Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş. (KLSER)
KLSER
KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş. (KLSER)
18.350 ₺
-0.690 (%-3.62)
Overview
Technicals
Financial Statements
Comments
Archive

KLSER: KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 30.7077
CLOSE 30.6099

Low

LOW 26.48

High

HIGH 37.64
DATE OPEN HIGH LOW CLOSE
01/01/2025 35.54 35.82 35.16 35.64
01/02/2025 35.74 36.42 35.7 36.42
01/05/2025 36.9 37.36 36.56 37.12
01/06/2025 37.3 37.3 36.34 36.52
01/07/2025 36.98 37.64 36.3 36.54
01/08/2025 36.96 37.46 36.64 36.96
01/09/2025 37.24 37.32 36.24 36.4
01/12/2025 36.4 36.42 35.18 35.26
01/13/2025 35.36 35.72 33.84 34
01/14/2025 34.1 35.44 33.66 34.06
01/15/2025 34.22 34.7 33.86 34.32
01/16/2025 34.32 36.24 33.92 35.82
01/19/2025 36.6 36.6 34.86 35.06
01/20/2025 35.04 35.32 34.74 34.76
01/21/2025 34.7 36.04 34.7 34.98
01/22/2025 35.44 35.46 34.74 34.9
01/23/2025 34.9 35.14 34.74 34.94
01/26/2025 34.82 34.82 34.12 34.14
01/27/2025 34.16 34.86 34.16 34.78
01/28/2025 35.48 35.6 33.98 34.2
01/29/2025 34.2 34.42 34.02 34.1
01/30/2025 34.1 34.26 33.84 34.02
02/02/2025 33.82 33.82 33.2 33.3
02/03/2025 33.3 33.86 33.24 33.38
02/04/2025 33.2 33.52 32.7 32.92
02/05/2025 32.94 33.4 32.94 33.1
02/06/2025 33.08 33.46 33 33.46
02/09/2025 33.46 33.56 33.06 33.08
02/10/2025 33.08 33.4 32.88 33.16
02/11/2025 33.16 33.3 32.8 32.8
02/12/2025 32.9 33.12 32.76 32.9
02/13/2025 32.9 33.06 32.72 32.88
02/16/2025 32.88 33.16 32.8 32.8
02/17/2025 32.8 32.86 32.28 32.34
02/18/2025 32.34 32.52 31.8 31.84
02/19/2025 31.84 32.14 31.84 32.1
02/20/2025 32.08 32.26 31.58 31.58
02/23/2025 31.64 32.1 31.54 31.54
02/24/2025 31.56 31.74 30.96 31.32
02/25/2025 31.32 31.44 30.9 30.92
02/26/2025 30.98 31.24 30.98 31.16
02/27/2025 31.24 31.3 30.7 30.7
03/02/2025 30.74 31.08 30.74 30.78
03/03/2025 30.78 30.94 30.36 30.36
03/04/2025 30.7 30.84 30.36 30.74
03/05/2025 30.76 32.2 30.76 32
03/06/2025 32.04 34.4 31.68 33.98
03/09/2025 33.98 35 33.72 34.06
03/10/2025 34.06 34.2 32.74 33.04
03/11/2025 32.1 32.5 31.36 32.08
03/12/2025 32.1 32.94 32.1 32.74
03/13/2025 32.74 33.3 32.66 32.9
03/16/2025 33 33.34 32.98 33.24
03/17/2025 33.24 33.68 32.78 32.98
03/18/2025 30.78 32 29.74 29.98
03/19/2025 29.98 31 29.9 30.24
03/20/2025 30.24 30.28 27.9 28.7
03/23/2025 28.7 29.62 27.68 28.64
03/24/2025 28.82 29.6 28.66 29.48
03/25/2025 29.02 29.78 29.02 29.56
03/26/2025 29.56 30.28 29.56 29.96
03/27/2025 29.96 30.18 29.5 30.1
04/01/2025 30.1 30.62 29.84 30.12
04/02/2025 30.12 30.62 29.82 30
04/03/2025 29.98 30.14 29.6 29.7
04/06/2025 29 29.98 28.06 29.32
04/07/2025 29.98 30.12 29.44 29.7
04/08/2025 29.7 29.7 29.22 29.34
04/09/2025 30.16 30.22 29.5 29.5
04/10/2025 29.5 29.9 29.02 29.76
04/13/2025 29.8 30.2 29.8 29.8
04/14/2025 30.16 32.36 30 31.48
04/15/2025 31.7 31.96 30.4 31.82
04/16/2025 32.72 33.26 31.14 31.98
04/17/2025 32.14 32.2 31.02 31.02
04/20/2025 30.96 31 30.24 30.3
