Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş. (KMPUR)
KMPUR
KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş. (KMPUR)
13.930 ₺
-0.430 (%-2.99)
Overview
Technicals
Financial Statements
Comments
Archive

KMPUR: KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 16.7321
CLOSE 16.7

Low

LOW 12.81

High

HIGH 20.6
DATE OPEN HIGH LOW CLOSE
01/01/2025 19.04 19.3 18.97 19.23
01/02/2025 19.2 19.45 19.1 19.42
01/05/2025 19.59 20.06 19.51 19.81
01/06/2025 19.5 19.81 19.41 19.41
01/07/2025 20 20.6 19.4 19.4
01/08/2025 19.4 19.59 19.19 19.2
01/09/2025 19.2 19.5 19.03 19.25
01/12/2025 19.25 19.7 18.4 18.66
01/13/2025 18.77 18.84 18.4 18.47
01/14/2025 18.5 18.7 18.2 18.64
01/15/2025 18.81 18.96 18.6 18.75
01/16/2025 18.86 18.86 17.98 18.35
01/19/2025 18.44 18.79 18.26 18.3
01/20/2025 18.78 19.05 18.1 18.45
01/21/2025 18.4 18.75 18.29 18.43
01/22/2025 18.43 18.86 18.4 18.74
01/23/2025 18.79 18.79 18.42 18.7
01/26/2025 18.69 18.69 18.22 18.36
01/27/2025 18.49 18.88 18.34 18.45
01/28/2025 18.47 18.52 18.31 18.34
01/29/2025 18.33 18.43 18.2 18.41
01/30/2025 18.39 18.46 18.19 18.22
02/02/2025 18.2 18.2 17.58 17.58
02/03/2025 17.58 17.92 17.4 17.84
02/04/2025 17.83 17.83 17.08 17.3
02/05/2025 17.32 18.14 17.31 17.96
02/06/2025 17.96 18.14 17.89 18.1
02/09/2025 18.16 18.35 17.91 17.99
02/10/2025 18 18.08 17.67 18
02/11/2025 18 18.27 17.78 18.05
02/12/2025 18.05 18.3 17.87 18.15
02/13/2025 18.2 18.36 18.07 18.3
02/16/2025 18.33 18.51 18.21 18.45
02/17/2025 18.45 18.56 18.19 18.19
02/18/2025 18.22 18.26 17.5 17.63
02/19/2025 17.59 18.09 17.54 17.84
02/20/2025 17.93 18.05 17.06 17.5
02/23/2025 18.14 18.14 16.87 16.96
02/24/2025 16.98 17.07 16.39 16.45
02/25/2025 16.45 17.21 16.26 17.08
02/26/2025 17.06 17.27 16.96 17.27
02/27/2025 17.27 17.55 17.15 17.47
03/02/2025 17.47 18.12 17.36 17.63
03/03/2025 17.63 17.72 17.22 17.24
03/04/2025 17.27 18.25 17.27 18
03/05/2025 18.08 18.57 18.07 18.28
03/06/2025 18.47 18.65 18.03 18.3
03/09/2025 18.3 19.4 18.29 18.77
03/10/2025 18.85 19.75 18.6 19.61
03/11/2025 18.2 18.83 17.65 18.58
03/12/2025 18.55 19.32 18.22 19.18
03/13/2025 19.18 20.5 19 20.08
03/16/2025 20.08 20.5 19.61 19.66
03/17/2025 19.66 19.66 19.03 19.48
03/18/2025 17.55 18.78 17.54 17.54
03/19/2025 17.35 18.11 16.98 17.33
03/20/2025 17.34 17.52 15.6 15.85
03/23/2025 15.96 16.47 15.17 16.43
03/24/2025 16.46 17.16 16.46 17.1
03/25/2025 16.99 17.39 16.55 16.7
03/26/2025 16.71 18.2 16.71 17.77
03/27/2025 17.77 18 17.07 17.6
04/01/2025 17.6 17.84 16.75 17.44
04/02/2025 18.2 18.2 17.5 17.5
04/03/2025 17.62 17.89 16.76 17
04/06/2025 16.45 17.29 16.25 17
04/07/2025 17.14 17.8 17 17.54
04/08/2025 17.39 18.41 17.28 17.38
04/09/2025 17.88 17.94 17.1 17.1
04/10/2025 17.21 17.38 16.79 17.05
04/13/2025 17.16 17.76 17.16 17.66
04/14/2025 17.7 18.9 17.69 18.3
04/15/2025 18.21 18.47 17.48 17.48
04/16/2025 17.48 18.01 17.27 17.62
04/17/2025 17.67 17.7 17.1 17.15
04/20/2025 17.15 17.22 16.59 16.66
04/21/2025 16.8 16.89 16.1 16.38
