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
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%
KLMSN: KLİMASAN KLİMA SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.6801
CLOSE 4.6968
Low
LOW 1.7475
High
HIGH 10.5013
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.8407 | 1.8499 | 1.7987 | 1.808 |
| 01/02/2019 | 1.7987 | 1.8033 | 1.7614 | 1.7614 |
| 01/03/2019 | 1.7708 | 1.8033 | 1.7475 | 1.7661 |
| 01/06/2019 | 1.7894 | 1.8174 | 1.7755 | 1.808 |
| 01/07/2019 | 1.8266 | 1.8499 | 1.794 | 1.8174 |
| 01/08/2019 | 1.8266 | 1.8779 | 1.8266 | 1.8732 |
| 01/09/2019 | 1.8732 | 1.9106 | 1.8686 | 1.8873 |
| 01/10/2019 | 1.9059 | 1.9385 | 1.8873 | 1.9339 |
| 01/13/2019 | 1.9059 | 1.9851 | 1.8779 | 1.9525 |
| 01/14/2019 | 1.9525 | 1.9758 | 1.8219 | 1.9385 |
| 01/15/2019 | 1.9385 | 1.9804 | 1.9339 | 1.9572 |
| 01/16/2019 | 1.9385 | 1.9572 | 1.9339 | 1.9478 |
| 01/17/2019 | 1.9665 | 1.9944 | 1.9432 | 1.9665 |
| 01/20/2019 | 1.9758 | 1.9758 | 1.9432 | 1.9478 |
| 01/21/2019 | 1.9478 | 1.9572 | 1.9152 | 1.9198 |
| 01/22/2019 | 1.9246 | 1.9339 | 1.9152 | 1.9292 |
| 01/23/2019 | 1.9339 | 2.0363 | 1.9292 | 2.0363 |
| 01/24/2019 | 2.0457 | 2.0876 | 2.0083 | 2.0736 |
| 01/27/2019 | 2.0876 | 2.1343 | 2.0736 | 2.1202 |
| 01/28/2019 | 2.1343 | 2.1995 | 2.1296 | 2.1948 |
| 01/29/2019 | 2.1902 | 2.2833 | 2.1715 | 2.2833 |
| 01/30/2019 | 2.288 | 2.3439 | 2.2228 | 2.2833 |
| 01/31/2019 | 2.2694 | 2.3066 | 2.2367 | 2.2787 |
| 02/03/2019 | 2.2973 | 2.3066 | 2.2647 | 2.2694 |
| 02/04/2019 | 2.2694 | 2.4931 | 2.2694 | 2.3766 |
| 02/05/2019 | 2.3766 | 2.3952 | 2.3066 | 2.3252 |
| 02/06/2019 | 2.3113 | 2.3532 | 2.274 | 2.316 |
| 02/07/2019 | 2.316 | 2.3766 | 2.3113 | 2.3486 |
| 02/10/2019 | 2.3486 | 2.3952 | 2.3486 | 2.3905 |
| 02/11/2019 | 2.3999 | 2.5722 | 2.3859 | 2.5164 |
| 02/12/2019 | 2.5164 | 2.563 | 2.4837 | 2.563 |
| 02/13/2019 | 2.563 | 2.6049 | 2.5164 | 2.5722 |
| 02/14/2019 | 2.6468 | 2.6468 | 2.4744 | 2.6096 |
| 02/17/2019 | 2.6096 | 2.6795 | 2.591 | 2.6561 |
| 02/18/2019 | 2.7494 | 2.7726 | 2.5769 | 2.6049 |
| 02/19/2019 | 2.6328 | 2.7494 | 2.5955 | 2.7028 |
| 02/20/2019 | 2.7073 | 2.768 | 2.6934 | 2.7633 |
