KLSER
KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş.
15:10:00
28.66 ₺
-0.240 (%-0.83)
Previous Close: 28.9·
Volatility: 1.660
Day Low₺28.56
Day High₺29.04
Market Data
Spot Rate
B:28.66
A:28.68
Week over week (WoW)
+1.63%
Month over month (MoM)
+2.58%
Year to date (YTD)
+7.50%
Year over year (YoY)
+6.15%
KLSER: KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 79.6311
CLOSE 79.1655
Low
LOW 27.3854
High
HIGH 139.516
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/26/2023 | 27.3854 | 27.3854 | 27.3854 | 27.3854 |
| 07/27/2023 | 30.1139 | 30.1139 | 30.1139 | 30.1139 |
| 07/30/2023 | 33.1214 | 33.1214 | 33.1214 | 33.1214 |
| 07/31/2023 | 36.4275 | 36.4275 | 36.4275 | 36.4275 |
| 08/01/2023 | 40.0523 | 40.0523 | 40.0523 | 40.0523 |
| 08/02/2023 | 44.0556 | 44.0556 | 44.0556 | 44.0556 |
| 08/03/2023 | 48.4572 | 48.4572 | 48.4372 | 48.4572 |
| 08/06/2023 | 52.1816 | 53.277 | 49.6522 | 53.277 |
| 08/07/2023 | 54.9201 | 58.6047 | 54.8205 | 58.6047 |
| 08/08/2023 | 61.2436 | 64.4303 | 61.144 | 64.4303 |
| 08/09/2023 | 70.5049 | 70.8534 | 59.6005 | 70.8534 |
| 08/10/2023 | 72.8949 | 75.8823 | 69.6086 | 71.1521 |
| 08/13/2023 | 71.6003 | 73.1438 | 68.0651 | 68.8617 |
| 08/14/2023 | 68.8617 | 72.5961 | 65.4759 | 71.7994 |
| 08/15/2023 | 71.899 | 78.9694 | 71.899 | 78.9694 |
| 08/16/2023 | 82.1561 | 86.8365 | 80.9113 | 86.8365 |
| 08/17/2023 | 92.3136 | 95.5002 | 91.6165 | 95.5002 |
| 08/20/2023 | 95.5002 | 104.9606 | 90.77 | 104.9606 |
| 08/21/2023 | 103.5665 | 115.4169 | 100.4794 | 115.4169 |
| 08/22/2023 | 124.3793 | 126.8689 | 118.8027 | 126.8689 |
| 08/23/2023 | 136.3293 | 139.516 | 114.2219 | 114.2219 |
| 08/24/2023 | 113.5248 | 113.5248 | 102.8694 | 103.2677 |
| 08/27/2023 | 103.666 | 113.5248 | 103.666 | 113.5248 |
| 08/28/2023 | 118.5039 | 123.6823 | 114.3214 | 119.4998 |
| 08/30/2023 | 120.5952 | 122.4873 | 114.6202 | 115.616 |
| 08/31/2023 | 115.616 | 116.0144 | 107.5498 | 108.5456 |
| 09/03/2023 | 109.0435 | 113.3256 | 103.666 | 105.359 |
| 09/04/2023 | 105.359 | 105.7573 | 98.5375 | 99.1848 |
| 09/05/2023 | 99.1848 | 109.0435 | 94.9027 | 109.0435 |
| 09/06/2023 | 111.5331 | 112.6285 | 102.471 | 102.8694 |
| 09/07/2023 | 103.0685 | 109.5414 | 99.8819 | 102.8694 |
| 09/10/2023 | 103.7656 | 104.5623 | 97.0936 | 97.2927 |
| 09/11/2023 | 97.2927 | 101.5748 | 93.6081 | 97.3425 |
| 09/12/2023 | 98.1392 | 99.384 | 89.7244 | 90.9194 |
| 09/13/2023 | 90.9194 | 91.1684 | 84.7452 | 88.5792 |
| 09/14/2023 | 88.629 | 97.3923 | 86.8863 | 97.3923 |
| 09/17/2023 | 97.9898 | 98.0396 | 87.683 | 87.683 |
| 09/18/2023 | 85.6415 | 92.9111 | 84.8946 | 89.4257 |
| 09/19/2023 | 90.6207 | 93.3094 | 85.6415 | 85.9402 |
| 09/20/2023 | 86.6373 | 94.5044 | 83.9486 | 89.9734 |
| 09/21/2023 | 90.2721 | 97.9898 | 88.629 | 95.3509 |
| 09/24/2023 | 98.6371 | 104.861 | 98.4877 | 104.861 |
| 09/25/2023 | 108.1473 | 112.5289 | 98.6371 | 99.0852 |
| 09/26/2023 | 99.0852 | 102.5706 | 96.994 | 97.5915 |
| 09/27/2023 | 97.7906 | 99.384 | 95.5998 | 95.6496 |
| 09/28/2023 | 96.5956 | 98.4379 | 94.5542 | 95.8986 |
| 10/01/2023 | 95.9484 | 97.8902 | 94.604 | 94.604 |
| 10/02/2023 | 94.9027 | 95.799 | 91.5169 | 91.7659 |
| 10/03/2023 | 91.7659 | 97.4919 | 91.7659 | 93.1102 |
| 10/04/2023 | 93.3094 | 94.7036 | 88.7286 | 91.8157 |
| 10/05/2023 | 90.7202 | 93.6579 | 88.7286 | 91.5169 |