04/23/2025 16.38 16.45 16.29 16.4
04/24/2025 16.4 16.48 16.11 16.2
04/27/2025 16.2 16.47 16.07 16.1
04/28/2025 16.18 16.18 15.5 15.9
04/29/2025 15.9 16.13 15.2 15.2
05/01/2025 15.28 15.66 15.28 15.55
05/04/2025 15.55 15.69 15.4 15.55
05/05/2025 15.55 15.98 15.48 15.98
05/06/2025 15.85 15.85 15.19 15.19
05/07/2025 15.22 15.43 15 15.01
05/08/2025 15.09 15.2 14.92 15.05
05/11/2025 15.26 15.64 15.2 15.54
05/12/2025 15.49 15.53 15.21 15.48
05/13/2025 15.48 15.58 15.31 15.46
05/14/2025 15.4 15.55 15.18 15.25
05/15/2025 15.32 15.35 15.02 15.25
05/19/2025 15.3 15.33 14.92 15.03
05/20/2025 15.11 15.19 14.83 15
05/21/2025 15 15.14 14.93 15.08
05/22/2025 15.09 15.21 14.94 14.98
05/25/2025 15 15.1 14.71 14.71
05/26/2025 14.73 14.79 14.48 14.48
05/27/2025 14.48 14.56 13.99 13.99
05/28/2025 14.02 14.46 13.85 14.3
05/29/2025 14.3 14.43 14.07 14.3
06/01/2025 14.3 14.3 13.99 14
06/02/2025 14.1 14.39 14.01 14.3
06/03/2025 14.3 14.57 14.27 14.45
06/04/2025 14.45 14.53 14.32 14.53
06/09/2025 14.53 14.87 14.53 14.73
06/10/2025 14.8 14.88 14.69 14.7
06/11/2025 14.56 14.85 14.4 14.6
06/12/2025 14.28 14.3 13.32 13.71
06/15/2025 13.71 14.14 13.53 14
06/16/2025 14 14.12 13.71 14.06
06/17/2025 14.06 14.06 13.5 13.62
06/18/2025 13.62 13.8 13.25 13.28
06/19/2025 13.31 13.52 13.12 13.12
06/22/2025 13.11 13.33 12.81 13.07
06/23/2025 13.25 13.78 13.25 13.7
06/24/2025 13.7 13.98 13.58 13.7
06/25/2025 13.7 13.95 13.4 13.7
06/26/2025 13.69 14.39 13.53 13.86
06/29/2025 13.89 14.55 13.89 14.43
06/30/2025 14.5 15.32 14.46 15.15
07/01/2025 15.15 15.18 14.54 15
07/02/2025 15 15.14 14.53 15
07/03/2025 15.03 15.05 14.6 14.85
07/06/2025 14.8 14.8 14.4 14.43
07/07/2025 14.49 14.58 14.05 14.09
07/08/2025 14.09 14.41 14.09 14.24
07/09/2025 14.3 14.7 14.22 14.67
07/10/2025 14.69 14.84 14.36 14.74
07/13/2025 14.74 14.83 14.57 14.67
07/15/2025 14.67 15.5 14.59 14.84
07/16/2025 14.88 15.2 14.81 15
07/17/2025 15.01 15.22 14.72 14.92
07/20/2025 14.96 15.16 14.96 15.05
07/21/2025 15.07 15.39 15 15.34
07/22/2025 15.26 15.49 15.22 15.36
07/23/2025 15.4 15.65 15.24 15.49
07/24/2025 15.62 15.62 15.31 15.51
07/27/2025 15.51 15.68 15.41 15.52
07/28/2025 15.52 15.65 15.37 15.5
07/29/2025 15.5 15.6 15.3 15.3
07/30/2025 15.31 15.77 15.31 15.77
07/31/2025 15.81 15.92 15.64 15.79
08/03/2025 15.81 15.9 15.66 15.9
08/04/2025 15.9 16.13 15.84 16.01
08/05/2025 16.1 16.92 15.79 16.9
08/06/2025 16.91 17.76 16.91 17.03
08/07/2025 17.03 17.06 16.46 16.46
08/10/2025 16.59 16.84 16.3 16.49
08/11/2025 16.49 16.5 16.07 16.27
08/12/2025 16.19 16.38 16.1 16.14
08/13/2025 16.08 16.52 16.05 16.52
08/14/2025 16.2 16.2 15.42 15.52
08/17/2025 15.52 15.52 15.31 15.39
08/18/2025 15.39 16.2 15.37 15.93
08/19/2025 15.83 16.18 15.78 16.1
08/20/2025 16.14 17.43 16.14 16.84
08/21/2025 16.84 17.18 16.64 16.91
08/24/2025 17.16 17.72 17.13 17.59
08/25/2025 17.65 17.96 17.29 17.7
08/26/2025 17.7 17.97 17.48 17.7
08/27/2025 17.7 17.94 17.41 17.8
08/28/2025 18.09 18.77 17.19 17.19