| 02/21/2019 | 2.7633 | 2.8192 | 2.7587 | 2.7959 |
| 02/24/2019 | 2.8006 | 2.8192 | 2.768 | 2.7959 |
| 02/25/2019 | 2.7959 | 2.9078 | 2.7959 | 2.8891 |
| 02/26/2019 | 2.8891 | 2.8984 | 2.7959 | 2.8006 |
| 02/27/2019 | 2.8006 | 2.8751 | 2.7913 | 2.8704 |
| 02/28/2019 | 2.8798 | 2.8798 | 2.6002 | 2.7773 |
| 03/03/2019 | 2.7773 | 2.8658 | 2.7726 | 2.8006 |
| 03/04/2019 | 2.8006 | 2.8379 | 2.7773 | 2.7959 |
| 03/05/2019 | 2.8192 | 2.8192 | 2.7261 | 2.74 |
| 03/06/2019 | 2.7494 | 2.768 | 2.7028 | 2.7028 |
| 03/07/2019 | 2.7028 | 2.8379 | 2.6795 | 2.7866 |
| 03/10/2019 | 2.8612 | 2.8612 | 2.7633 | 2.7726 |
| 03/11/2019 | 2.9823 | 3.2992 | 2.8704 | 3.1781 |
| 03/12/2019 | 3.2014 | 3.2666 | 2.9776 | 3.1221 |
| 03/13/2019 | 3.1174 | 3.3551 | 3.0849 | 3.2945 |
| 03/14/2019 | 3.3178 | 3.3505 | 3.1221 | 3.1454 |
| 03/17/2019 | 3.1593 | 3.2852 | 3.0196 | 3.0522 |
| 03/18/2019 | 3.0569 | 3.1781 | 3.0522 | 3.1035 |
| 03/19/2019 | 3.1221 | 3.1501 | 3.0849 | 3.1221 |
| 03/20/2019 | 3.1548 | 3.2293 | 3.1221 | 3.2014 |
| 03/21/2019 | 3.1967 | 3.1967 | 3.0243 | 3.0569 |
| 03/24/2019 | 3.0569 | 3.2572 | 2.931 | 3.1827 |
| 03/25/2019 | 3.1873 | 3.2525 | 2.9916 | 3.0522 |
| 03/26/2019 | 3.0662 | 3.1035 | 2.9171 | 2.9684 |
| 03/27/2019 | 3.0429 | 3.1593 | 2.959 | 3.0289 |
| 03/28/2019 | 3.0382 | 3.1174 | 3.0056 | 3.0849 |
| 03/31/2019 | 3.0801 | 3.1501 | 3.0289 | 3.0894 |
| 04/01/2019 | 3.0569 | 3.2014 | 3.0475 | 3.1781 |
| 04/02/2019 | 3.1873 | 3.4484 | 3.1873 | 3.3411 |
| 04/03/2019 | 3.3318 | 3.3877 | 3.2619 | 3.3551 |
| 04/04/2019 | 3.3598 | 3.3598 | 3.234 | 3.3038 |
| 04/07/2019 | 3.2619 | 3.3318 | 3.2107 | 3.2572 |
| 04/08/2019 | 3.2758 | 3.2945 | 3.2525 | 3.2619 |
| 04/09/2019 | 3.2666 | 3.3831 | 3.2433 | 3.3225 |
| 04/10/2019 | 3.3505 | 3.4157 | 3.1221 | 3.192 |
| 04/11/2019 | 3.1781 | 3.2525 | 3.1548 | 3.22 |
| 04/14/2019 | 3.2525 | 3.2945 | 3.1221 | 3.1593 |
| 04/15/2019 | 3.22 | 3.22 | 3.1174 | 3.1781 |
| 04/16/2019 | 3.1873 | 3.3877 | 3.1873 | 3.1967 |
| 04/17/2019 | 3.1967 | 3.2619 | 3.1548 | 3.2478 |
| 04/18/2019 | 3.2478 | 3.2478 | 3.136 | 3.164 |
| 04/21/2019 | 3.1827 | 3.1827 | 3.1174 | 3.1174 |
