KLMSN
KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. (KLMSN)
21.960
₺
-0.340 (%-1.52)
KLMSN: KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 28.9682
CLOSE 28.9255
Low
LOW 20.68
High
HIGH 55.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 28.6 | 29.22 | 28.52 | 29.02 |
| 01/02/2025 | 28.86 | 29.3 | 28.68 | 29.08 |
| 01/05/2025 | 29.08 | 30.5 | 29 | 30.2 |
| 01/06/2025 | 30.4 | 30.66 | 30.02 | 30.2 |
| 01/07/2025 | 30.2 | 30.32 | 29.2 | 29.52 |
| 01/08/2025 | 29.58 | 30.18 | 29.38 | 30.1 |
| 01/09/2025 | 30.1 | 30.36 | 29.46 | 30.1 |
| 01/12/2025 | 30.1 | 30.44 | 29.54 | 29.7 |
| 01/13/2025 | 29.8 | 30.22 | 29.26 | 29.82 |
| 01/14/2025 | 29.86 | 30.1 | 29.2 | 29.74 |
| 01/15/2025 | 30 | 30.06 | 29.22 | 29.82 |
| 01/16/2025 | 29.84 | 30.6 | 29.06 | 29.42 |
| 01/19/2025 | 29.6 | 30.08 | 28.94 | 29.42 |
| 01/20/2025 | 29.36 | 29.4 | 28.56 | 29.38 |
| 01/21/2025 | 29.02 | 29.4 | 28.9 | 29.26 |
| 01/22/2025 | 29 | 29.78 | 29 | 29.24 |
| 01/23/2025 | 29.24 | 30.02 | 29 | 29.58 |
| 01/26/2025 | 29.34 | 29.4 | 28.68 | 28.88 |
| 01/27/2025 | 28.86 | 29.14 | 28.26 | 28.26 |
| 01/28/2025 | 28.26 | 28.4 | 27.2 | 27.78 |
| 01/29/2025 | 27.78 | 27.78 | 27 | 27.56 |
| 01/30/2025 | 27.4 | 27.5 | 26.78 | 26.96 |
| 02/02/2025 | 26.78 | 26.96 | 25.9 | 26.38 |
| 02/03/2025 | 26.32 | 26.76 | 25.44 | 26.7 |
| 02/04/2025 | 26.7 | 26.76 | 25.56 | 25.98 |
| 02/05/2025 | 26.28 | 27.1 | 25.04 | 26.28 |
| 02/06/2025 | 26.26 | 26.86 | 25.92 | 26.34 |
| 02/09/2025 | 26.58 | 26.62 | 26.12 | 26.26 |
| 02/10/2025 | 26.08 | 26.8 | 25.94 | 26.62 |
| 02/11/2025 | 26.62 | 26.78 | 25.82 | 25.9 |
| 02/12/2025 | 26.08 | 26.42 | 25.8 | 26.28 |
| 02/13/2025 | 26.32 | 26.44 | 26.04 | 26.26 |
| 02/16/2025 | 26.02 | 26.4 | 25.9 | 26.22 |
| 02/17/2025 | 26.22 | 26.22 | 25.48 | 25.9 |
| 02/18/2025 | 26.1 | 26.4 | 25.32 | 25.56 |
| 02/19/2025 | 25.54 | 25.88 | 25.16 | 25.88 |
| 02/20/2025 | 25.88 | 26 | 24.72 | 24.94 |
| 02/23/2025 | 24.94 | 25.9 | 24.94 | 25.62 |
| 02/24/2025 | 25.62 | 25.62 | 24.6 | 24.6 |
| 02/25/2025 | 24.54 | 24.74 | 24 | 24.2 |
| 02/26/2025 | 24.34 | 24.88 | 24.2 | 24.54 |
| 02/27/2025 | 24.64 | 24.74 | 24.1 | 24.2 |
| 03/02/2025 | 24.3 | 24.58 | 24.12 | 24.4 |
| 03/03/2025 | 24.4 | 25.18 | 23.38 | 23.38 |
| 03/04/2025 | 23.42 | 24.98 | 23.42 | 23.84 |
| 03/05/2025 | 23.84 | 25 | 23.8 | 25 |