08/31/2025 17.19 17.81 16.91 17.61
09/01/2025 17.74 18.17 16.48 17.27
09/02/2025 17.28 17.3 16.76 17.27
09/03/2025 17.37 18.45 17.18 18.45
09/04/2025 18.61 18.76 17.83 17.92
09/07/2025 17.07 17.71 16.94 17.7
09/08/2025 17.71 17.87 17.08 17.08
09/09/2025 17.1 17.25 16.65 16.71
09/10/2025 16.71 17.38 16.51 16.94
09/11/2025 16.94 17.24 16.43 16.88
09/14/2025 16.88 18.41 16.56 18.2
09/15/2025 18.4 19.1 18.15 18.38
09/16/2025 18.41 19.43 18.41 19.14
09/17/2025 19.14 19.33 18.57 19.15
09/18/2025 19.15 19.4 18.83 19.15
09/21/2025 20.18 20.18 19.08 19.2
09/22/2025 19.15 19.26 18.74 18.74
09/23/2025 18.76 19.34 18.55 19.28
09/24/2025 19.28 19.64 18.72 18.96
09/25/2025 18.96 19 18.3 18.64
09/28/2025 18.44 18.44 17.72 17.85
09/29/2025 17.85 18.59 17.58 18.59
09/30/2025 18.5 18.73 18.16 18.37
10/01/2025 18.37 18.5 17.89 18.37
10/02/2025 18.36 18.68 17.87 18.35
10/05/2025 18.44 19.2 18.44 18.75
10/06/2025 18.92 19.09 18.6 18.6
10/07/2025 18.61 18.7 18.17 18.47
10/08/2025 18.52 18.67 17.98 17.98
10/09/2025 18 18.12 17.36 17.53
10/12/2025 17.3 17.55 16.78 17.36
10/13/2025 17.17 17.22 16.68 16.68
10/14/2025 16.85 17.15 16.51 16.8
10/15/2025 16.74 17.23 16.71 17.11
10/16/2025 17.11 17.2 16.51 16.6
10/19/2025 16.63 17.26 16.51 16.75
10/20/2025 16.75 16.88 16.51 16.51
10/21/2025 16.51 16.89 16.24 16.31
10/22/2025 16.35 16.44 16.07 16.2
10/23/2025 16.5 16.98 16.3 16.61
10/26/2025 16.68 16.89 16.57 16.58
10/27/2025 16.85 16.88 16.51 16.67
10/29/2025 16.67 17.25 16.67 16.94
10/30/2025 17.15 17.19 16.81 16.95
11/02/2025 16.95 18.64 16.95 18.64
11/03/2025 19.12 20.08 19 19.19
11/04/2025 19.69 19.69 18.64 18.88
11/05/2025 18.91 19.16 18.4 18.71
11/06/2025 18.71 18.8 18.01 18.04
11/09/2025 18.02 18.21 17.58 17.58
11/10/2025 17.57 17.59 16.31 16.42
11/11/2025 16.42 16.59 16.04 16.08
11/12/2025 16.08 16.28 15.84 15.88
11/13/2025 15.88 15.95 15.6 15.66
11/16/2025 15.7 16.2 15.7 15.99
11/17/2025 16 16.02 15.41 15.42
11/18/2025 15.45 15.8 15 15.05
11/19/2025 15.12 15.36 14.71 15.04
11/20/2025 15 15.15 14.85 14.85
11/23/2025 14.79 15.02 14.68 14.94
11/24/2025 15.06 15.16 14.33 14.66
11/25/2025 14.7 15.06 14.55 15
11/26/2025 15.38 15.42 14.64 15
11/27/2025 15.05 16.05 14.99 15.85
11/30/2025 15.85 16.49 15.85 16.22
12/01/2025 16.26 16.38 15.92 16.03
12/02/2025 16.1 16.52 16.03 16.14
12/03/2025 16.14 16.73 16.1 16.49
12/04/2025 16.49 16.93 16.42 16.64
12/07/2025 16.65 17.13 16.6 16.75
12/08/2025 16.81 17.07 16.34 16.8
12/09/2025 16.99 16.99 16.38 16.8
12/10/2025 16.8 16.87 16.56 16.58
12/11/2025 16.6 16.8 16.02 16.11
12/14/2025 16.06 16.3 16.01 16.1
12/15/2025 16.1 16.64 16.09 16.46
12/16/2025 16.46 16.53 16.23 16.37
12/17/2025 16.3 16.52 16.14 16.23
12/18/2025 16.2 16.53 16.05 16.25
12/21/2025 16.26 16.41 15.78 16
12/22/2025 16.07 16.07 15.73 15.85
12/23/2025 15.75 16.03 15.75 15.82
12/24/2025 15.93 16.2 15.82 15.95
12/25/2025 15.95 16.19 15.79 15.84
12/28/2025 15.62 15.87 15.31 15.51
12/29/2025 15.51 15.85 15.26 15.8
12/30/2025 15.81 16.48 15.81 15.82