| 04/23/2019 | 3.1221 | 3.2107 | 3.1174 | 3.192 |
| 04/24/2019 | 3.2107 | 3.2247 | 3.1734 | 3.2153 |
| 04/25/2019 | 3.2433 | 3.2805 | 3.206 | 3.2433 |
| 04/28/2019 | 3.2478 | 3.2619 | 3.192 | 3.1967 |
| 04/29/2019 | 3.2387 | 3.3085 | 3.1827 | 3.2805 |
| 05/01/2019 | 3.2712 | 3.3598 | 3.2478 | 3.3318 |
| 05/02/2019 | 3.3178 | 3.3784 | 3.2572 | 3.3225 |
| 05/05/2019 | 3.3225 | 3.3225 | 3.192 | 3.2619 |
| 05/06/2019 | 3.1734 | 3.4809 | 3.1734 | 3.3971 |
| 05/07/2019 | 3.4529 | 3.7745 | 3.4529 | 3.6254 |
| 05/08/2019 | 3.6487 | 3.7419 | 3.5648 | 3.5648 |
| 05/09/2019 | 3.9422 | 4.1007 | 3.7558 | 3.8956 |
| 05/12/2019 | 3.9049 | 4.1007 | 3.8211 | 4.0214 |
| 05/13/2019 | 4.0541 | 4.2638 | 3.9842 | 4.1939 |
| 05/14/2019 | 4.2172 | 4.2405 | 3.9609 | 4.1099 |
| 05/15/2019 | 4.124 | 4.124 | 3.8816 | 3.9282 |
| 05/16/2019 | 3.9376 | 4.5666 | 3.863 | 4.3849 |
| 05/19/2019 | 4.399 | 4.5154 | 4.2265 | 4.3383 |
| 05/20/2019 | 4.3569 | 4.4734 | 4.2172 | 4.315 |
| 05/21/2019 | 4.3337 | 4.3616 | 4.2265 | 4.2778 |
| 05/22/2019 | 4.2592 | 4.329 | 4.1007 | 4.1659 |
| 05/23/2019 | 4.1706 | 4.2592 | 4.1054 | 4.2312 |
| 05/26/2019 | 4.2592 | 4.2684 | 4.1054 | 4.1473 |
| 05/27/2019 | 4.1613 | 4.1798 | 4.1146 | 4.152 |
| 05/28/2019 | 4.1659 | 4.4456 | 4.1613 | 4.3616 |
| 05/29/2019 | 4.3802 | 4.4642 | 4.2405 | 4.3896 |
| 05/30/2019 | 4.4223 | 4.52 | 4.3337 | 4.4409 |
| 06/02/2019 | 4.4689 | 4.4734 | 4.3756 | 4.4501 |
| 06/06/2019 | 4.4501 | 4.6412 | 4.4501 | 4.6133 |
| 06/09/2019 | 4.6179 | 4.7297 | 4.5807 | 4.6598 |
| 06/10/2019 | 4.6552 | 4.6971 | 4.4968 | 4.5294 |
| 06/11/2019 | 4.5433 | 4.5946 | 4.52 | 4.5247 |
| 06/12/2019 | 4.5386 | 4.7531 | 4.5341 | 4.6086 |
| 06/13/2019 | 4.6366 | 4.7018 | 4.5713 | 4.6226 |
| 06/16/2019 | 4.604 | 4.7297 | 4.5946 | 4.7065 |
| 06/17/2019 | 4.7297 | 4.7344 | 4.6506 | 4.6552 |
| 06/18/2019 | 4.6552 | 4.6832 | 4.5433 | 4.5574 |
| 06/19/2019 | 4.5899 | 4.6133 | 4.3337 | 4.3756 |
| 06/20/2019 | 4.399 | 4.4828 | 4.329 | 4.3569 |
| 06/23/2019 | 4.3896 | 4.4269 | 4.3197 | 4.3197 |
| 06/24/2019 | 4.315 | 4.4176 | 4.315 | 4.3337 |
| 06/25/2019 | 4.3383 | 4.3756 | 4.1379 | 4.2545 |
| 06/26/2019 | 4.2638 | 4.3569 | 4.2545 | 4.2638 |