| 03/06/2025 | 25.04 | 25.22 | 24.58 | 25.16 |
| 03/09/2025 | 25.08 | 26.18 | 25 | 25.56 |
| 03/10/2025 | 25.4 | 25.54 | 25 | 25.28 |
| 03/11/2025 | 24.78 | 24.86 | 23.86 | 24.14 |
| 03/12/2025 | 24.22 | 25.44 | 24.22 | 25.28 |
| 03/13/2025 | 25.28 | 25.94 | 25.18 | 25.94 |
| 03/16/2025 | 25.98 | 26.36 | 25.94 | 26.2 |
| 03/17/2025 | 26.16 | 26.76 | 25.56 | 26.76 |
| 03/18/2025 | 25.24 | 26.7 | 24.1 | 24.1 |
| 03/19/2025 | 24.04 | 25.1 | 23.5 | 24.04 |
| 03/20/2025 | 23.8 | 24 | 21.64 | 21.74 |
| 03/23/2025 | 21.06 | 22.28 | 20.68 | 21.74 |
| 03/24/2025 | 22.12 | 22.84 | 21.8 | 22.66 |
| 03/25/2025 | 22.62 | 23.1 | 22.12 | 22.8 |
| 03/26/2025 | 22.84 | 23.34 | 22.5 | 22.8 |
| 03/27/2025 | 22.8 | 23.2 | 22.28 | 23 |
| 04/01/2025 | 22.84 | 23.34 | 22.44 | 22.96 |
| 04/02/2025 | 23.16 | 23.38 | 22.7 | 22.86 |
| 04/03/2025 | 22.92 | 23.68 | 22.3 | 22.92 |
| 04/06/2025 | 22.48 | 22.8 | 21.54 | 22.6 |
| 04/07/2025 | 22.72 | 23.1 | 22.68 | 22.82 |
| 04/08/2025 | 22.52 | 22.94 | 22.04 | 22.58 |
| 04/09/2025 | 23.08 | 23.38 | 22.84 | 23.34 |
| 04/10/2025 | 23.38 | 23.58 | 22.9 | 23.48 |
| 04/13/2025 | 23.6 | 24.3 | 22.44 | 23.78 |
| 04/14/2025 | 23.98 | 23.98 | 23.42 | 23.6 |
| 04/15/2025 | 23.72 | 23.84 | 23.14 | 23.28 |
| 04/16/2025 | 23.6 | 23.7 | 22.98 | 23.42 |
| 04/17/2025 | 23.6 | 24.42 | 22.72 | 24.14 |
| 04/20/2025 | 24.2 | 24.62 | 23.56 | 23.66 |
| 04/21/2025 | 23.74 | 23.9 | 23.04 | 23.04 |
| 04/23/2025 | 22.86 | 23.38 | 22.86 | 23.26 |
| 04/24/2025 | 23.48 | 24.16 | 23.28 | 23.64 |
| 04/27/2025 | 23.64 | 23.78 | 23.32 | 23.42 |
| 04/28/2025 | 23.44 | 23.6 | 23.06 | 23.42 |
| 04/29/2025 | 23.52 | 24 | 23.1 | 23.8 |
| 05/01/2025 | 24.1 | 24.16 | 23.6 | 23.72 |
| 05/04/2025 | 23.92 | 24.06 | 23.46 | 24.02 |
| 05/05/2025 | 24.1 | 24.5 | 23.8 | 24 |
| 05/06/2025 | 23.98 | 24.02 | 23.54 | 23.7 |
| 05/07/2025 | 23.7 | 23.84 | 23.22 | 23.48 |
| 05/08/2025 | 23.48 | 23.84 | 23.32 | 23.7 |
| 05/11/2025 | 23.9 | 24.28 | 23.82 | 24 |
| 05/12/2025 | 23.74 | 23.9 | 23.36 | 23.72 |
| 05/13/2025 | 23.7 | 24.32 | 23.38 | 23.4 |
| 05/14/2025 | 23.6 | 23.84 | 22.76 | 22.82 |
| 05/15/2025 | 23.26 | 23.28 | 22.54 | 23.12 |
| 05/19/2025 | 23.2 | 23.24 | 22.64 | 22.86 |
| 05/20/2025 | 22.68 | 22.94 | 22.4 | 22.52 |
| 05/21/2025 | 22.54 | 23.28 | 22.5 | 22.82 |
| 05/22/2025 | 22.9 | 23.3 | 22.54 | 23.3 |
