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
KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. logo
KLMSN
KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş.
15:10:00
32.22 ₺
+0.060 (%+0.19)
Previous Close: 32.16·
Volatility: 1.990
Day Low₺32
Day High₺32.64
Bid32.22
Ask32.42

Market Data

Spot Rate
B:32.22
A:32.42
Week over week (WoW)
+1.07%
Month over month (MoM)
-1.41%
Year to date (YTD)
+2.35%
Year over year (YoY)
+38.88%
Overview
Technicals
Financial Statements
Comments
Archive

KLMSN: KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2425
CLOSE 2.2334

Low

LOW 1.4113

High

HIGH 3.1472
DATEOPENHIGHLOWCLOSE
01/01/20182.26962.3162.26182.3082
01/02/20182.31982.35462.28892.3005
01/03/20182.30432.42422.30052.4164
01/04/20182.42042.43582.38562.3894
01/07/20182.41262.46672.38942.4513
01/08/20182.45522.59052.45522.5905
01/09/20182.59052.60982.53242.606
01/10/20182.61752.62912.55952.5673
01/11/20182.57892.67162.55182.6562
01/14/20182.65622.68712.53632.5363
01/15/20182.53242.59432.49382.5789
01/16/20182.58662.65622.53632.6524
01/17/20182.66392.7182.65242.7064
01/18/20182.71032.75282.69492.7026
01/21/20182.7222.75672.69872.7413
01/22/20182.76452.81092.73742.7799
01/23/20182.78382.81852.77222.7953
01/24/20182.75282.8072.74522.7722
01/25/20182.78382.8652.78382.8224
01/28/20182.83792.85342.80312.8379
01/29/20182.83022.84952.81472.8224
01/30/20182.83022.90762.8072.9076
01/31/20182.90762.96162.89592.9307
02/01/20182.93842.94232.79922.8263
02/04/20182.82632.90762.81472.8959
02/05/20182.81852.87272.77222.865
02/06/20182.87662.95392.83022.9539
02/07/20183.01193.02352.89212.9501
02/08/20182.93462.93462.80312.9191
02/11/20182.93842.95772.86112.8766
02/12/20182.87662.92692.86882.8766
02/13/20182.87662.89592.82242.8573
02/14/20182.88052.9232.78382.9076
02/15/20182.98093.11242.96163.0969
02/18/20183.11243.14722.98483.1201
02/19/20183.00413.10472.85342.8688
02/20/20182.95012.97332.79532.8611
02/21/20182.8342.89212.78382.8185
02/22/20182.83022.84562.80312.8031
02/25/20182.81852.82242.67942.7064
02/26/20182.70642.75282.65622.6601
02/27/20182.66782.68322.60982.6214
02/28/20182.61752.68712.58272.5905
03/01/20182.58662.60212.51312.5286
03/04/20182.54782.61372.53242.606
03/05/20182.62142.66012.5752.575
03/06/20182.5752.64852.5752.6098
03/07/20182.60982.62532.58272.5982
03/08/20182.6062.75282.58662.6446
03/11/20182.67552.67552.6062.6098
03/12/20182.61752.6332.59052.6021
03/13/20182.59822.62532.59052.5905
03/14/20182.59822.62532.56732.5789
03/15/20182.58272.59052.52862.5478
03/18/20182.54782.62142.54412.6021
03/19/20182.61372.65622.59432.5982
03/20/20182.62142.62912.59432.5943
03/21/20182.60212.61372.58662.5905
03/22/20182.57892.59822.55182.5711
03/25/20182.58662.65622.5752.6524
03/26/20182.68322.68322.6332.6562
03/27/20182.65622.78772.64852.722
03/28/20182.74132.82632.73742.7992
03/29/20182.81852.86882.8072.8379
04/01/20182.85732.85732.79532.7992
04/02/20182.8072.84172.7222.8263
04/03/20182.8342.83792.76452.7877
04/04/20182.78382.80312.76842.7684
04/05/20182.76842.80312.74912.7799
04/08/20182.78382.86112.78382.8456
04/09/20182.85342.86112.76842.8147
