KLRHO: KİLER HOLDİNG A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 20.7593

CLOSE 20.8247

Low

LOW 6.876

High

HIGH 51.75

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	10.92	11.08	10.6	10.6
01/02/2023	10.632	10.736	10.352	10.36
01/03/2023	10.36	10.616	10.2	10.2
01/04/2023	10.2	10.28	9.24	9.408
01/05/2023	9.392	10.112	9.208	9.904
01/08/2023	9.96	10.592	9.904	10.192
01/09/2023	10.48	10.68	9.96	10.4
01/10/2023	10.4	10.792	10.24	10.52
01/11/2023	10.536	11.328	10.336	10.96
01/12/2023	11.056	11.152	10.68	10.92
01/15/2023	10.96	11.032	10.68	10.96
01/16/2023	10.968	11.248	10.816	11
01/17/2023	11	11.432	10.912	11.184
01/18/2023	11.12	11.288	10.872	10.96
01/19/2023	10.976	11.2	10.832	11.2
01/22/2023	11.28	11.28	10.632	10.632
01/23/2023	10.56	10.76	10.032	10.608
01/24/2023	10.656	10.76	10.304	10.712
01/25/2023	10.792	10.8	10.56	10.6
01/26/2023	10.56	10.736	10.264	10.48
01/29/2023	10.512	10.68	9.992	10.48
01/30/2023	10.368	10.368	9.856	9.856
01/31/2023	9.952	10.064	8.968	8.968
02/01/2023	8.968	9.192	8.2	8.728
02/02/2023	8.8	9.168	8.448	9.128
02/05/2023	9.096	9.128	8.472	9.112
02/06/2023	9.112	9.112	8.208	8.208
02/14/2023	8.232	8.896	7.824	8.808
02/15/2023	8.808	9.184	8.12	8.16
02/16/2023	8.28	8.28	7.904	8.28
02/19/2023	8.392	8.752	8.256	8.48
02/20/2023	8.552	8.8	8.44	8.736
02/21/2023	8.728	8.776	8.368	8.6
02/22/2023	8.688	8.688	7.916	8.152
02/23/2023	8.184	8.48	8.064	8.4
02/26/2023	8.392	8.696	8.232	8.472
02/27/2023	8.528	8.576	8.248	8.288
02/28/2023	8.472	8.472	8.096	8.096
03/01/2023	8.2	8.4	8.064	8.104
03/02/2023	8.104	8.28	7.936	8.104
03/05/2023	8.32	8.32	8.056	8.104
03/06/2023	8.192	8.24	8.08	8.24
03/07/2023	8.336	8.48	8.176	8.24
03/08/2023	8.28	8.424	8.216	8.248
03/09/2023	8.32	8.328	8.112	8.192
03/12/2023	8.28	8.544	8.224	8.32
03/13/2023	8.544	8.544	8.12	8.12
03/14/2023	8.12	8.152	7.828	7.892
03/15/2023	7.9	8.152	7.48	7.54
03/16/2023	7.712	7.88	7.464	7.652
03/19/2023	7.8	7.8	7.328	7.328
03/20/2023	7.352	7.596	7.224	7.328
03/21/2023	7.48	7.48	7.22	7.328
03/22/2023	7.204	8.056	6.876	8.056
03/23/2023	8.856	8.856	8.856	8.856
03/26/2023	9.736	9.736	9.736	9.736
03/27/2023	10.704	10.704	9.808	10.704
03/28/2023	10.392	11.368	9.64	10.832
03/29/2023	10.832	11.64	10.624	11.128
03/30/2023	10.944	11.336	10.856	10.864
04/02/2023	10.8	11.096	10.512	10.904
04/03/2023	10.92	11.68	10.808	11.12
04/04/2023	11.12	11.6	11.04	11.6
04/05/2023	11.608	11.912	11.168	11.184
04/06/2023	11.128	11.44	10.576	11.152
04/09/2023	11.168	11.896	11.168	11.712
04/10/2023	11.744	12.16	11.576	11.752
04/11/2023	11.76	11.992	11.608	11.608
04/12/2023	11.632	11.984	11.424	11.8
04/13/2023	11.816	12.24	11.816	12.104
04/16/2023	12.12	12.816	11.8	11.8
04/17/2023	12.136	12.24	10.896	11.128
04/18/2023	11.2	11.2	10.68	11
04/19/2023	11	11.232	10.48	10.688
04/23/2023	10.696	11.008	10.32	10.776
04/24/2023	10.64	10.96	10.288	10.712
04/25/2023	10.712	10.832	10.136	10.136
04/26/2023	10.136	10.68	9.84	10.24