| 05/25/2025 | 23.5 | 23.56 | 22.84 | 23.26 |
| 05/26/2025 | 23.1 | 23.2 | 22.44 | 22.52 |
| 05/27/2025 | 22.6 | 24.5 | 22.1 | 22.5 |
| 05/28/2025 | 22.68 | 23.54 | 22.34 | 22.92 |
| 05/29/2025 | 23.02 | 23.1 | 21.92 | 22.22 |
| 06/01/2025 | 22.14 | 22.44 | 21.72 | 22.34 |
| 06/02/2025 | 22.44 | 23.14 | 22.44 | 22.74 |
| 06/03/2025 | 22.74 | 23.2 | 22.72 | 23.08 |
| 06/04/2025 | 22.96 | 23.34 | 22.76 | 23.04 |
| 06/09/2025 | 23.12 | 24.86 | 23.12 | 23.82 |
| 06/10/2025 | 24 | 24.14 | 23.56 | 23.92 |
| 06/11/2025 | 23.66 | 23.8 | 23.14 | 23.22 |
| 06/12/2025 | 21.54 | 22.34 | 21.54 | 22.2 |
| 06/15/2025 | 22 | 23.06 | 21.9 | 23 |
| 06/16/2025 | 22.72 | 25.3 | 22.72 | 25.3 |
| 06/17/2025 | 25.64 | 26.52 | 23.2 | 23.2 |
| 06/18/2025 | 23.46 | 23.46 | 22.14 | 22.14 |
| 06/19/2025 | 22.68 | 22.68 | 22.02 | 22.36 |
| 06/22/2025 | 22.38 | 22.68 | 21.98 | 22.22 |
| 06/23/2025 | 22.48 | 22.94 | 22.48 | 22.74 |
| 06/24/2025 | 22.72 | 23.22 | 22.72 | 22.78 |
| 06/25/2025 | 22.74 | 22.96 | 22.58 | 22.76 |
| 06/26/2025 | 22.9 | 22.9 | 22.18 | 22.42 |
| 06/29/2025 | 22.66 | 23.3 | 22.58 | 23.12 |
| 06/30/2025 | 23.26 | 23.74 | 23.02 | 23.58 |
| 07/01/2025 | 23.82 | 25.14 | 23.56 | 23.94 |
| 07/02/2025 | 24.08 | 25.98 | 23.8 | 25.08 |
| 07/03/2025 | 25.08 | 25.38 | 24.4 | 24.58 |
| 07/06/2025 | 24.38 | 24.42 | 23.92 | 23.94 |
| 07/07/2025 | 24 | 24.38 | 23.76 | 23.92 |
| 07/08/2025 | 23.92 | 24.54 | 23.92 | 24.3 |
| 07/09/2025 | 24.78 | 24.9 | 24.38 | 24.56 |
| 07/10/2025 | 24.5 | 24.72 | 24.16 | 24.3 |
| 07/13/2025 | 24.48 | 25.1 | 23.92 | 25.1 |
| 07/15/2025 | 25.68 | 26.12 | 25.04 | 25.12 |
| 07/16/2025 | 25.14 | 25.7 | 25.14 | 25.5 |
| 07/17/2025 | 25.68 | 26.16 | 25.54 | 25.82 |
| 07/20/2025 | 25.86 | 26.26 | 25.72 | 25.88 |
| 07/21/2025 | 25.88 | 27.06 | 25.7 | 26.92 |
| 07/22/2025 | 27.14 | 27.26 | 26.44 | 26.84 |
| 07/23/2025 | 27.02 | 28.48 | 26.84 | 27.84 |
| 07/24/2025 | 27.84 | 28.32 | 26.9 | 27.32 |
| 07/27/2025 | 27.64 | 27.86 | 26.76 | 26.76 |
| 07/28/2025 | 26.52 | 27.4 | 26.52 | 26.8 |
| 07/29/2025 | 26.86 | 27.42 | 26.7 | 27.02 |
| 07/30/2025 | 27.48 | 27.48 | 26.9 | 27.18 |
| 07/31/2025 | 27.3 | 27.32 | 26.92 | 26.94 |
| 08/03/2025 | 27.2 | 28.38 | 26.94 | 27.78 |
| 08/04/2025 | 27.8 | 28.24 | 27.68 | 27.92 |
| 08/05/2025 | 28.18 | 28.18 | 27.54 | 27.62 |
| 08/06/2025 | 27.86 | 28.24 | 27.74 | 27.84 |
