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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 17.9755
CLOSE 17.9109
Low
LOW 9.0587
High
HIGH 35.0615
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 11.8315 | 11.8906 | 11.3705 | 11.744 |
| 01/02/2023 | 11.8196 | 12.1151 | 11.6447 | 11.6447 |
| 01/03/2023 | 11.6731 | 11.9614 | 11.2098 | 11.2098 |
| 01/04/2023 | 11.2381 | 11.432 | 10.51 | 10.5762 |
| 01/05/2023 | 10.5669 | 11.1529 | 10.0419 | 11.0869 |
| 01/08/2023 | 11.1152 | 11.2523 | 10.5621 | 10.7558 |
| 01/09/2023 | 10.7558 | 10.9922 | 10.2216 | 10.2596 |
| 01/10/2023 | 10.2642 | 10.7511 | 9.3138 | 9.3138 |
| 01/11/2023 | 9.4414 | 10.1319 | 9.4038 | 10.0562 |
| 01/12/2023 | 10.0703 | 10.5006 | 9.9664 | 10.4061 |
| 01/15/2023 | 10.4061 | 10.9166 | 10.2122 | 10.8741 |
| 01/16/2023 | 10.8788 | 11.2334 | 10.8221 | 10.893 |
| 01/17/2023 | 10.9922 | 11.1814 | 10.7323 | 10.7511 |
| 01/18/2023 | 10.7511 | 10.9025 | 10.6187 | 10.7133 |
| 01/19/2023 | 10.7937 | 11.2098 | 10.7937 | 10.9971 |
| 01/22/2023 | 11.0206 | 11.8055 | 11.0206 | 11.5123 |
| 01/23/2023 | 11.5077 | 11.5077 | 10.8363 | 10.9214 |
| 01/24/2023 | 11.0632 | 11.0632 | 10.1649 | 10.4959 |
| 01/25/2023 | 10.4959 | 10.7275 | 10.3446 | 10.4486 |
| 01/26/2023 | 10.4438 | 10.4438 | 9.763 | 9.9758 |
| 01/29/2023 | 10.0703 | 10.4864 | 9.9947 | 10.1649 |
| 01/30/2023 | 10.1649 | 10.2453 | 9.6638 | 10.0183 |
| 01/31/2023 | 10.0325 | 10.2689 | 9.5361 | 9.626 |
| 02/01/2023 | 9.626 | 9.9758 | 9.0587 | 9.5266 |
| 02/02/2023 | 9.6213 | 9.9664 | 9.5503 | 9.9568 |
| 02/05/2023 | 9.9521 | 10.633 | 9.4463 | 10.5147 |
| 02/06/2023 | 10.4675 | 11.2665 | 9.8197 | 9.9095 |
| 02/14/2023 | 10.6046 | 10.8977 | 10.3682 | 10.8977 |
| 02/15/2023 | 11.4651 | 11.9851 | 11.1294 | 11.9851 |
| 02/16/2023 | 12.1387 | 12.777 | 11.5502 | 12.2924 |
| 02/19/2023 | 12.3515 | 13.5217 | 12.056 | 13.5217 |
| 02/20/2023 | 14.0653 | 14.8691 | 13.9945 | 14.8691 |
| 02/21/2023 | 15.0819 | 15.4601 | 13.3916 | 13.3916 |
| 02/22/2023 | 12.5287 | 13.3206 | 12.056 | 12.6942 |
| 02/23/2023 | 12.7652 | 13.8527 | 12.7652 | 13.829 |
| 02/26/2023 | 13.8527 | 14.7746 | 13.8527 | 13.8999 |
| 02/27/2023 | 13.9236 | 13.9708 | 13.1789 | 13.3562 |
| 02/28/2023 | 13.6517 | 13.7107 | 13.2498 | 13.3206 |
| 03/01/2023 | 13.3562 | 13.4271 | 12.8598 | 12.8953 |