04/21/2025 30.32 30.54 29.7 29.92
04/23/2025 30 31.48 30 30.22
04/24/2025 30.24 30.6 30.1 30.24
04/27/2025 30.24 30.32 29.78 29.82
04/28/2025 29.82 30.3 29.68 29.88
04/29/2025 29.9 30.06 28.78 28.9
05/01/2025 28.9 29.5 28.52 28.52
05/04/2025 28.86 28.86 28 28.1
05/05/2025 28.12 28.72 28.06 28.2
05/06/2025 28.24 28.64 27.72 27.72
05/07/2025 27.86 28.26 27.74 28.12
05/08/2025 28.16 28.48 28.12 28.26
05/11/2025 28.5 29.54 28.5 29.2
05/12/2025 29.08 29.18 28.5 28.84
05/13/2025 28.88 29.68 28.86 28.92
05/14/2025 28.98 29.68 28.82 28.88
05/15/2025 28.94 29.4 28.9 29.38
05/19/2025 29.38 29.9 28.98 28.98
05/20/2025 29.08 29.76 28.98 29
05/21/2025 29.04 29.36 28.7 28.8
05/22/2025 28.84 29.48 28.72 28.8
05/25/2025 29.02 29.46 28.64 28.7
05/26/2025 28.86 29.24 28.36 28.36
05/27/2025 28.4 28.62 28 28.1
05/28/2025 28.38 28.42 27.82 27.82
05/29/2025 27.96 27.96 27.4 27.4
06/01/2025 27.46 29.46 27.14 28.26
06/02/2025 28.32 30.12 28.26 29.5
06/03/2025 29.5 29.7 29.04 29.24
06/04/2025 29.24 29.42 29.08 29.2
06/09/2025 29.42 30.34 29.42 30.04
06/10/2025 30.4 30.46 29.5 29.5
06/11/2025 29.48 29.68 28.76 29
06/12/2025 26.84 28.5 26.84 28
06/15/2025 27.92 28.44 27.64 27.84
06/16/2025 27.86 28 27.5 27.5
06/17/2025 27.5 27.52 27 27
06/18/2025 27.08 27.28 26.84 26.88
06/19/2025 27 27.82 27 27.12
06/22/2025 27.02 27.1 26.74 26.94
06/23/2025 27.82 28.3 27.5 28.2
06/24/2025 28.36 28.48 27.88 28.32
06/25/2025 28.68 29.14 28.26 28.26
06/26/2025 28.4 28.46 28 28.26
06/29/2025 28.26 29.16 28.06 28.94
06/30/2025 28.96 29.4 28.86 29.18
07/01/2025 29.24 29.74 28.9 29
07/02/2025 29.16 29.7 29.16 29.5
07/03/2025 29.52 29.66 29.24 29.5
07/06/2025 29.32 29.32 28.12 28.8
07/07/2025 28.82 29.18 28.32 28.38
07/08/2025 28.38 28.78 28.24 28.64
07/09/2025 28.68 29.28 28.68 29.1
07/10/2025 29.22 29.46 28.76 29.14
07/13/2025 29.14 29.5 28.86 28.92
07/15/2025 28.92 29.7 28.52 28.7
07/16/2025 28.74 29.38 28.74 29.26
07/17/2025 29.36 29.46 29 29.36
07/20/2025 29.42 29.76 29.36 29.48
07/21/2025 29.5 29.9 29.38 29.56
07/22/2025 29.64 30.9 29.54 30.64
07/23/2025 30.64 31.54 30.32 31.08
07/24/2025 31.08 31.12 30.56 30.7
07/27/2025 30.7 30.96 30.4 30.42
07/28/2025 30.42 31.26 30.42 30.9
07/29/2025 30.92 33.98 30.92 33.98
07/30/2025 35.3 36.96 34.64 34.8
07/31/2025 34.84 35.76 34 34.92
08/03/2025 34.8 35.2 34.2 34.66
08/04/2025 34.94 35.38 33.82 33.88
08/05/2025 33.9 34.16 33.4 33.82
08/06/2025 33.98 34.1 33.16 33.26
08/07/2025 33.26 33.5 32.66 32.8
08/10/2025 32.82 34 32.82 33.7
08/11/2025 33.8 33.8 32.86 32.9
08/12/2025 32.96 33.3 32.38 32.44
08/13/2025 32.44 33.3 32 32.24
08/14/2025 32.26 32.8 32.2 32.64
08/17/2025 32.9 33.28 32.7 33.1
08/18/2025 33.2 33.3 32.7 32.8
08/19/2025 32.8 32.84 32.08 32.22
08/20/2025 32.38 33.66 32.3 33.2
08/21/2025 33.5 33.58 32.94 33.04
08/24/2025 33.12 34.16 33.12 34.1
08/25/2025 34.1 34.14 33.68 33.74
08/26/2025 33.74 33.96 32.88 32.9
08/27/2025 33 33.36 32.58 32.8
08/28/2025 32.86 33.18 32.54 32.72
