 | 4.7656 | 4.7089 | 4.7255 |
| 06/15/2022 | 4.7373 | 4.761 | 4.6333 | 4.6758 |
| 06/16/2022 | 4.7137 | 4.9076 | 4.6688 | 4.8555 |
| 06/19/2022 | 4.865 | 5.3188 | 4.865 | 5.177 |
| 06/20/2022 | 5.1723 | 5.2622 | 5.1298 | 5.177 |
| 06/21/2022 | 5.1675 | 5.3992 | 5.0352 | 5.0588 |
| 06/22/2022 | 5.0588 | 5.177 | 5.0162 | 5.1629 |
| 06/23/2022 | 5.1912 | 5.3472 | 5.0777 | 5.106 |
| 06/26/2022 | 5.0257 | 5.106 | 4.9927 | 5.0305 |
| 06/27/2022 | 5.0493 | 5.2149 | 5.0021 | 5.0115 |
| 06/28/2022 | 5.1392 | 5.1533 | 4.8791 | 4.8791 |
| 06/29/2022 | 4.8791 | 4.988 | 4.7563 | 4.9264 |
| 06/30/2022 | 4.9643 | 5.177 | 4.9453 | 5.1486 |
| 07/03/2022 | 5.1959 | 5.6593 | 5.1723 | 5.5553 |
| 07/04/2022 | 5.6072 | 5.6451 | 5.423 | 5.423 |
| 07/05/2022 | 5.4749 | 5.5269 | 5.0211 | 5.2195 |
| 07/06/2022 | 5.248 | 5.2953 | 5.1203 | 5.1533 |
| 07/07/2022 | 5.1912 | 5.2054 | 5.0967 | 5.1912 |
| 07/12/2022 | 5.1912 | 5.248 | 4.9784 | 5.0068 |
| 07/13/2022 | 5.0068 | 5.0446 | 4.9311 | 4.9311 |
| 07/17/2022 | 4.9736 | 5.3708 | 4.9736 | 5.248 |
| 07/18/2022 | 5.3188 | 5.456 | 5.2384 | 5.385 |
| 07/19/2022 | 5.4371 | 5.7917 | 5.3756 | 5.7491 |
| 07/20/2022 | 5.7727 | 5.9997 | 5.5741 | 5.6829 |
| 07/21/2022 | 5.7161 | 5.7491 | 5.5836 | 5.6026 |
| 07/24/2022 | 5.6026 | 5.7917 | 5.5788 | 5.7112 |
| 07/25/2022 | 5.7207 | 5.9099 | 5.6593 | 5.9099 |
| 07/26/2022 | 5.924 | 6.2077 | 5.7727 | 6.0989 |
| 07/27/2022 | 6.2029 | 6.2029 | 5.9713 | 5.9997 |
| 07/28/2022 | 6.0044 | 6.2503 | 5.9571 | 6.0753 |
| 07/31/2022 | 6.0942 | 6.1746 | 5.924 | 5.9476 |
| 08/01/2022 | 6.0281 | 6.0659 | 5.7207 | 5.7207 |
| 08/02/2022 | 5.7775 | 5.8059 | 5.6593 | 5.8059 |
| 08/03/2022 | 5.8295 | 6.0612 | 5.801 | 6.0281 |
| 08/04/2022 | 6.0469 | 6.0753 | 5.8673 | 5.9287 |
| 08/07/2022 | 6.0281 | 6.151 | 5.9807 | 5.9997 |
| 08/08/2022 | 6.0328 | 6.2739 | 5.9524 | 6.0516 |
| 08/09/2022 | 6.0516 | 6.0516 | 5.7822 | 5.8342 |
| 08/10/2022 | 5.8673 | 5.9145 | 5.7537 | 5.7537 |
| 08/11/2022 | 5.7585 | 5.8673 | 5.7349 | 5.7585 |
| 08/14/2022 | 5.82 | 5.8342 | 5.7396 | 5.7443 |
| 08/15/2022 | 5.7491 | 5.7868 | 5.4276 | 5.6213 |
| 08/16/2022 | 5.6261 | 5.7112 | 5.5647 | 5.6261 |
| 08/17/2022 | 5.6261 | 5.7018 | 5.4371 | 5.6498 |
| 08/18/2022 | 5.6544 | 5.7443 | 5.6261 | 5.7161 |
| 08/21/2022 | 5.7207 | 5.9713 | 5.7065 | 5.872 |
| 08/22/2022 | 5.8814 | 5.9383 | 5.8389 | 5.8389 |