| 03/02/2023 | 13.4744 | 13.9117 | 13.0016 | 13.6873 |
| 03/05/2023 | 13.9472 | 15.0465 | 13.9472 | 14.4791 |
| 03/06/2023 | 14.6327 | 14.952 | 13.9472 | 14.1835 |
| 03/07/2023 | 14.1835 | 14.2899 | 13.829 | 13.8527 |
| 03/08/2023 | 13.8527 | 15.2236 | 13.7107 | 14.94 |
| 03/09/2023 | 14.94 | 15.1764 | 14.5026 | 14.7036 |
| 03/12/2023 | 14.7155 | 14.8455 | 14.0891 | 14.1481 |
| 03/13/2023 | 14.3018 | 14.3963 | 13.8172 | 13.8762 |
| 03/14/2023 | 13.8762 | 14.1245 | 13.238 | 13.5926 |
| 03/15/2023 | 13.6635 | 14.5499 | 13.6398 | 14.2427 |
| 03/16/2023 | 14.2663 | 14.6209 | 14.1953 | 14.2546 |
| 03/19/2023 | 14.2899 | 14.3845 | 13.5335 | 13.5335 |
| 03/20/2023 | 13.5335 | 13.6398 | 13.0253 | 13.0962 |
| 03/21/2023 | 13.0962 | 13.6163 | 12.8716 | 13.5335 |
| 03/22/2023 | 13.5335 | 14.4554 | 13.4034 | 14.0418 |
| 03/23/2023 | 14.0299 | 14.2546 | 13.8172 | 13.8172 |
| 03/26/2023 | 13.829 | 14.1718 | 13.6517 | 13.6517 |
| 03/27/2023 | 13.6517 | 13.699 | 12.8125 | 12.9307 |
| 03/28/2023 | 12.9307 | 13.5335 | 12.5761 | 13.3326 |
| 03/29/2023 | 13.3326 | 13.9472 | 13.3089 | 13.6398 |
| 03/30/2023 | 13.6398 | 13.6517 | 13.1434 | 13.3916 |
| 04/02/2023 | 13.3916 | 13.7107 | 12.8834 | 13.167 |
| 04/03/2023 | 13.167 | 13.4034 | 12.7533 | 13.2853 |
| 04/04/2023 | 13.3089 | 13.4861 | 12.9188 | 12.9188 |
| 04/05/2023 | 12.9307 | 13.1198 | 12.777 | 12.777 |
| 04/06/2023 | 12.7652 | 13.4271 | 12.6589 | 13.2853 |
| 04/09/2023 | 13.5981 | 14.2961 | 13.5741 | 13.9953 |
| 04/10/2023 | 14.0794 | 14.8737 | 14.0193 | 14.609 |
| 04/11/2023 | 14.6812 | 14.9218 | 14.1156 | 14.1517 |
| 04/12/2023 | 14.1999 | 14.26 | 13.9832 | 13.9953 |
| 04/13/2023 | 14.1277 | 14.272 | 13.6704 | 13.8388 |
| 04/16/2023 | 13.8388 | 13.9591 | 13.3575 | 13.4537 |
| 04/17/2023 | 13.4779 | 13.5861 | 13.1529 | 13.2853 |
| 04/18/2023 | 13.2853 | 13.526 | 13.0445 | 13.2974 |
| 04/19/2023 | 13.3093 | 13.3936 | 13.1288 | 13.2853 |
| 04/23/2023 | 13.4537 | 13.5981 | 13.1288 | 13.1769 |
| 04/24/2023 | 13.1769 | 13.2974 | 12.8761 | 13.1048 |
| 04/25/2023 | 13.0928 | 13.0928 | 12.7437 | 12.7437 |
| 04/26/2023 | 12.7558 | 12.9604 | 12.6594 | 12.7558 |
| 04/27/2023 | 12.828 | 13.0326 | 12.5151 | 12.9242 |
| 05/01/2023 | 12.9242 | 12.9242 | 11.7931 | 11.9519 |