| 10/08/2023 | 87.6332 | 89.3261 | 85.1436 | 85.5419 |
| 10/09/2023 | 86.4382 | 89.575 | 86.4382 | 88.5792 |
| 10/10/2023 | 88.5792 | 88.8779 | 85.1436 | 85.4423 |
| 10/11/2023 | 86.1394 | 88.0315 | 80.015 | 83.1519 |
| 10/12/2023 | 83.2017 | 84.098 | 79.9653 | 80.6623 |
| 10/15/2023 | 81.6582 | 82.7536 | 75.733 | 76.1811 |
| 10/16/2023 | 76.1811 | 81.9071 | 74.3886 | 80.3138 |
| 10/17/2023 | 77.2765 | 78.5711 | 74.8865 | 76.1313 |
| 10/18/2023 | 76.1811 | 78.5213 | 73.6915 | 74.4882 |
| 10/19/2023 | 72.8949 | 73.5919 | 70.5547 | 71.5007 |
| 10/22/2023 | 73.4426 | 76.5794 | 71.3015 | 74.8367 |
| 10/23/2023 | 75.1853 | 80.7619 | 73.6915 | 78.3221 |
| 10/24/2023 | 78.5213 | 79.1686 | 70.8036 | 70.9032 |
| 10/25/2023 | 71.1024 | 74.7371 | 68.9613 | 74.1396 |
| 10/26/2023 | 74.1396 | 81.4092 | 71.9986 | 78.123 |
| 10/29/2023 | 76.679 | 81.459 | 75.9819 | 76.679 |
| 10/30/2023 | 76.9778 | 77.9736 | 72.3969 | 72.9944 |
| 10/31/2023 | 73.4426 | 74.1894 | 68.8617 | 71.1521 |
| 11/01/2023 | 72.1978 | 72.6957 | 70.2559 | 70.6542 |
| 11/02/2023 | 71.2019 | 73.6915 | 69.509 | 71.5505 |
| 11/05/2023 | 73.5919 | 77.3263 | 72.2974 | 76.2807 |
| 11/06/2023 | 76.5794 | 80.1644 | 74.8367 | 76.679 |
| 11/07/2023 | 77.4757 | 79.069 | 76.0815 | 76.5296 |
| 11/08/2023 | 76.0815 | 77.0773 | 73.4924 | 76.3305 |
| 11/09/2023 | 76.3305 | 78.8201 | 75.3346 | 77.6748 |
| 11/12/2023 | 77.874 | 85.4423 | 77.874 | 79.6665 |
| 11/13/2023 | 80.1146 | 81.1603 | 75.3346 | 75.8326 |
| 11/14/2023 | 76.9778 | 77.6748 | 73.6915 | 74.3886 |
| 11/15/2023 | 74.8865 | 76.1811 | 74.1396 | 74.8367 |
| 11/16/2023 | 74.8367 | 75.5338 | 74.1894 | 74.9363 |
| 11/19/2023 | 75.484 | 78.4715 | 75.2351 | 76.3803 |
| 11/20/2023 | 77.1271 | 77.7744 | 75.0857 | 75.6832 |
| 11/21/2023 | 75.6832 | 77.7744 | 75.0857 | 76.2309 |
| 11/22/2023 | 76.2309 | 77.6748 | 74.4882 | 74.8367 |
| 11/23/2023 | 75.0857 | 75.7828 | 74.0899 | 75.2849 |
| 11/26/2023 | 75.7828 | 77.1769 | 74.7869 | 75.0857 |
| 11/27/2023 | 75.0857 | 75.484 | 73.4924 | 73.9405 |
| 11/28/2023 | 74.0899 | 74.538 | 70.8534 | 71.6999 |
| 11/29/2023 | 71.6999 | 74.4384 | 71.0028 | 74.4384 |
| 11/30/2023 | 74.7869 | 75.3844 | 71.5007 | 71.7994 |
| 12/03/2023 | 72.0484 | 72.5961 | 69.9074 | 71.7496 |
| 12/04/2023 | 71.7994 | 72.9944 | 71.1521 | 71.6999 |
| 12/05/2023 | 72.1978 | 72.6459 | 69.6086 | 69.6086 |
| 12/06/2023 | 69.6086 | 71.4011 | 67.4178 | 71.4011 |
| 12/07/2023 | 71.9488 | 73.9405 | 70.5547 | 73.5919 |
| 12/10/2023 | 74.6874 | 76.5296 | 70.2061 | 71.0526 |
| 12/11/2023 | 71.0526 | 72.6957 | 69.7082 | 71.9986 |
| 12/12/2023 | 71.9488 | 71.9488 | 68.7124 | 68.7124 |
| 12/13/2023 | 68.8617 | 69.8078 | 66.7207 | 69.8078 |
| 12/14/2023 | 69.9074 | 73.094 | 68.563 | 73.094 |
| 12/17/2023 | 71.5007 | 72.2974 | 69.9074 | 71.1024 |
| 12/18/2023 | 71.0028 | 71.0526 | 68.7124 | 69.2103 |
| 12/19/2023 | 69.0111 | 69.4094 | 66.2726 | 66.8203 |
| 12/20/2023 | 66.7207 | 66.7207 | 63.3847 | 64.3805 |
| 12/21/2023 | 64.3805 | 65.227 | 60.5465 | 61.144 |
| 12/24/2023 | 61.144 | 61.144 | 55.2188 | 55.4678 |
| 12/25/2023 | 55.4678 | 57.4097 | 53.7749 | 55.7666 |
| 12/26/2023 | 55.7666 | 61.3432 | 55.1691 | 58.5549 |
| 12/27/2023 | 58.6047 | 62.3888 | 58.2063 | 61.2934 |
| 12/28/2023 | 61.642 | 64.729 | 61.1938 | 64.0817 |