| 08/07/2025 | 27.84 | 28 | 27.38 | 27.42 |
| 08/10/2025 | 27.52 | 27.92 | 27.4 | 27.48 |
| 08/11/2025 | 27.66 | 27.68 | 27.18 | 27.42 |
| 08/12/2025 | 27.44 | 27.76 | 27.16 | 27.4 |
| 08/13/2025 | 30.12 | 30.12 | 29.06 | 29.32 |
| 08/14/2025 | 29 | 29.98 | 28.46 | 29.32 |
| 08/17/2025 | 29.66 | 32.24 | 29.66 | 32.24 |
| 08/18/2025 | 34.5 | 34.5 | 31.76 | 33.44 |
| 08/19/2025 | 33.44 | 35.32 | 33.2 | 33.68 |
| 08/20/2025 | 33.7 | 35.82 | 33.7 | 35.06 |
| 08/21/2025 | 35.46 | 35.5 | 33.82 | 34.5 |
| 08/24/2025 | 34.52 | 35.42 | 34.4 | 34.92 |
| 08/25/2025 | 35.24 | 35.6 | 34.42 | 34.54 |
| 08/26/2025 | 34.54 | 35.1 | 34.2 | 34.9 |
| 08/27/2025 | 34.9 | 35.72 | 34.34 | 34.34 |
| 08/28/2025 | 34.38 | 35.08 | 34.34 | 34.86 |
| 08/31/2025 | 35 | 35.8 | 34.52 | 35.42 |
| 09/01/2025 | 36.5 | 38.96 | 35.5 | 37.5 |
| 09/02/2025 | 37.5 | 39.8 | 36.54 | 38.9 |
| 09/03/2025 | 38.5 | 39.6 | 37.84 | 37.9 |
| 09/04/2025 | 37.9 | 38.66 | 36.72 | 37.36 |
| 09/07/2025 | 35.5 | 38.94 | 35.48 | 37 |
| 09/08/2025 | 37.78 | 38.48 | 36.92 | 37.2 |
| 09/09/2025 | 37.2 | 37.48 | 36.48 | 36.96 |
| 09/10/2025 | 36.8 | 38.16 | 36.54 | 36.86 |
| 09/11/2025 | 36.84 | 36.84 | 35.02 | 35.44 |
| 09/14/2025 | 35.46 | 38.98 | 35.32 | 38.98 |
| 09/15/2025 | 39.96 | 41.3 | 38.86 | 40 |
| 09/16/2025 | 40 | 40.8 | 39.44 | 39.7 |
| 09/17/2025 | 39.7 | 43.66 | 39.7 | 43.4 |
| 09/18/2025 | 42.98 | 44.34 | 41.62 | 42.78 |
| 09/21/2025 | 43.5 | 46.98 | 43.5 | 45.7 |
| 09/22/2025 | 45 | 50.25 | 44.5 | 50.25 |
| 09/23/2025 | 52.2 | 55.25 | 47.78 | 47.78 |
| 09/24/2025 | 48.2 | 52.55 | 45.92 | 48 |
| 09/25/2025 | 48.26 | 49.12 | 46.92 | 47.74 |
| 09/28/2025 | 47.66 | 47.92 | 42.98 | 42.98 |
| 09/29/2025 | 42.98 | 44.14 | 40.82 | 42.18 |
| 09/30/2025 | 42.28 | 43.38 | 40.32 | 42.96 |
| 10/01/2025 | 43.2 | 43.3 | 41.04 | 41.26 |
| 10/02/2025 | 41.54 | 43 | 39.26 | 39.38 |
| 10/05/2025 | 39.38 | 39.82 | 38.54 | 38.64 |
| 10/06/2025 | 38.62 | 38.78 | 37.4 | 38.42 |
| 10/07/2025 | 38.44 | 38.74 | 37 | 37.18 |
| 10/08/2025 | 36.12 | 37.52 | 35.56 | 35.7 |
| 10/09/2025 | 36 | 36.48 | 34.2 | 34.62 |
| 10/12/2025 | 34.74 | 36.72 | 31.58 | 33.36 |
| 10/13/2025 | 33.34 | 35.52 | 31.9 | 31.96 |
| 10/14/2025 | 32.02 | 33.48 | 32 | 32.78 |
| 10/15/2025 | 32.84 | 33.14 | 31.8 | 31.94 |
| 10/16/2025 | 31.94 | 33.08 | 31.52 | 32.2 |
| 10/19/2025 | 32.3 | 32.7 | 31.96 | 32.38 |