| 08/23/2022 | 5.8436 | 5.9004 | 5.7161 | 5.7775 |
| 08/24/2022 | 5.7822 | 5.8767 | 5.768 | 5.7822 |
| 08/25/2022 | 5.8578 | 5.9383 | 5.7868 | 5.8767 |
| 08/28/2022 | 5.8814 | 5.9335 | 5.7868 | 5.801 |
| 08/30/2022 | 5.8531 | 5.9287 | 5.82 | 5.8626 |
| 08/31/2022 | 5.8957 | 5.9524 | 5.7112 | 5.7537 |
| 09/01/2022 | 5.7537 | 5.8767 | 5.7161 | 5.8578 |
| 09/04/2022 | 5.8767 | 6.0847 | 5.8767 | 6.0847 |
| 09/05/2022 | 6.1463 | 6.6898 | 6.1084 | 6.4535 |
| 09/06/2022 | 6.5197 | 7.0965 | 6.4772 | 7.0965 |
| 09/07/2022 | 7.2572 | 7.7065 | 7.0634 | 7.4227 |
| 09/08/2022 | 7.4227 | 7.8435 | 7.295 | 7.801 |
| 09/11/2022 | 7.801 | 8.1178 | 7.7017 | 7.801 |
| 09/12/2022 | 7.8246 | 8.0326 | 7.4889 | 7.5031 |
| 09/13/2022 | 7.4983 | 7.8435 | 7.3329 | 7.82 |
| 09/14/2022 | 8.1178 | 8.1555 | 7.8246 | 7.9192 |
| 09/15/2022 | 7.9664 | 8.6047 | 7.82 | 8.4487 |
| 09/18/2022 | 8.4865 | 9.2808 | 8.4865 | 8.7371 |
| 09/19/2022 | 8.9782 | 9.2808 | 8.1508 | 8.5668 |
| 09/20/2022 | 8.652 | 8.7183 | 8.1792 | 8.3211 |
| 09/21/2022 | 8.4251 | 8.6473 | 8.3163 | 8.3919 |
| 09/22/2022 | 8.4629 | 8.4676 | 7.9853 | 7.9901 |
| 09/25/2022 | 7.9901 | 8.2455 | 7.801 | 8.0184 |
| 09/26/2022 | 8.061 | 8.1697 | 7.8483 | 8.0894 |
| 09/27/2022 | 8.061 | 8.0704 | 7.7821 | 7.7869 |
| 09/28/2022 | 7.801 | 7.9428 | 7.4511 | 7.7252 |
| 09/29/2022 | 7.7065 | 7.7537 | 7.4274 | 7.541 |
| 10/02/2022 | 7.5835 | 8.2832 | 7.5835 | 8.113 |
| 10/03/2022 | 8.1887 | 8.2832 | 7.8625 | 7.938 |
| 10/04/2022 | 7.9664 | 8.1273 | 7.8718 | 7.9098 |
| 10/05/2022 | 7.9664 | 8.0753 | 7.8908 | 7.9995 |
| 10/06/2022 | 7.9995 | 8.0847 | 7.7774 | 7.8104 |
| 10/09/2022 | 7.8293 | 7.9523 | 7.7252 | 7.9002 |
| 10/10/2022 | 7.9853 | 8.2312 | 7.8955 | 7.9523 |
| 10/11/2022 | 7.9664 | 8.3919 | 7.9664 | 8.2455 |
| 10/12/2022 | 8.3399 | 8.581 | 8.2218 | 8.4392 |
| 10/13/2022 | 8.5527 | 9.1484 | 8.4203 | 8.9924 |
| 10/16/2022 | 9.1484 | 9.172 | 8.8127 | 8.9546 |
| 10/17/2022 | 8.9877 | 9.0349 | 8.5384 | 8.6992 |
| 10/18/2022 | 8.6757 | 8.6757 | 8.2359 | 8.2359 |
| 10/19/2022 | 8.269 | 8.5716 | 8.269 | 8.3116 |
| 10/20/2022 | 8.3163 | 8.3305 | 8.0373 | 8.2312 |
| 10/23/2022 | 8.2502 | 8.5006 | 8.1745 | 8.4014 |
| 10/24/2022 | 8.4014 | 8.4298 | 8.0326 | 8.0515 |
| 10/25/2022 | 8.1083 | 8.2643 | 8.0847 | 8.0941 |
| 10/26/2022 | 8.1178 | 8.1414 | 7.9949 | 8.061 |
| 10/27/2022 | 8.061 | 8.1035 | 7.8767 | 7.9428 |
