Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KALEKİM KİMYEVİ MADDELER SANAYİ VE TİCARET A.Ş. logo
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
Bid31.48
Ask31.5

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.0551
CLOSE 31.0171

Low

LOW 24.8877

High

HIGH 37.9111
DATEOPENHIGHLOWCLOSE
01/01/202530.235432.579230.235432.308
01/02/202532.637332.714831.552631.8238
01/05/202532.211132.249931.630132.0756
01/06/202532.269333.237731.843132.9085
01/07/202532.83133.140831.959331.9788
01/08/202531.998132.83131.823832.4823
01/09/202532.482332.83131.591332.1336
01/12/202532.172432.191830.990931.1458
01/13/202531.184632.83131.184632.5405
01/14/202532.637332.734131.978832.2305
01/15/202532.695333.295832.443632.6953
01/16/202532.927832.98632.249932.831
01/19/202532.850333.295832.559832.7922
01/20/202532.67632.966532.15332.2886
01/21/202532.288632.753532.191832.2111
01/22/202532.269333.005332.269332.8697
01/23/202533.121533.19932.501733.0247
01/26/202532.792232.966531.591331.7656
01/27/202531.765632.017531.281431.3976
01/28/202531.397631.901331.126531.2814
01/29/202531.57231.901331.320131.3976
01/30/202531.378331.378330.526131.049
02/02/202530.932830.932829.789929.9256
02/03/202529.964330.254929.693129.7706
02/04/202530.022430.022428.569728.7827
02/05/202528.860229.150828.608428.6859
02/06/202529.073430.119328.395430.0611
02/09/202530.061130.312929.441429.4414
02/10/202529.441429.460727.988728.8022
02/11/202528.840928.937727.949928.1824
02/12/202528.37629.518928.37629.0927
02/13/202529.053929.383227.988728.1242
02/16/202528.201728.37627.6427.6981
02/17/202527.717528.240426.632827.6207
02/18/202527.620728.16327.407527.5238
02/19/202527.523828.046727.504427.8918
02/20/202527.891828.201726.865227.33
02/23/202527.388228.16327.388227.7755
02/24/202527.775527.814326.787727.1558
02/25/202527.678727.988727.213927.5625
02/26/202527.601228.027427.581927.795
02/27/202527.833728.182427.388227.5044
03/02/202527.601228.027427.504427.6981
03/03/202527.775527.988727.388227.795
03/04/202527.988729.693127.988729.6157
03/05/202531.281431.378330.371130.5454
03/06/202530.545432.075630.351731.8625
03/09/202531.862532.927831.475132.5792
03/10/202532.521134.98132.443634.6517
03/11/202534.864735.271533.93534.3418
03/12/202534.361234.98134.070634.3805
03/13/202534.380534.516133.489533.7995
03/16/202533.799536.181933.625136.0269
03/17/202536.026937.266635.329635.8332
03/18/202532.443634.864732.249932.2499
03/19/202532.249935.368432.191833.044
03/20/202533.04433.04429.964330.5261
03/23/202530.526131.901329.092730.6423
03/24/202530.990932.30830.719731.9593
03/25/202531.959334.051231.378333.4508
03/26/202533.605734.031932.714832.7535
03/27/202532.772833.41232.114333.3152
04/01/202533.315233.760732.30832.4436
04/02/202532.46333.470232.46332.5211
04/03/202532.579232.869731.184631.1846
04/06/202530.990931.300829.770630.9521
04/07/202531.726933.005331.242632.4436
04/08/202532.404833.586331.959332.5792
04/09/202532.927833.625132.501732.5598
04/10/202532.598533.063431.475132.3273
04/13/202532.424233.41232.424233.2183
04/14/202533.625133.896332.346832.5598
04/15/202532.559832.656631.262131.2621
04/16/202531.262132.133630.952131.8818
04/17/202531.881832.09531.223331.2233
04/20/202531.223331.746330.990931.0878
04/21/202531.223331.533330.545430.6423
04/23/202530.971531.436430.777831.0878