| 06/27/2019 | 4.2731 | 4.343 | 4.2731 | 4.2778 |
| 06/30/2019 | 4.343 | 4.6506 | 4.2917 | 4.6086 |
| 07/01/2019 | 4.7037 | 4.7037 | 4.2377 | 4.4469 |
| 07/02/2019 | 4.4516 | 4.4898 | 4.3328 | 4.4232 |
| 07/03/2019 | 4.4469 | 4.4802 | 4.3898 | 4.4516 |
| 07/04/2019 | 4.4707 | 4.4707 | 4.3756 | 4.3756 |
| 07/07/2019 | 4.3518 | 4.9558 | 4.2899 | 4.8559 |
| 07/08/2019 | 4.9225 | 4.9416 | 4.5753 | 4.8844 |
| 07/09/2019 | 4.8702 | 4.913 | 4.6895 | 4.7561 |
| 07/10/2019 | 4.7561 | 4.8321 | 4.6609 | 4.6657 |
| 07/11/2019 | 4.6705 | 4.8607 | 4.6513 | 4.8036 |
| 07/15/2019 | 4.7608 | 5.0272 | 4.7608 | 4.9938 |
| 07/16/2019 | 4.9938 | 5.0272 | 4.894 | 4.9605 |
| 07/17/2019 | 4.9654 | 5.1223 | 4.951 | 4.9654 |
| 07/18/2019 | 4.9796 | 5.108 | 4.9368 | 5.0652 |
| 07/21/2019 | 5.0937 | 5.1603 | 5.0842 | 5.089 |
| 07/22/2019 | 5.1175 | 5.1175 | 5.0509 | 5.089 |
| 07/23/2019 | 5.089 | 5.0937 | 4.8892 | 5.0699 |
| 07/24/2019 | 5.0795 | 5.0937 | 4.9748 | 4.9844 |
| 07/25/2019 | 4.9796 | 5.0557 | 4.9368 | 4.9844 |
| 07/28/2019 | 5.0034 | 5.4076 | 4.9654 | 5.3363 |
| 07/29/2019 | 5.3506 | 5.3744 | 5.1317 | 5.2079 |
| 07/30/2019 | 5.2317 | 5.2982 | 5.1651 | 5.1936 |
| 07/31/2019 | 5.1889 | 5.2697 | 5.089 | 5.2269 |
| 08/01/2019 | 5.2221 | 5.322 | 5.1841 | 5.2745 |
| 08/04/2019 | 5.2745 | 5.3268 | 5.1841 | 5.1936 |
| 08/05/2019 | 5.2269 | 5.2697 | 5.0557 | 5.1841 |
| 08/06/2019 | 5.1793 | 5.2935 | 5.108 | 5.1889 |
| 08/07/2019 | 5.1889 | 5.3077 | 5.1175 | 5.2174 |
| 08/08/2019 | 5.1745 | 5.2745 | 5.1745 | 5.2031 |
| 08/14/2019 | 5.8737 | 5.9688 | 5.5741 | 5.6835 |
| 08/15/2019 | 5.7311 | 5.7643 | 5.6739 | 5.7167 |
| 08/18/2019 | 5.7548 | 5.7643 | 5.6121 | 5.6121 |
| 08/19/2019 | 5.6359 | 5.6882 | 5.5075 | 5.6121 |
| 08/20/2019 | 5.6121 | 5.6121 | 5.4124 | 5.4409 |
| 08/21/2019 | 5.4742 | 5.4884 | 5.2793 | 5.3315 |
| 08/22/2019 | 5.3648 | 5.5503 | 5.2793 | 5.4932 |
| 08/25/2019 | 5.3886 | 5.5645 | 5.3696 | 5.46 |
| 08/26/2019 | 5.4932 | 5.4932 | 5.3506 | 5.36 |
| 08/27/2019 | 5.3553 | 5.4076 | 5.303 | 5.3744 |
| 08/28/2019 | 5.4076 | 5.517 | 5.3411 | 5.4124 |
| 09/01/2019 | 5.4218 | 5.5075 | 5.4076 | 5.4456 |