| 05/02/2023 | 11.9519 | 11.9615 | 10.7966 | 11.3984 |
| 05/03/2023 | 11.408 | 12.3466 | 11.3743 | 11.899 |
| 05/04/2023 | 11.899 | 11.9856 | 11.4657 | 11.5476 |
| 05/07/2023 | 11.6246 | 11.8123 | 11.0469 | 11.6198 |
| 05/08/2023 | 11.6343 | 11.8075 | 11.3069 | 11.3454 |
| 05/09/2023 | 11.3454 | 11.5861 | 11.3117 | 11.4609 |
| 05/10/2023 | 11.4994 | 12.3948 | 11.4706 | 11.9856 |
| 05/11/2023 | 12.3948 | 12.3948 | 11.408 | 11.4513 |
| 05/14/2023 | 11.3069 | 11.8075 | 10.6859 | 11.1674 |
| 05/15/2023 | 11.0903 | 11.5283 | 11.0903 | 11.5139 |
| 05/16/2023 | 11.5283 | 11.8798 | 11.4176 | 11.668 |
| 05/17/2023 | 11.7065 | 11.745 | 11.0469 | 11.1433 |
| 05/21/2023 | 11.1674 | 11.3599 | 11.0807 | 11.2395 |
| 05/22/2023 | 11.3069 | 11.3358 | 11.1433 | 11.2155 |
| 05/23/2023 | 11.2444 | 11.3021 | 10.9026 | 10.9748 |
| 05/24/2023 | 10.9748 | 11.1625 | 10.9266 | 11.0326 |
| 05/25/2023 | 11.0711 | 11.5236 | 11.0326 | 11.5139 |
| 05/28/2023 | 11.9856 | 12.6594 | 11.5525 | 12.443 |
| 05/29/2023 | 12.4669 | 12.9604 | 12.1902 | 12.816 |
| 05/30/2023 | 12.816 | 13.0566 | 12.5753 | 12.7558 |
| 05/31/2023 | 12.7558 | 13.1529 | 12.4669 | 12.9363 |
| 06/01/2023 | 13.0445 | 13.2131 | 12.8039 | 12.9724 |
| 06/04/2023 | 13.2251 | 13.3213 | 13.0205 | 13.2492 |
| 06/05/2023 | 13.2492 | 13.3455 | 12.7317 | 12.9964 |
| 06/06/2023 | 13.0807 | 13.2131 | 12.8761 | 13.0205 |
| 06/07/2023 | 13.0205 | 13.0928 | 12.3707 | 12.6355 |
| 06/08/2023 | 12.6594 | 13.0687 | 12.6594 | 12.9844 |
| 06/11/2023 | 13.0085 | 13.1048 | 12.6956 | 12.7558 |
| 06/12/2023 | 12.7558 | 12.8641 | 12.0699 | 12.0699 |
| 06/13/2023 | 12.0337 | 12.2023 | 11.7883 | 11.7931 |
| 06/14/2023 | 12.9363 | 12.9724 | 12.455 | 12.9724 |
| 06/15/2023 | 13.55 | 14.2118 | 13.1529 | 13.5138 |
| 06/18/2023 | 13.5138 | 13.5741 | 12.3466 | 12.443 |
| 06/19/2023 | 12.443 | 12.5753 | 11.9424 | 11.9856 |
| 06/20/2023 | 11.9905 | 12.7437 | 11.9471 | 12.2023 |
| 06/21/2023 | 12.1782 | 12.6475 | 11.9856 | 12.5151 |
| 06/22/2023 | 12.7317 | 12.9604 | 12.5031 | 12.7076 |
| 06/25/2023 | 12.8761 | 13.3213 | 12.8761 | 13.1769 |
| 06/26/2023 | 13.189 | 13.3455 | 13.0566 | 13.2853 |
| 07/02/2023 | 13.3575 | 13.7185 | 13.3575 | 13.55 |
| 07/03/2023 | 13.5741 | 13.8509 | 13.3575 | 13.5741 |
| 07/04/2023 | 13.7185 | 14.0434 | 13.2974 | 13.8267 |