04/10/20182.81092.88052.61752.8302
04/11/20182.83022.88052.7762.8534
04/12/20182.86882.97332.8652.9384
04/15/20182.94232.95772.91912.9384
04/16/20182.95392.95392.7182.7413
04/17/20182.74132.79922.63682.7799
04/18/20182.80312.87272.76452.8456
04/19/20182.84952.87272.79162.7992
04/23/20182.81472.81472.75282.7567
04/24/20182.75672.76842.68322.7026
04/25/20182.72582.72962.66012.7258
04/26/20182.74522.74522.66782.6755
04/29/20182.69492.71422.62912.6291
05/01/20182.64852.68322.55562.633
05/02/20182.66392.66392.56732.5673
05/03/20182.55182.6062.55182.5943
05/06/20182.64462.64462.55182.5905
05/07/20182.60212.60982.51712.5402
05/08/20182.52862.54782.47062.5441
05/09/20182.55952.56352.49382.5363
05/10/20182.47452.47452.15752.1768
05/13/20182.18832.22712.15752.1922
05/14/20182.17682.18832.04922.0569
05/15/20182.06852.07621.96021.995
05/16/20182.00662.13432.00282.1187
05/17/20182.11872.18832.07622.1612
05/20/20182.16122.16122.0842.0994
05/21/20182.10332.1152.04532.0569
05/22/20182.04922.05691.97581.9873
05/23/20182.01822.02591.79791.8519
05/24/20181.88681.911.80171.8945
05/27/20181.90222.05691.90222.0259
05/28/20182.02982.07241.9952.0105
05/29/20182.01052.04531.98732.0066
05/30/20182.01822.04531.90621.9255
05/31/20181.92941.9371.81721.9216
06/03/20181.92161.94481.86361.9062
06/04/20181.90621.91771.87511.8751
06/05/20181.91381.91381.85191.8868
06/06/20181.89451.93321.84811.8829
06/07/20181.87511.87911.83271.8327
06/10/20181.85971.85971.76691.7979
06/11/20181.81721.82111.77081.7747
06/12/20181.76691.77851.74371.7515
06/13/20181.74371.74771.71661.7398
06/17/20181.75151.75151.64321.6664
06/18/20181.65871.7321.65481.7051
06/19/20181.70511.75531.70511.736
06/20/20181.7321.75921.72831.7398
06/21/20181.75151.75531.71271.7244
06/24/20181.81331.81331.67411.6896
06/25/20181.69731.74371.68961.732
06/26/20181.73981.83271.7321.8327
06/27/20181.83271.93321.83271.8945
06/28/20181.89841.96411.89841.9409
07/01/20182.01052.04921.93322.0028
07/02/20182.01442.02591.81331.9641
07/03/20181.97581.98731.94871.9796
07/04/20181.98732.01441.97192.0144
07/05/20182.02982.04141.96021.9758
07/08/20181.98732.01821.98341.9834
07/09/20181.97191.97581.86741.8791
07/10/20181.87511.87911.70881.7088
07/11/20181.72831.77851.62381.678
07/12/20181.70131.77081.69351.7283
07/15/20181.75151.84041.73981.7515
07/16/20181.76691.86741.76311.8404
07/17/20181.84041.87911.79791.8172
07/18/20181.81721.85191.80171.8095
07/19/20181.80951.86361.79791.8327
07/22/20181.84441.88681.84041.8636
07/23/20181.86741.90621.79791.8249
07/24/20181.85581.87511.83661.8636
07/25/20181.87131.87511.82111.8249
07/26/20181.82111.84811.76311.8095
07/29/20181.80561.83661.7941.8172
07/30/20181.80171.85581.80171.8172
07/31/20181.81721.84811.80171.8095
08/01/20181.78241.78241.72441.7437
08/02/20181.75921.7941.75531.7785
08/05/20181.77851.80561.72831.7283
08/06/20181.73981.75921.57741.6973
08/07/20181.70881.70881.65871.6741
08/08/20181.67411.72441.64321.6702
08/09/20181.6471.65481.45381.5428
08/12/20181.54281.54281.41131.4421
08/13/20181.46921.72831.46921.7283
08/14/20181.82881.98341.7941.8366
08/15/20181.83662.01821.72831.9294
08/16/20181.93322.05691.86741.968