08/31/2025 32.76 33.56 32.72 33.28
09/01/2025 33.58 33.58 31.02 31.92
09/02/2025 31.96 32.12 31.2 31.94
09/03/2025 31.98 32.36 31.9 32.18
09/04/2025 32.4 32.5 31.5 31.6
09/07/2025 31.38 31.38 30.44 30.5
09/08/2025 30.5 31.24 30.46 30.46
09/09/2025 30.56 30.94 30.44 30.7
09/10/2025 30.7 31.28 29.94 30.1
09/11/2025 30.16 30.26 29.72 29.76
09/14/2025 29.78 31.88 29.48 31.5
09/15/2025 31.5 32.64 31.4 32.54
09/16/2025 32.54 33.62 32.42 32.9
09/17/2025 33.28 33.36 32.8 32.8
09/18/2025 32.86 33.36 32.62 33.24
09/21/2025 33.5 34.06 33.14 33.5
09/22/2025 33.2 33.5 32.76 32.8
09/23/2025 32.8 33.28 32.1 32.74
09/24/2025 32.74 33.16 32.3 32.42
09/25/2025 32.42 32.48 31.8 31.8
09/28/2025 31.86 31.9 31 31.1
09/29/2025 31.1 31.26 30.64 30.68
09/30/2025 30.68 30.9 30 30.64
10/01/2025 30.68 30.82 30.14 30.16
10/02/2025 30.3 30.42 29.84 29.84
10/05/2025 29.98 30.12 29.5 29.5
10/06/2025 29.5 30.1 29.4 29.88
10/07/2025 29.92 30.08 29.5 29.5
10/08/2025 29.64 29.92 29.4 29.4
10/09/2025 29.52 29.82 29.18 29.38
10/12/2025 29.18 29.18 28.86 28.86
10/13/2025 29.02 29.04 28.2 28.2
10/14/2025 28.26 28.9 28.26 28.54
10/15/2025 28.7 29.08 28.32 28.34
10/16/2025 28.36 28.46 27.88 28.22
10/19/2025 28.34 28.88 28.12 28.62
10/20/2025 28.62 29.38 28.52 29.08
10/21/2025 29.1 29.32 28.6 28.84
10/22/2025 29 29.08 28.7 28.76
10/23/2025 28.72 29.66 28.72 29.5
10/26/2025 29.5 30 29.5 29.86
10/27/2025 29.86 29.9 29.44 29.56
10/29/2025 30 30.1 29.62 29.7
10/30/2025 29.7 32.18 29.52 31.42
11/02/2025 31.5 33.34 31.28 32.48
11/03/2025 32.7 32.7 31.6 31.6
11/04/2025 31.7 32.46 31.34 32.14
11/05/2025 32.74 32.74 31.66 31.76
11/06/2025 31.76 33.1 31.52 31.68
11/09/2025 31.82 32.5 31.64 31.68
11/10/2025 31.7 31.8 28.52 28.92
11/11/2025 28.98 29.16 28.5 28.6
11/12/2025 28.64 28.76 28.14 28.18
11/13/2025 28.18 28.3 27.88 28.12
11/16/2025 28.42 28.98 28.42 28.54
11/17/2025 28.76 28.76 28.3 28.42
11/18/2025 28.42 28.72 28.2 28.22
11/19/2025 28.44 28.7 28.36 28.5
11/20/2025 28.5 29.26 28.44 28.64
11/23/2025 28.64 29.08 28.5 28.5
11/24/2025 28.46 28.56 28.06 28.08
11/25/2025 28.14 28.32 27.9 27.9
11/26/2025 28 28.44 27.76 27.76
11/27/2025 27.78 27.94 27.66 27.72
11/30/2025 27.72 28.14 27.72 27.98
12/01/2025 28.06 28.36 27.86 27.96
12/02/2025 28.24 28.42 27.82 27.82
12/03/2025 28 28.1 27.78 27.78
12/04/2025 27.88 27.94 27.72 27.78
12/07/2025 27.92 28.16 27.82 27.82
12/08/2025 27.94 28.36 27.82 28
12/09/2025 28.06 28.34 27.82 27.82
12/10/2025 27.84 28.34 27.84 28.06
12/11/2025 28.12 28.28 27.9 28.04
12/14/2025 28.04 28.38 28.04 28.06
12/15/2025 28.12 28.28 27.84 28
12/16/2025 28.02 28.08 27.7 27.72
12/17/2025 27.76 27.96 27.64 27.7
12/18/2025 27.72 27.78 27.6 27.76
12/21/2025 27.78 28.16 27.3 27.3
12/22/2025 27.4 27.5 27.08 27.22
12/23/2025 27.22 27.38 27.08 27.14
12/24/2025 27.28 27.5 27.1 27.1
12/25/2025 27.2 27.26 26.88 26.94
12/28/2025 26.96 27.08 26.52 26.52
12/29/2025 26.58 26.76 26.48 26.58
12/30/2025 26.78 26.92 26.64 26.66