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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
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 |