| 07/05/2023 | 13.9832 | 14.1396 | 13.8028 | 13.911 |
| 07/06/2023 | 13.911 | 14.5609 | 13.7666 | 14.4886 |
| 07/09/2023 | 14.6933 | 15.9327 | 14.6812 | 15.9327 |
| 07/10/2023 | 16.2456 | 16.9194 | 15.7763 | 15.9447 |
| 07/11/2023 | 16.2456 | 16.414 | 15.4392 | 16.0651 |
| 07/12/2023 | 16.3659 | 16.8112 | 15.9688 | 16.2816 |
| 07/13/2023 | 16.2816 | 16.4863 | 15.8726 | 16.3419 |
| 07/16/2023 | 16.4863 | 17.5693 | 16.3901 | 17.5693 |
| 07/17/2023 | 17.5693 | 18.0507 | 16.8472 | 17.0158 |
| 07/18/2023 | 17.0158 | 18.1469 | 16.6788 | 17.8821 |
| 07/19/2023 | 18.0988 | 18.508 | 17.834 | 18.1229 |
| 07/20/2023 | 18.1229 | 18.3514 | 17.798 | 18.0265 |
| 07/23/2023 | 18.0867 | 18.508 | 17.8821 | 18.207 |
| 07/24/2023 | 18.207 | 18.2552 | 17.3287 | 17.798 |
| 07/25/2023 | 17.798 | 18.6283 | 17.5933 | 18.5199 |
| 07/26/2023 | 18.7486 | 18.9893 | 18.5801 | 18.7727 |
| 07/27/2023 | 18.881 | 19.0133 | 18.5561 | 18.7245 |
| 07/30/2023 | 18.7245 | 18.8448 | 18.171 | 18.2312 |
| 07/31/2023 | 18.2432 | 18.4117 | 17.5693 | 17.6896 |
| 08/01/2023 | 17.6896 | 17.9423 | 17.5572 | 17.6174 |
| 08/02/2023 | 17.6174 | 18.171 | 17.4489 | 17.9664 |
| 08/03/2023 | 18.171 | 18.4838 | 17.497 | 17.8461 |
| 08/06/2023 | 17.9303 | 18.5801 | 17.7618 | 18.5801 |
| 08/07/2023 | 18.9652 | 19.0614 | 17.9303 | 17.9544 |
| 08/08/2023 | 18.0627 | 19.1457 | 17.6896 | 18.7486 |
| 08/09/2023 | 18.9893 | 19.0133 | 17.8702 | 17.9544 |
| 08/10/2023 | 17.9664 | 18.6162 | 17.5933 | 18.4478 |
| 08/13/2023 | 18.4478 | 18.9652 | 18.2913 | 18.917 |
| 08/14/2023 | 18.9652 | 20.8064 | 18.3636 | 19.9519 |
| 08/15/2023 | 20.3972 | 20.9387 | 19.6511 | 20.4092 |
| 08/16/2023 | 20.3249 | 20.7342 | 19.5067 | 20.1085 |
| 08/17/2023 | 20.2047 | 20.7462 | 19.5067 | 20.2167 |
| 08/20/2023 | 20.1806 | 21.6488 | 19.7354 | 21.4201 |
| 08/21/2023 | 21.4201 | 22.106 | 21.0711 | 21.5524 |
| 08/22/2023 | 21.5886 | 21.9015 | 21.0349 | 21.1554 |
| 08/23/2023 | 21.1554 | 21.8051 | 19.9761 | 20.0963 |
| 08/24/2023 | 19.9519 | 20.5055 | 18.9652 | 20.1686 |
| 08/27/2023 | 21.1554 | 22.0579 | 20.6981 | 21.6246 |
| 08/28/2023 | 22.1421 | 22.5994 | 21.4201 | 22.5032 |
| 08/30/2023 | 22.7438 | 24.7414 | 22.5032 | 24.7414 |
| 08/31/2023 | 24.7414 | 27.1722 | 23.5862 | 26.4502 |
| 09/03/2023 | 26.6427 | 29.0736 | 26.6187 | 28.881 |
