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
KALESERAMİK ÇANAKKALE KALEBODUR SERAMİK SANAYİ A.Ş. logo
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
Bid28.66
Ask28.68

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 50.7977
CLOSE 50.4687

Low

LOW 32

High

HIGH 88.2804
DATEOPENHIGHLOWCLOSE
01/01/202464.380567.268464.380566.1232
01/02/202466.123266.42261.940762.0901
01/03/202462.090162.936560.745761.9905
01/04/202461.990566.770561.39366.7705
01/07/202466.770567.716565.625365.924
01/08/202466.222866.471761.691862.7374
01/09/202462.737463.384761.940762.7374
01/10/202462.787263.982262.488462.7872
01/11/202462.787265.027860.944962.9365
01/14/202462.936565.973862.936564.4801
01/15/202464.72966.870164.231165.6751
01/16/202465.525765.675163.832864.4303
01/17/202464.778867.268464.72964.729
01/18/202464.878465.774763.882665.5257
01/21/202465.525769.011165.22768.7124
01/22/202471.152172.894968.214468.314
01/23/202469.459269.857666.521568.5132
01/24/202468.662669.608668.214468.563
01/25/202468.662675.185368.264271.6999
01/28/202472.048474.438470.853472.4467
01/29/202472.845173.890771.201972.7455
01/30/202472.745573.591971.500772.7953
01/31/202472.894977.724672.894975.1853
02/01/202475.683275.981973.492474.9861
02/04/202474.687475.932173.591974.4882
02/05/202474.488276.131373.990374.9363
02/06/202475.085779.367874.488275.9321
02/07/202476.031777.674875.235175.484
02/08/202475.782876.181174.438474.6376
02/11/202475.284976.181174.089974.4384
02/12/202474.488274.53870.70470.704
02/13/202470.70472.446769.75871.2019
02/14/202471.401175.832671.401173.0442
02/15/202473.243474.986173.044273.4426
02/18/202473.741374.139670.654271.0526
02/19/202471.201971.749670.255970.8036
02/20/202471.002871.301569.260169.509
02/21/202469.50970.455168.712470.0567
02/22/202470.803675.135570.206174.6874
02/25/202477.475782.156177.226782.1561
02/26/202485.541988.280481.45982.405
02/27/202482.205983.675.683276.0815
02/28/202476.081578.670775.284978.6707
02/29/202479.965381.110574.687475.3844
03/03/202475.533876.67971.89971.9488
03/04/202472.14872.645969.907470.6542
03/05/202470.803671.401167.467667.8659
03/06/202468.513270.554768.413669.9074
03/07/202470.255971.201967.816168.5132
03/10/202470.305770.504966.870167.0194
03/11/202467.069269.011165.376366.0734
03/12/202466.073466.42263.982264.729
03/13/202464.828666.073464.280964.7788
03/14/202464.878466.720764.430366.7207
03/17/202466.720766.870163.036163.0361
03/18/202462.936564.430362.488463.3847
03/19/202463.384764.72962.986363.3349
03/20/202463.832864.231161.741562.1399
03/21/202462.139962.58860.994761.7913
03/24/202461.791362.289360.646160.6461
03/25/202460.646161.14458.803859.0528
03/26/202459.052860.098458.505159.3515
03/27/202459.500960.994759.00359.1524
03/28/202459.600562.488459.202262.2395
03/31/202462.239562.83759.500959.5507
04/01/202459.749960.496857.459557.808
04/02/202457.80858.256156.812257.0611
04/03/202457.359958.355756.065356.1649
04/04/202456.413860.048656.413859.3515
04/07/202459.749963.384759.749961.9905
04/08/202462.090163.633661.741563.6336
04/14/202462.886764.081760.695962.6378
04/15/202462.488462.538259.500960.0984
04/16/202460.098461.791358.654558.8536
04/17/202459.25260.19858.903459.4511
04/18/202459.351560.496858.405559.8495
04/21/202460.546561.841159.998859.9988
04/23/202460.19861.044558.903458.9034
04/24/202459.351559.550758.554958.7043
04/25/202459.25259.500958.156659.2022
04/28/202459.500960.347459.202259.9988
04/29/202459.998860.596359.351559.8495
05/01/202459.849562.239559.749961.6918
05/02/202458.256161.64256.314361.642
05/05/202462.83764.629559.749960.6959
05/06/202460.695960.994758.75459.3515
05/07/202459.401359.700158.305958.4553
05/08/202458.455363.683457.658659.7499
05/09/202460.496860.695958.604758.754
05/12/202458.75458.953256.762456.7624
05/13/202456.812257.359956.364156.7126
05/14/202456.712657.509356.563256.613
05/15/202456.762457.359956.662857.0611
05/16/202457.160757.957457.110957.2603
05/19/202457.559158.75457.459557.5591
05/20/202457.658657.80856.164956.1649
05/21/202456.463657.160756.115156.1151
05/22/202456.214756.463654.820554.9699
05/23/202454.671155.66753.376653.5259
05/26/202453.525953.725151.335151.4845
05/27/202451.484551.882850.289550.7874
05/28/202451.135952.530149.69249.692
05/29/202449.69251.783248.97550.2397
05/30/202450.438951.086149.632249.8414
06/02/202449.940950.339348.795748.7957