08/19/20181.95261.98731.89841.9022
08/26/20181.911.97581.87511.9409
08/27/20181.94092.15751.92942.1575
08/28/20182.13812.25792.09942.1303
08/30/20182.10332.18442.07242.1187
09/02/20182.11872.24642.11872.1497
09/03/20182.20772.22712.14192.1419
09/04/20182.14582.23482.09182.2115
09/05/20182.21152.39712.21152.3971
09/06/20182.40482.42812.29672.316
09/09/20182.29282.372.2852.3121
09/10/20182.32372.39712.30052.3508
09/11/20182.35082.38172.28112.2811
09/12/20182.28112.32752.20772.3043
09/13/20182.31982.33922.23862.2386
09/16/20182.24252.3162.21932.316
09/17/20182.43252.43252.23672.2367
09/18/20182.23672.27872.21342.246
09/19/20182.2462.2742.21812.2694
09/20/20182.2742.31132.262.3113
09/23/20182.35322.36262.29732.3019
09/24/20182.3162.32992.23672.26
09/25/20182.25532.26472.18542.1902
09/26/20182.19022.23672.13882.1809
09/27/20182.18092.262.12962.2134
09/30/20182.21342.21812.16222.1622
10/01/20182.16222.19022.13882.1482
10/02/20182.13432.22282.13432.1435
10/03/20182.15292.15752.01312.0177
10/04/20182.00372.13881.91522.0923
10/07/20182.09692.12962.0412.111
10/08/20182.1112.19022.07362.1762
10/09/20182.17152.20412.05962.0923
10/10/20181.98972.17151.98972.1575
10/11/20182.15752.18092.08762.1668
10/14/20182.16682.19022.13882.1575
10/15/20182.16222.18542.14352.1482
10/16/20182.15292.19022.14822.1482
10/17/20182.15292.15752.06432.0969
10/18/20182.12022.12022.05032.0643
10/21/20182.07362.0832.01772.0177
10/22/20182.00832.0411.95721.9804
10/23/20181.98041.99441.91521.9152
10/24/20181.91061.91521.84071.8873
10/25/20181.88731.91981.84991.9198
10/29/20181.89661.90591.85461.8732
10/30/20181.85931.90591.84531.8593
10/31/20181.85931.88261.81741.8593
11/01/20181.8641.94781.82661.8593
11/04/20181.8641.89661.85461.8966
11/05/20181.91061.94321.80331.8266
11/06/20181.8641.93391.84991.8919
11/07/20181.91061.91981.85931.9012
11/08/20181.91061.91061.82661.8407
11/11/20181.85931.92921.85461.8966
11/12/20182.0412.09231.98042.0083
11/13/20182.08762.08761.98512.0457
11/14/20182.05032.0691.98971.9991
11/15/20182.00832.0271.96182.0083
11/18/20182.01772.01771.97112.0131
11/19/20181.98972.01311.96651.9758
11/20/20181.99911.99911.96651.9851
11/21/20181.98512.0411.96182.0224
11/22/20182.0412.0551.98512.0503
11/25/20182.05962.09692.0412.0596
11/26/20182.05962.07832.02242.0596
11/27/20182.07362.15292.0552.111
11/28/20182.16222.16682.04572.0736
11/29/20182.0692.07362.02242.055
12/02/20182.06432.10162.0552.055
12/03/20182.05962.07362.01772.0224
12/04/20182.01312.02241.98971.9991
12/05/20181.99912.00371.87321.9246
12/06/20181.93391.98511.93391.9665
12/09/20181.97111.97581.93391.9572
12/10/20181.95721.97111.91061.9246
12/11/20181.92921.93391.81271.8219
12/12/20181.83131.84991.82191.8266
12/13/20181.81741.82661.74751.78
12/16/20181.781.8081.75681.7894
12/17/20181.78941.80331.67751.7894
12/18/20181.7941.87791.78941.8779
12/19/20181.88261.88731.8361.8499
12/20/20181.85461.85461.81271.8407
12/23/20181.84531.85931.81271.8127
12/24/20181.81271.88261.81271.8593
12/25/20181.85461.93391.85461.8873
12/26/20181.89661.90591.84991.8499
12/27/20181.85931.85931.82191.8266
12/30/20181.84531.84531.82661.8453