| 09/04/2023 | 29.1939 | 29.5068 | 26.1373 | 26.739 |
| 09/05/2023 | 27.1241 | 28.5441 | 24.9339 | 25.2949 |
| 09/06/2023 | 25.5116 | 27.5573 | 24.6933 | 26.7149 |
| 09/07/2023 | 26.6668 | 26.6668 | 25.0301 | 25.5116 |
| 09/10/2023 | 25.5116 | 25.5116 | 23.8269 | 24.0675 |
| 09/11/2023 | 24.0675 | 25.271 | 23.6945 | 24.3563 |
| 09/12/2023 | 24.3563 | 25.0301 | 23.5982 | 23.9592 |
| 09/13/2023 | 24.8858 | 25.4875 | 23.6464 | 24.1879 |
| 09/14/2023 | 24.3082 | 25.2228 | 23.9471 | 24.9099 |
| 09/17/2023 | 24.9099 | 24.958 | 22.8641 | 22.9845 |
| 09/18/2023 | 22.9484 | 23.4658 | 21.9015 | 23.1047 |
| 09/19/2023 | 23.2974 | 24.5729 | 22.1421 | 23.7787 |
| 09/20/2023 | 26.1373 | 26.1373 | 25.1265 | 26.1373 |
| 09/21/2023 | 27.2445 | 28.7366 | 26.9316 | 28.7366 |
| 09/24/2023 | 30.3011 | 31.6006 | 29.94 | 31.6006 |
| 09/25/2023 | 34.0074 | 34.4166 | 31.5284 | 33.6946 |
| 09/26/2023 | 33.9833 | 34.8113 | 30.4599 | 31.7306 |
| 09/27/2023 | 31.6729 | 31.7692 | 29.8245 | 30.017 |
| 09/28/2023 | 29.2469 | 29.7282 | 28.7077 | 28.9966 |
| 10/01/2023 | 29.0736 | 31.8847 | 29.0736 | 31.8847 |
| 10/02/2023 | 32.9821 | 35.0615 | 32.2504 | 33.2132 |
| 10/03/2023 | 33.2132 | 33.4635 | 30.9605 | 31.3262 |
| 10/04/2023 | 31.3262 | 32.4238 | 29.9593 | 31.6151 |
| 10/05/2023 | 31.3841 | 31.5381 | 30.5946 | 30.9026 |
| 10/08/2023 | 28.881 | 30.325 | 28.8426 | 29.3624 |
| 10/09/2023 | 29.3624 | 30.8064 | 29.3624 | 30.017 |
| 10/10/2023 | 30.6331 | 30.7101 | 28.6692 | 28.881 |
| 10/11/2023 | 28.9196 | 30.4214 | 28.3034 | 29.3239 |
| 10/12/2023 | 29.2662 | 29.8245 | 28.3804 | 29.0736 |
| 10/15/2023 | 29.3046 | 30.2288 | 27.5332 | 27.6873 |
| 10/16/2023 | 27.7065 | 30.4406 | 27.437 | 30.4406 |
| 10/17/2023 | 29.8438 | 33.0206 | 29.1891 | 31.1145 |
| 10/18/2023 | 31.7692 | 32.6934 | 30.1903 | 30.845 |
| 10/19/2023 | 30.7101 | 30.7101 | 29.0543 | 29.3624 |
| 10/22/2023 | 29.8438 | 30.2095 | 27.6295 | 28.7077 |
| 10/23/2023 | 28.9003 | 29.1891 | 27.9184 | 28.3804 |
| 10/24/2023 | 28.419 | 28.573 | 25.6271 | 25.6271 |
| 10/25/2023 | 25.6271 | 26.9555 | 24.8762 | 26.4549 |
| 10/26/2023 | 26.4549 | 26.6283 | 25.0301 | 25.6463 |
| 10/29/2023 | 25.6463 | 26.0892 | 25.2805 | 25.3382 |
| 10/30/2023 | 25.3575 | 25.6078 | 24.4911 | 24.8569 |
| 10/31/2023 | 24.8762 | 25.2228 | 23.6054 | 24.2408 |