06/03/202448.795749.672148.377548.9551
06/04/202448.97549.333546.724446.8041
06/05/202446.903750.588246.903748.7957
06/06/202449.194149.512746.784247.0232
06/09/202447.043147.262245.509545.5095
06/10/202445.509547.122745.170945.8282
06/11/202445.828246.226544.812444.8522
06/12/202445.310346.126945.310345.7684
06/13/202446.067246.565144.553546.4057
06/19/202446.58547.560946.58547.4016
06/20/202447.819848.516947.202448.5169
06/23/202448.297848.377546.126946.4057
06/24/202446.646.9645.545.56
06/25/202445.5645.9644.0844.08
06/26/202444.3845.1844.144.7
06/27/202444.945.3243.3243.48
06/30/202443.4843.7840.6840.82
07/01/202440.8241.140.2840.66
07/02/202441.1842.6440.940.94
07/03/202440.9441.3840.8641.12
07/04/202441.1645.2241.0645.22
07/07/202446.149.7446.149.74
07/08/202454.5554.750.5552
07/09/20245252.348.5248.66
07/10/202448.6653.548.6453.5
07/11/202456.557.55252.15
07/15/202452.2556.7552.2553.05
07/16/20245455.7553.253.5
07/17/202454.85551.752.2
07/18/202452.352.650.150.25
07/21/202450.2550.6549.0849.78
07/22/202449.9251.854949.3
07/23/202449.3250.34949
07/24/202449.0249.5847.2647.26
07/25/202447.2848.3247.0647.16
07/28/202447.1649.8446.0247.54
07/29/202447.449.547.448.1
07/30/202448.148.546.547.3
07/31/202447.548.3247.547.8
08/01/202447.4250.0546.7448.5
08/04/202446.848.2444.3644.68
08/05/20244646.6243.9244.1
08/06/202444.4247.2444.2844.48
08/07/202444.5245.843.9845.8
08/08/202445.846.3643.543.5
08/11/202443.744.7442.7842.8
08/12/202442.844.741.4241.7
08/13/20244243.8441.842.1
08/14/202442.6642.9441.7242.52
08/15/202443.3643.4641.9842.04
08/18/202442.0642.6841.5442.56
08/19/202442.5645.54245
08/20/202445.2449.244.846.44
08/21/202446.447.744.544.7
08/22/202444.746.8443.2843.32
08/25/202443.545.3842.3642.36
08/26/202442.443.5242.2842.66
08/27/202442.7244.142.6843.02
08/28/202443.1643.5642.7243.08
09/01/202443.24443.1443.56
09/02/202443.644.0642.5643.2
09/03/202442.843.0642.2242.72
09/04/202443.0843.7642.843.1
09/05/202443.143.5242.542.64
09/08/202442.743.1642.0442.08
09/09/202442.0842.5240.9841.38
09/10/202441.4241.740.540.5
09/11/202441.0441.939.0639.82
09/12/202440.0240.839.840.64
09/15/202440.841.2240.640.94
09/16/20244141.5840.7840.88
09/17/202440.840.984040.06
09/18/202440.5241.1240.2241.12
09/19/202441.1242.3440.7441.12
09/22/202441.1241.940.240.4
09/23/202440.440.639.940.02
09/24/202440.0240.4439.339.44
09/25/202439.839.938.9839.06
09/26/202439.0839.538.939.1
09/29/202439.640.93939.2
09/30/20243838.5436.637.7
10/01/202437.737.935.8236.06
10/02/202436.0636.8635.8835.96
10/03/202436.3836.635.3436.6
10/06/202437.3837.535.7236.2
10/07/202436.6236.9835.536
10/08/20243636.2635.135.44
10/09/202435.8436.0634.5634.88
10/10/202435.9436.3633.3833.72
10/13/202433.7233.8432.0432.14
10/14/202432.1433.1832.1433.08
10/15/20243333.5632.4433.34
10/16/202433.2433.9432.9633.94
10/17/202433.9434.1233.1833.24
10/20/202433.2633.3832.632.82
10/21/202432.8233.7232.8233.5
10/22/202433.63432.5432.92
10/23/20243333.883333.78
10/24/202433.7834.3433.434.34
10/27/202434.6234.8634.334.52
10/29/202434.535.434.4835.12
10/30/202435.1635.8234.435.82
10/31/202435.8235.8234.8635.36
11/03/202435.3635.4233.5633.8
11/04/202433.834.0833.3633.54
11/05/202433.6834.3433.5834
11/06/20243434.433.4833.92
11/07/202433.73633.734.8
11/10/202434.8235.9634.535.74
11/11/202434.4834.483333.96
11/12/202433.9634.2632.833.1
11/13/202433.133.5233.133.22
11/14/202433.2833.9433.233.7
11/17/202433.734.0433.533.76
11/18/202433.7833.9632.933.18
11/19/202432.9633.23232.1
11/20/202432.2635.332.0835.3
11/21/202435.7237.834.7636.16
11/24/202436.4637.1835.3235.32
11/25/202435.936.134.4434.84
11/26/202434.8635.1634.334.34
11/27/202434.3434.6633.5833.6
11/28/20243434.333.833.86
12/01/202433.8834.3633.4634.3
12/02/202435.0635.534.434.68
12/03/202435.1436.4834.2834.42
12/04/202434.5836.234.536.2
12/05/202436.1236.1835.3235.4
12/08/20243738.9436.1438.94
12/09/20244141.8439.7840.2
12/10/202440.240.5637.6638.1
12/11/202439.339.437.7638.44
12/12/202438.983938.0438.36
12/15/202438.5639.6238.4439.36
12/16/202439.439.5637.938.36
12/17/202438.9838.9837.6237.68
12/18/202437.6437.6436.3836.58
12/19/202436.5636.8435.8235.98
12/22/202435.9836.3835.1235.34
12/23/202435.4835.5634.6635.06
12/24/202435.435.5435.0635.28
12/25/202435.335.7435.2435.5
12/26/202435.535.7834.8435.26
12/29/202435.2635.734.8434.84
12/30/202434.9835.6234.8635.32