| 10/30/2022 | 7.9711 | 8.0232 | 7.7774 | 7.8387 |
| 10/31/2022 | 7.8814 | 8.1083 | 7.82 | 8.1083 |
| 11/01/2022 | 8.1083 | 8.4487 | 8.0704 | 8.3826 |
| 11/02/2022 | 8.3826 | 8.704 | 8.3116 | 8.5101 |
| 11/03/2022 | 8.5291 | 8.6189 | 8.3447 | 8.4629 |
| 11/06/2022 | 8.4723 | 8.5291 | 8.2549 | 8.3021 |
| 11/07/2022 | 8.3068 | 8.3588 | 8.1035 | 8.1035 |
| 11/08/2022 | 8.1083 | 8.2455 | 7.938 | 7.9428 |
| 11/09/2022 | 7.9949 | 8.0422 | 7.938 | 7.9664 |
| 11/10/2022 | 8.0373 | 8.4676 | 8.0138 | 8.4676 |
| 11/13/2022 | 8.5575 | 8.9924 | 8.5527 | 8.7797 |
| 11/14/2022 | 8.8364 | 9.1059 | 8.4014 | 8.9499 |
| 11/15/2022 | 8.9877 | 8.9971 | 8.5384 | 8.7134 |
| 11/16/2022 | 8.6425 | 8.7087 | 8.2123 | 8.5763 |
| 11/17/2022 | 8.6614 | 9.4321 | 8.5575 | 9.4321 |
| 11/20/2022 | 9.7157 | 10.1034 | 9.3753 | 9.418 |
| 11/21/2022 | 9.4414 | 9.9947 | 9.243 | 9.7867 |
| 11/22/2022 | 9.8292 | 9.8577 | 9.4557 | 9.5266 |
| 11/23/2022 | 9.5503 | 9.8718 | 9.4226 | 9.7961 |
| 11/24/2022 | 9.7961 | 10.1365 | 9.6354 | 10.0419 |
| 11/27/2022 | 9.9758 | 10.1129 | 9.7394 | 9.763 |
| 11/28/2022 | 9.8245 | 10.0278 | 9.6117 | 9.6117 |
| 11/29/2022 | 9.6164 | 9.7725 | 9.5172 | 9.5172 |
| 11/30/2022 | 9.5597 | 9.7253 | 9.5077 | 9.5172 |
| 12/01/2022 | 9.5315 | 9.8528 | 9.5172 | 9.6732 |
| 12/04/2022 | 9.7063 | 10.0278 | 9.5645 | 9.7441 |
| 12/05/2022 | 9.7537 | 10.4013 | 9.5503 | 10.3257 |
| 12/06/2022 | 10.4911 | 10.5951 | 9.5739 | 9.8292 |
| 12/07/2022 | 9.8292 | 9.938 | 9.5929 | 9.6495 |
| 12/08/2022 | 9.6874 | 10.3871 | 9.6826 | 10.1506 |
| 12/11/2022 | 10.1744 | 10.6376 | 10.1554 | 10.2405 |
| 12/12/2022 | 10.2878 | 10.5195 | 10.1413 | 10.1791 |
| 12/13/2022 | 10.1885 | 10.3021 | 9.6685 | 9.6685 |
| 12/14/2022 | 9.7157 | 9.9947 | 9.5739 | 9.9238 |
| 12/15/2022 | 10.0231 | 10.1602 | 9.9285 | 9.9617 |
| 12/18/2022 | 10.0089 | 10.3257 | 9.9617 | 10.1413 |
| 12/19/2022 | 10.1649 | 10.2784 | 10.0372 | 10.1744 |
| 12/20/2022 | 10.1838 | 10.5572 | 10.1838 | 10.4345 |
| 12/21/2022 | 10.7511 | 11.4746 | 10.7511 | 11.3468 |
| 12/22/2022 | 11.4083 | 11.9614 | 11.1342 | 11.6257 |
| 12/25/2022 | 11.6826 | 12.777 | 11.536 | 12.6589 |
| 12/26/2022 | 12.7416 | 13.0016 | 12.0206 | 12.0679 |
| 12/27/2022 | 12.1507 | 12.5052 | 11.8196 | 12.1387 |
| 12/28/2022 | 12.1387 | 12.2924 | 11.6305 | 11.7109 |
| 12/29/2022 | 11.8196 | 12.1507 | 11.6069 | 11.7771 |