| 09/02/2019 | 5.4648 | 5.4838 | 5.3553 | 5.3838 |
| 09/03/2019 | 5.3981 | 5.5645 | 5.3838 | 5.517 |
| 09/04/2019 | 5.536 | 5.6026 | 5.4314 | 5.4409 |
| 09/05/2019 | 5.4648 | 5.4742 | 5.3125 | 5.3506 |
| 09/08/2019 | 5.3696 | 5.3838 | 5.2793 | 5.3077 |
| 09/09/2019 | 5.322 | 5.3315 | 5.2411 | 5.3077 |
| 09/10/2019 | 5.3315 | 5.3315 | 5.2411 | 5.2745 |
| 09/11/2019 | 5.284 | 5.2982 | 5.2459 | 5.284 |
| 09/12/2019 | 5.303 | 5.4124 | 5.303 | 5.4029 |
| 09/15/2019 | 5.4029 | 5.4504 | 5.2793 | 5.2887 |
| 09/16/2019 | 5.303 | 5.3077 | 5.2031 | 5.2459 |
| 09/17/2019 | 5.2697 | 5.3268 | 5.1651 | 5.1936 |
| 09/18/2019 | 5.2031 | 5.2174 | 5.0652 | 5.1127 |
| 09/19/2019 | 5.1317 | 5.1841 | 5.089 | 5.1793 |
| 09/22/2019 | 5.1936 | 5.1936 | 5.0414 | 5.0509 |
| 09/23/2019 | 5.0842 | 5.1983 | 5.0652 | 5.1317 |
| 09/24/2019 | 5.1127 | 5.284 | 5.0509 | 5.2554 |
| 09/25/2019 | 5.2602 | 5.3268 | 5.0414 | 5.0462 |
| 09/26/2019 | 5.089 | 5.1936 | 5.0272 | 5.1793 |
| 09/29/2019 | 5.1841 | 5.2317 | 5.1745 | 5.1936 |
| 09/30/2019 | 5.1936 | 5.4694 | 5.1841 | 5.4694 |
| 10/01/2019 | 5.4742 | 5.536 | 5.3077 | 5.3648 |
| 10/02/2019 | 5.36 | 5.4552 | 5.2649 | 5.3268 |
| 10/03/2019 | 5.3363 | 5.4504 | 5.3268 | 5.36 |
| 10/06/2019 | 5.3363 | 5.3363 | 5.1461 | 5.1745 |
| 10/07/2019 | 5.1175 | 5.1175 | 4.9082 | 5.0319 |
| 10/08/2019 | 5.0462 | 5.127 | 4.97 | 5.0319 |
| 10/09/2019 | 5.0224 | 5.1127 | 4.8179 | 5.0985 |
| 10/10/2019 | 5.1223 | 5.127 | 4.9462 | 5.0176 |
| 10/13/2019 | 4.9844 | 4.9844 | 4.5705 | 4.5705 |
| 10/14/2019 | 4.5563 | 4.7132 | 4.5563 | 4.6039 |
| 10/15/2019 | 4.561 | 4.5658 | 4.328 | 4.3803 |
| 10/16/2019 | 4.3803 | 4.4802 | 4.3565 | 4.404 |
| 10/17/2019 | 4.5895 | 4.6847 | 4.4944 | 4.6609 |
| 10/20/2019 | 4.6847 | 4.7085 | 4.5658 | 4.5944 |
| 10/21/2019 | 4.6277 | 4.9225 | 4.5991 | 4.8274 |
| 10/22/2019 | 4.875 | 4.9368 | 4.6705 | 4.8274 |
| 10/23/2019 | 4.913 | 4.9938 | 4.8179 | 4.8512 |
| 10/24/2019 | 4.8987 | 5.8214 | 4.8321 | 5.8214 |
| 10/27/2019 | 6.102 | 6.1591 | 5.5645 | 5.5693 |
| 10/29/2019 | 5.5551 | 6.4112 | 5.3981 | 6.2067 |
| 10/30/2019 | 6.278 | 6.4302 | 6.0402 | 6.2399 |
| 10/31/2019 | 6.2733 | 7.1817 | 6.1781 | 6.8772 |