04/24/202531.087831.57230.894131.1652
04/27/202531.165231.920630.642330.8553
04/28/202530.797231.165230.293630.2936
04/29/202530.312930.506629.421929.4607
05/01/202529.538230.15829.247729.5963
05/04/202529.751230.816629.751230.2161
05/05/202530.525332.96130.407432.6271
05/06/202531.527131.703929.621729.6806
05/07/202529.700330.053829.169929.6413
05/08/202529.641330.289629.464629.8967
05/11/202530.112831.075330.112830.8003
05/12/202530.937831.03630.034230.1324
05/13/202530.250330.48629.66129.9949
05/14/202530.152130.466329.523529.6021
05/15/202529.602129.93629.327129.5824
05/19/202529.582429.739628.973529.0128
05/20/202529.012829.228828.619928.777
05/21/202528.816329.641328.678829.3467
05/22/202529.346729.366328.678828.7378
05/25/202528.875329.248528.77728.8556
05/26/202528.953829.091328.266328.3253
05/27/202528.619928.698527.500227.5199
05/28/202527.991328.148527.205627.2056
05/29/202527.323528.050327.048527.5592
06/01/202527.559227.657426.341326.4395
06/02/202526.714528.207426.714527.9128
06/03/202527.912829.209227.716328.8753
06/04/202528.77729.091328.443128.6003
06/09/202528.600329.091328.600328.777
06/10/202528.77729.464628.600328.9735
06/11/202528.678828.83628.148528.1485
06/12/202526.57727.40226.223527.1663
06/15/202526.91127.40226.57727.2056
06/16/202527.205627.421726.596726.5967
06/17/202526.557426.655626.184226.302
06/18/202526.341326.812725.869926.027
06/19/202526.066326.655626.02726.2235
06/22/202526.223526.223524.946724.9467
06/23/202526.02726.400225.359225.6931
06/24/202525.830625.830624.887725.1038
06/25/202525.398426.498525.319925.3199
06/26/202525.378825.909224.966325.4574
06/29/202525.457426.91125.457426.6556
06/30/202526.655627.500226.439527.402
07/01/202527.40227.873526.950227.5985
07/02/202527.755627.893127.205627.2056
07/03/202527.343127.441327.009227.0877
07/06/202526.419927.18626.321726.7145
07/07/202526.714527.087726.282426.3217
07/08/202526.321726.91126.321726.6752
07/09/202526.812727.991326.812727.736
07/10/202527.834228.246727.382427.5002
07/13/202527.775327.834227.225227.2252
07/15/202527.225227.834226.714527.0092
07/16/202527.166327.814527.166327.5002
07/17/202527.814527.853827.205627.461
07/20/202527.578828.600327.578828.4038
07/21/202528.403829.05228.207428.6395
07/22/202528.678829.248528.541328.561
07/23/202528.600328.993128.423528.4628
07/24/202528.423528.659228.246728.502
07/27/202528.541329.05228.482428.6985
07/28/202529.032429.05228.187828.4824
07/29/202528.737829.071728.443128.5806
07/30/202528.619929.268128.619928.777
07/31/202528.816328.894928.266328.2663
08/03/202528.580628.659228.403828.4235
08/04/202528.541329.641328.541329.5038
08/05/202529.543130.348529.543130.0735
08/06/202530.112830.682429.955630.0146
08/07/202530.034230.407429.778830.211
08/10/202530.427131.330630.348531.3306
08/11/202531.330631.821730.957431.1146
08/12/202531.094931.507430.937831.3306
08/13/202531.625332.568231.232431.586
08/14/202531.762833.059231.566432.7646
08/17/202532.882433.255732.450332.4503
08/18/202532.803932.803931.939632.0574
08/19/202532.214632.430731.959232.0574
08/20/202532.13632.803932.077132.7449
08/21/202532.666432.744932.018132.0967
08/24/202532.273533.294932.234233.2753
08/25/202533.393234.080733.177133.4717
08/26/202533.471735.43633.275335.2396
08/27/202535.43636.673535.102135.1021
08/28/202535.16136.280734.591436.261
08/31/202536.437837.793235.946836.9682