| 10/20/2025 | 32.18 | 32.96 | 32.02 | 32.02 |
| 10/21/2025 | 32.02 | 32.58 | 30.92 | 31.04 |
| 10/22/2025 | 31 | 31.4 | 30.84 | 30.9 |
| 10/23/2025 | 30.92 | 32.82 | 30.92 | 32.52 |
| 10/26/2025 | 32.66 | 34.42 | 32.46 | 32.64 |
| 10/27/2025 | 32.76 | 34.44 | 32.62 | 33.86 |
| 10/29/2025 | 34 | 36.9 | 34 | 36.72 |
| 10/30/2025 | 36.74 | 38.12 | 35.54 | 36.66 |
| 11/02/2025 | 36.84 | 38.76 | 36.52 | 37.56 |
| 11/03/2025 | 37.64 | 39.1 | 37.48 | 38.3 |
| 11/04/2025 | 38.8 | 38.8 | 36.4 | 36.4 |
| 11/05/2025 | 36.3 | 36.86 | 35.92 | 36.1 |
| 11/06/2025 | 36.1 | 38.04 | 36.08 | 36.36 |
| 11/09/2025 | 36.36 | 37.26 | 34.72 | 35.12 |
| 11/10/2025 | 32.72 | 32.98 | 31.62 | 31.62 |
| 11/11/2025 | 30.84 | 31.4 | 30 | 30.24 |
| 11/12/2025 | 30.38 | 30.7 | 29.6 | 29.94 |
| 11/13/2025 | 30.14 | 31.1 | 29.56 | 29.64 |
| 11/16/2025 | 30.36 | 32.04 | 30 | 32.04 |
| 11/17/2025 | 32.06 | 32.94 | 31.22 | 31.22 |
| 11/18/2025 | 31.96 | 32.12 | 30.7 | 30.7 |
| 11/19/2025 | 30.76 | 31.36 | 29.72 | 29.72 |
| 11/20/2025 | 29.7 | 30.06 | 29 | 29.32 |
| 11/23/2025 | 29.36 | 29.76 | 29.04 | 29.24 |
| 11/24/2025 | 29.08 | 31.4 | 28.76 | 31.06 |
| 11/25/2025 | 31.04 | 31.6 | 30.24 | 30.46 |
| 11/26/2025 | 30.54 | 31.4 | 29.86 | 30.42 |
| 11/27/2025 | 30.8 | 30.8 | 29.7 | 29.88 |
| 11/30/2025 | 29.9 | 30.96 | 28.42 | 29.98 |
| 12/01/2025 | 30.02 | 31 | 30.02 | 30.62 |
| 12/02/2025 | 30.62 | 31.08 | 30 | 30.7 |
| 12/03/2025 | 30.7 | 30.9 | 29.64 | 29.84 |
| 12/04/2025 | 29.86 | 31.18 | 29.78 | 30.4 |
| 12/07/2025 | 30.7 | 31.1 | 30.46 | 30.48 |
| 12/08/2025 | 30.36 | 30.6 | 29.94 | 30.3 |
| 12/09/2025 | 30.4 | 30.66 | 29.94 | 30.22 |
| 12/10/2025 | 30.22 | 31.62 | 30.2 | 31.32 |
| 12/11/2025 | 31.14 | 32.14 | 31.02 | 31.2 |
| 12/14/2025 | 31.2 | 32.16 | 30.56 | 31.8 |
| 12/15/2025 | 31.8 | 32.38 | 31.34 | 31.64 |
| 12/16/2025 | 31.68 | 31.96 | 30.86 | 31.02 |
| 12/17/2025 | 31.2 | 31.24 | 29.78 | 29.8 |
| 12/18/2025 | 29.84 | 30.4 | 29.52 | 30.1 |
| 12/21/2025 | 30.06 | 32.22 | 29.28 | 31.9 |
| 12/22/2025 | 32.06 | 32.08 | 30.7 | 30.98 |
| 12/23/2025 | 31.3 | 32.34 | 30.7 | 31.4 |
| 12/24/2025 | 31.36 | 34.54 | 31.36 | 34.54 |
| 12/25/2025 | 34.54 | 37.36 | 33.14 | 36.5 |
| 12/28/2025 | 36.5 | 37.78 | 35.5 | 36.5 |
| 12/29/2025 | 36.7 | 38.86 | 32.86 | 33.28 |
| 12/30/2025 | 33.6 | 33.72 | 31.2 | 31.48 |