04/27/2023	10.4	10.4	9.88	9.896
05/01/2023	10	10	8.912	8.92
05/02/2023	8.936	9.096	8.104	8.344
05/03/2023	8.392	8.736	8.248	8.32
05/04/2023	8.216	8.448	8.104	8.272
05/07/2023	8.4	9.088	7.98	8.36
05/08/2023	8.368	8.368	7.96	8.216
05/09/2023	8.2	8.2	7.792	8.032
05/10/2023	8.024	8.336	7.892	8.048
05/11/2023	8.072	8.592	7.952	8.256
05/14/2023	8.528	9.08	8.528	9.08
05/15/2023	9.912	9.984	9.336	9.984
05/16/2023	9.984	10.976	9.704	10.976
05/17/2023	11	11.4	10.368	10.384
05/21/2023	10.56	11.2	10.4	10.648
05/22/2023	10.648	10.848	9.92	10.032
05/23/2023	10.04	10.36	9.904	10.08
05/24/2023	10.184	11.088	10.184	11.088
05/25/2023	11.408	12.192	10.544	12.192
05/28/2023	13.408	13.408	13.408	13.408
05/29/2023	14.152	14.152	12.072	13.672
05/30/2023	13.496	14.504	13.16	14.4
05/31/2023	14	14.72	13.8	14.424
06/01/2023	14.432	14.92	13.784	14.88
06/04/2023	15.368	15.368	14.408	14.488
06/05/2023	14.45	15.93	13.8	15.93
06/06/2023	16.17	17.52	14.51	14.65
06/07/2023	14.4	14.48	13.5	13.68
06/08/2023	13.68	13.87	12.56	13.5
06/11/2023	13.59	14.36	13.2	13.57
06/12/2023	13.67	13.9	13.32	13.55
06/13/2023	13.58	13.98	13.49	13.5
06/14/2023	13.57	13.69	13.49	13.5
06/15/2023	13.58	14.57	13.55	14.12
06/18/2023	14.05	14.05	13.5	13.55
06/19/2023	13.55	14.5	13.45	14.17
06/20/2023	14.14	14.47	13.5	13.5
06/21/2023	13.65	14.34	13.55	13.86
06/22/2023	13.89	14.16	13.89	13.95
06/25/2023	13.98	14.25	13.85	13.88
06/26/2023	13.88	13.95	13.75	13.8
07/02/2023	13.86	14.81	13.86	14.09
07/03/2023	14.09	15.12	13.96	15.06
07/04/2023	15.02	15.44	14.92	15.05
07/05/2023	15.15	15.79	15.04	15.14
07/06/2023	15.2	15.5	15.07	15.31
07/09/2023	15.44	15.58	15.09	15.09
07/10/2023	15.18	15.32	14.97	15.25
07/11/2023	15.23	15.5	14.97	15.3
07/12/2023	15.4	15.93	14.96	15
07/13/2023	15.1	15.24	15	15.05
07/16/2023	15.08	15.27	15	15.17
07/17/2023	15.17	16.68	15.15	16.68
07/18/2023	17	18.34	15.4	16.21
07/19/2023	16.26	17.83	15.98	16.3
07/20/2023	16.4	16.92	15.62	15.73
07/23/2023	15.9	15.95	15.2	15.35
07/24/2023	15.4	15.5	14.49	14.49
07/25/2023	14.6	14.98	13.88	14.02
07/26/2023	14.03	14.53	14	14.03
07/27/2023	14.12	14.33	14.04	14.06
07/30/2023	14.2	15.46	13.84	15.46
07/31/2023	15.78	17	15.76	16.46
08/01/2023	16.46	16.76	15.72	15.94
08/02/2023	15.94	16.31	15.41	15.45
08/03/2023	15.45	16.27	15.45	15.88
08/06/2023	15.17	16.25	15.17	16.05
08/07/2023	16.05	16.24	15.4	15.49
08/08/2023	15.55	17.03	15.25	17.03
08/09/2023	17.2	18.15	16.75	17.57
08/10/2023	17.52	18.95	17.16	18.73
08/13/2023	18.8	20.6	17.88	20.6
08/14/2023	21.5	22.2	20.58	21.44
08/15/2023	21.42	22.64	21.12	21.94
08/16/2023	21.94	24.08	21.52	23.54
08/17/2023	23.74	23.74	21.6	22.1
08/20/2023	22.1	23.74	21.8	23.12
08/21/2023	23.16	24.52	22.98	23.22
08/22/2023	23.22	24.36	23.02	23.6
08/23/2023	23.74	24.28	21.5	21.54
08/24/2023	21.54	22.5	21.2	22.32
08/27/2023	22.32	23.3	21.5	21.5
08/28/2023	21.74	22	20.88	21.54
08/30/2023	21.54	22.32	21.2	22.32
08/31/2023	22.36	22.92	21.8	21.8
09/03/2023	22.02	22.6	21.78	22.16