09/01/202536.968237.911135.121736.3396
09/02/202536.339636.968235.671836.1432
09/03/202536.339637.223635.082535.6325
09/04/202535.887836.673535.043235.6718
09/07/202535.357536.53634.709235.77
09/08/202535.789636.968235.789636.1628
09/09/202536.300336.771834.532534.6307
09/10/202534.650335.652134.257534.2575
09/11/202534.257534.453933.157433.4128
09/14/202533.118236.221832.96136.0646
09/15/202536.064636.614635.691435.9468
09/16/202535.946836.477135.612835.6521
09/17/202535.750336.634335.71135.77
09/18/202535.946836.53635.377136.4771
09/21/202537.223637.714636.477136.5753
09/22/202536.182536.378935.612835.7896
09/23/202535.809337.105735.809336.5164
09/24/202536.771836.909334.94534.9646
09/25/202534.984235.828934.650334.9646
09/28/202534.964635.003933.884234.0021
09/29/202534.218234.532533.275333.3342
09/30/202533.334234.06132.705734.0217
10/01/202534.002134.277133.216433.236
10/02/202533.255733.943232.96133.4914
10/05/202533.589633.648532.234232.2735
10/06/202532.725332.725331.919932.3128
10/07/202532.253932.509231.802131.8021
10/08/202532.018134.237832.018132.961
10/09/202533.098533.471732.273532.4896
10/12/202532.293132.862831.134231.1735
10/13/202531.212831.684230.269930.2699
10/14/202530.289631.998529.857431.8806
10/15/202531.900332.057430.937830.9378
10/16/202530.839631.546729.582430.9378
10/19/202530.937831.566430.662831.5467
10/20/202531.566433.628931.507433.1967
10/21/202533.196733.393232.41132.411
10/22/202532.509232.744931.762831.7628
10/23/202531.939633.412831.939633.2557
10/26/202533.255733.589632.803933.0199
10/27/202533.019933.059232.293132.3914
10/29/202532.41132.803932.194932.2539
10/30/202532.312834.041432.293133.9235
11/02/202533.943234.375333.373533.6289
11/03/202533.628935.278933.432434.4146
11/04/202534.178934.178932.509233.236
11/05/202533.393233.589632.312832.411
11/06/202532.41132.764631.644931.7235
11/09/202531.723532.253931.291431.4289
11/10/202531.428931.959230.348531.1342
11/11/202531.153931.527130.643130.6431
11/12/202530.741331.330630.741331.0164
11/13/202530.878932.607430.682430.6824
11/16/202530.819931.448530.819931.036
11/17/202530.957431.173530.348530.4271
11/18/202530.427130.859230.387830.5842
11/19/202530.800331.03630.603830.761
11/20/202530.662830.741330.48630.5253
11/23/202530.48631.389630.407430.5449
11/24/202530.603830.898530.073530.0735
11/25/202530.093130.741330.073530.2699
11/26/202530.269930.544930.053830.0538
11/27/202530.093130.348529.916329.9163
11/30/202529.93630.328829.739630.0735
12/01/202530.21130.623530.21130.3092
12/02/202530.309230.662830.014630.0342
12/03/202530.093130.171729.484229.4842
12/04/202529.484229.778829.444929.6413
12/07/202529.66130.466329.66130.1717
12/08/202530.328830.702129.857430.3288
12/09/202530.328831.802130.328830.5842
12/10/202531.743132.882431.723532.0967
12/11/202532.194932.705731.821732.0574
12/14/202532.116433.275332.116432.8824
12/15/202532.882433.589631.919933.1967
12/16/202533.196733.393232.882433.3146
12/17/202533.314633.628932.548532.9807
12/18/202532.921732.980732.096732.4503
12/21/202532.705732.902132.077132.2342
12/22/202532.234233.275332.037832.8824
12/23/202532.764633.609232.587833.0789
12/24/202533.118234.159232.980733.6682
12/25/202533.78634.080733.530733.8842
12/28/202533.884234.709233.628933.7271
12/29/202533.727134.493233.314634.1003
12/30/202534.100334.768234.100334.7682