| 11/01/2023 | 24.3756 | 26.3779 | 24.3563 | 25.3382 |
| 11/02/2023 | 25.3382 | 25.4537 | 24.5681 | 24.9339 |
| 11/05/2023 | 25.011 | 26.2624 | 24.9531 | 25.6656 |
| 11/06/2023 | 25.6848 | 26.3779 | 25.1457 | 25.6463 |
| 11/07/2023 | 25.7426 | 26.0507 | 25.165 | 25.242 |
| 11/08/2023 | 25.2228 | 26.4549 | 24.0868 | 25.7811 |
| 11/09/2023 | 25.9929 | 26.9941 | 25.1457 | 25.2035 |
| 11/12/2023 | 25.2035 | 25.8581 | 24.7221 | 24.9725 |
| 11/13/2023 | 24.9725 | 25.2805 | 24.4333 | 24.7414 |
| 11/14/2023 | 24.7414 | 25.4923 | 24.5681 | 25.2228 |
| 11/15/2023 | 25.2805 | 26.301 | 24.9531 | 25.5116 |
| 11/16/2023 | 25.5116 | 26.5705 | 25.242 | 26.3779 |
| 11/19/2023 | 26.6283 | 26.763 | 25.8773 | 25.9543 |
| 11/20/2023 | 26.0314 | 26.2817 | 25.4923 | 25.5501 |
| 11/21/2023 | 25.7041 | 26.1662 | 25.4731 | 25.7811 |
| 11/22/2023 | 25.7811 | 26.0507 | 25.242 | 25.242 |
| 11/23/2023 | 25.242 | 25.4153 | 24.7799 | 25.0301 |
| 11/26/2023 | 25.0301 | 25.2998 | 24.7221 | 24.7414 |
| 11/27/2023 | 25.011 | 25.011 | 24.106 | 24.2408 |
| 11/28/2023 | 24.2408 | 24.3949 | 23.0471 | 23.4899 |
| 11/29/2023 | 23.4899 | 24.2793 | 23.1241 | 23.5283 |
| 11/30/2023 | 23.5283 | 23.6247 | 22.6427 | 22.7968 |
| 12/03/2023 | 22.7968 | 22.9508 | 22.2191 | 22.3346 |
| 12/04/2023 | 22.3346 | 22.6235 | 21.7955 | 22.0073 |
| 12/05/2023 | 22.0073 | 22.3539 | 21.4874 | 21.757 |
| 12/06/2023 | 21.757 | 22.3346 | 21.2758 | 22.3346 |
| 12/07/2023 | 22.2576 | 22.7197 | 22.0073 | 22.3346 |
| 12/10/2023 | 22.3346 | 22.5272 | 21.3334 | 21.3334 |
| 12/11/2023 | 21.3334 | 21.603 | 20.7558 | 20.8714 |
| 12/12/2023 | 20.8714 | 21.0831 | 20.1205 | 20.2167 |
| 12/13/2023 | 20.236 | 20.9291 | 19.9086 | 20.7943 |
| 12/14/2023 | 20.7943 | 21.0639 | 20.1975 | 20.4862 |
| 12/17/2023 | 20.4862 | 20.6981 | 19.6584 | 20.0242 |
| 12/18/2023 | 19.9856 | 20.2167 | 19.5044 | 19.8894 |
| 12/19/2023 | 19.8894 | 19.9856 | 19.1193 | 19.1385 |
| 12/20/2023 | 19.1289 | 19.8894 | 19.023 | 19.7931 |
| 12/21/2023 | 19.7931 | 19.8316 | 19.0614 | 19.0807 |
| 12/24/2023 | 19.0614 | 19.0807 | 17.4922 | 18.0025 |
| 12/25/2023 | 18.0025 | 19.0614 | 17.7426 | 18.7535 |
| 12/26/2023 | 18.7535 | 19.2541 | 18.4838 | 18.5319 |
| 12/27/2023 | 19.0133 | 19.5236 | 18.8689 | 19.2733 |
| 12/28/2023 | 19.0038 | 20.6981 | 18.9844 | 20.6981 |