09/04/2023	22.2	22.44	21.6	22.1
09/05/2023	22.1	23.5	21.98	22.92
09/06/2023	22.92	25.2	22.72	25.2
09/07/2023	25.98	27.72	25.5	27.72
09/10/2023	28.42	29.58	27.46	28
09/11/2023	27.98	28.6	26.6	27.2
09/12/2023	27.4	29	27.2	27.88
09/13/2023	27.86	30.66	25.84	30.66
09/14/2023	30.66	32.52	29.42	30.8
09/17/2023	31	32.36	30.2	31.26
09/18/2023	31.36	33.28	31.36	32.38
09/19/2023	32.32	32.42	30.98	30.98
09/20/2023	30.98	34.06	30	34.06
09/21/2023	34.06	35.8	33.98	34.24
09/24/2023	34.24	35.8	33.52	34.02
09/25/2023	33.96	36	33.1	33.18
09/26/2023	33.2	36.46	32.1	34.9
09/27/2023	34.9	35.82	33.98	35.38
09/28/2023	35.5	38.48	34.72	38.1
10/01/2023	38.1	40.08	37.78	38.3
10/02/2023	38.24	39.58	37.42	38.2
10/03/2023	38.2	39.78	37.64	38.14
10/04/2023	38.14	38.94	36.52	37.8
10/05/2023	37.6	37.6	36.56	36.92
10/08/2023	36.7	38.78	35.4	36.8
10/09/2023	36.3	38.38	36.3	37.72
10/10/2023	37.9	38.38	35.8	36.28
10/11/2023	36.4	37.8	34.86	35.76
10/12/2023	35.78	39.1	34.62	39.1
10/15/2023	39.3	42	39.1	42
10/16/2023	42.02	45	39.94	44.92
10/17/2023	44.5	47.92	43.1	47.1
10/18/2023	47	48	44.66	45.46
10/19/2023	44.4	44.8	42.3	44.8
10/22/2023	44.82	46	43.06	45.3
10/23/2023	45.32	45.74	44.42	44.98
10/24/2023	45.2	47	43.8	43.8
10/25/2023	43.78	45	41.52	45
10/26/2023	45.06	47	43.42	46.5
10/29/2023	45.62	49.44	45.6	48.64
10/30/2023	49.5	51.75	47.68	50
10/31/2023	49.5	51.25	45	48.38
11/01/2023	48.38	48.84	47	47.5
11/02/2023	47.3	47.94	46.2	47.1
11/05/2023	44.22	48	44.22	46.88
11/06/2023	46.84	48.1	44.12	44.14
11/07/2023	43.68	44.9	42.5	43
11/08/2023	42.92	42.92	38.7	38.7
11/09/2023	38	39.78	37.6	38
11/12/2023	38	38.42	36.28	36.28
11/13/2023	36.28	37	34.86	36.54
11/14/2023	36.54	36.6	34.72	35.54
11/15/2023	35.24	37.5	33.5	35.48
11/16/2023	35.8	36.22	34.7	35
11/19/2023	35.44	38.5	35	38.5
11/20/2023	38.9	39.5	35.98	36.24
11/21/2023	36.2	36.62	34.5	35.3
11/22/2023	35.3	36.42	34.74	35.22
11/23/2023	35.22	35.6	34.52	35.24
11/26/2023	35.22	35.64	34.24	34.5
11/27/2023	34.5	35.2	34	34.38
11/28/2023	34.38	34.38	32.68	32.8
11/29/2023	32.9	35	32.06	34.56
11/30/2023	34	34.7	32.44	32.92
12/03/2023	32.92	36.2	32.1	36.18
12/04/2023	36.18	36.98	35.26	36.18
12/05/2023	35.82	35.98	34.5	34.5
12/06/2023	34.5	37.94	32.86	37.3
12/07/2023	37.3	40.96	36.66	40.56
12/10/2023	40.92	43.42	37.34	41.2
12/11/2023	41.36	41.76	38.18	40
12/12/2023	39.5	39.64	37.54	38
12/13/2023	38	38.5	36.2	36.56
12/14/2023	36.56	39.5	36	39.5
12/17/2023	39.4	39.4	37.44	38.28
12/18/2023	38.52	38.52	37	37.26
12/19/2023	37	37.88	36.38	36.74
12/20/2023	36.56	36.7	35.56	35.74
12/21/2023	35.74	36.88	33.98	35.7
12/24/2023	35.5	35.5	33.76	34.82
12/25/2023	34.82	35.58	33.7	34.5
12/26/2023	33.86	34.4	32.2	32.2
12/27/2023	32	35.42	31.7	32.98
12/28/2023	33.3	34.42	32.22	34.24

Menu

Create your free account now!

KLRHO: KİLER HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

KLRHO: KİLER HOLDİNG A.Ş. Historical Data

2023 Historical Chart

Average

Low

High