| 11/03/2019 | 6.9152 | 8.2517 | 6.5633 | 8.2517 |
| 11/04/2019 | 8.6607 | 8.9508 | 8.0092 | 8.3231 |
| 11/05/2019 | 8.2517 | 8.6751 | 8.1757 | 8.5609 |
| 11/06/2019 | 7.6477 | 8.3041 | 7.3719 | 7.6667 |
| 11/07/2019 | 7.8474 | 7.8474 | 7.1959 | 7.4956 |
| 11/10/2019 | 7.5146 | 7.9426 | 7.4956 | 7.6573 |
| 11/11/2019 | 7.6619 | 7.8094 | 7.5335 | 7.6857 |
| 11/12/2019 | 7.7048 | 7.838 | 7.6573 | 7.7048 |
| 11/13/2019 | 7.6335 | 7.7714 | 7.5954 | 7.6239 |
| 11/14/2019 | 7.6239 | 7.7619 | 7.6239 | 7.6811 |
| 11/17/2019 | 7.7238 | 8.0282 | 7.6857 | 7.9854 |
| 11/18/2019 | 8.1043 | 9.1411 | 8.0282 | 8.7273 |
| 11/19/2019 | 8.7511 | 8.8224 | 8.285 | 8.3088 |
| 11/20/2019 | 8.3183 | 8.4752 | 8.1138 | 8.1375 |
| 11/21/2019 | 8.1566 | 8.3088 | 8.0472 | 8.0901 |
| 11/24/2019 | 8.1519 | 8.247 | 7.7761 | 7.7952 |
| 11/25/2019 | 7.8332 | 7.9188 | 7.4956 | 7.7048 |
| 11/26/2019 | 7.7048 | 7.9378 | 7.6857 | 7.7048 |
| 11/27/2019 | 7.7238 | 8.2945 | 7.6953 | 8.2327 |
| 11/28/2019 | 8.3088 | 8.4657 | 8.2041 | 8.2375 |
| 12/01/2019 | 8.285 | 8.5419 | 8.2327 | 8.5419 |
| 12/02/2019 | 8.5561 | 8.6941 | 8.3944 | 8.6845 |
| 12/03/2019 | 8.7035 | 9.2742 | 8.6323 | 9.0887 |
| 12/04/2019 | 9.0841 | 9.1221 | 8.461 | 8.5704 |
| 12/05/2019 | 8.6085 | 8.656 | 8.4657 | 8.48 |
| 12/08/2019 | 8.5038 | 8.6275 | 8.4468 | 8.5181 |
| 12/09/2019 | 8.5419 | 9.3742 | 8.1329 | 8.1519 |
| 12/10/2019 | 8.2184 | 8.2993 | 7.9854 | 8.1471 |
| 12/11/2019 | 8.2279 | 8.2423 | 8.0615 | 8.1757 |
| 12/12/2019 | 8.2041 | 8.3706 | 8.1043 | 8.1661 |
| 12/15/2019 | 8.1757 | 8.2517 | 8.0853 | 8.1091 |
| 12/16/2019 | 8.1519 | 8.3612 | 7.9236 | 7.9378 |
| 12/17/2019 | 7.9378 | 7.9806 | 7.8427 | 7.9093 |
| 12/18/2019 | 7.9426 | 8.0853 | 7.8712 | 7.9236 |
| 12/19/2019 | 7.9664 | 8.0995 | 7.6573 | 7.8474 |
| 12/22/2019 | 7.8712 | 8.8272 | 7.8522 | 8.5847 |
| 12/23/2019 | 8.5894 | 8.8224 | 8.4515 | 8.5941 |
| 12/24/2019 | 8.5989 | 8.7083 | 8.5799 | 8.6227 |
| 12/25/2019 | 8.6227 | 8.7749 | 8.5228 | 8.5657 |
| 12/26/2019 | 8.6085 | 8.9604 | 8.5609 | 8.6607 |
| 12/29/2019 | 8.6797 | 8.9414 | 8.6655 | 8.7559 |
| 12/30/2019 | 8.7845 | 10.5013 | 8.7416 | 10.5013 |