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
KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş. logo
KMPUR
KİMTEKS POLİÜRETAN SANAYİ VE TİCARET A.Ş.
15:10:00
21.16 ₺
+0.160 (%+0.76)
Previous Close: 21·
Volatility: 4.760
Day Low₺20.66
Day High₺21.66
Bid21.14
Ask21.16

Market Data

Spot Rate
B:21.14
A:21.16
Week over week (WoW)
+0.28%
Month over month (MoM)
-5.62%
Year to date (YTD)
+33.75%
Year over year (YoY)
+55.36%
Overview
Technicals
Financial Statements
Comments
Archive

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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.1541
CLOSE 29.0063

Low

LOW 16.2404

High

HIGH 48.8418
DATEOPENHIGHLOWCLOSE
01/01/202328.678129.428928.314728.5812
01/02/202328.702328.799227.297427.4912
01/03/202327.418527.418525.069125.602
01/04/202325.456625.553523.046623.083
01/05/202323.070825.383921.920325.1417
01/08/202325.311326.231724.269825.1175
01/09/202325.311326.764624.584725.4324
01/10/202325.505125.698823.434123.531
01/11/202323.591624.245521.823424.1366
01/12/202324.94826.280124.463626.2801
01/15/202326.473927.345925.262926.7888
01/16/202327.854529.453227.854528.6781
01/17/202328.702329.283627.709228.2179
01/18/202328.217928.242127.176327.5881
01/19/202327.612328.411627.176327.7576
01/22/202327.781927.806125.844225.9653
01/23/202325.723126.764624.681525.7715
01/24/202326.037926.134824.366725.4324
01/25/202325.456625.916824.754224.948
01/26/202324.875324.923823.882324.4393
01/29/202324.439324.996423.845923.8944
01/30/202323.313123.700622.719622.756
01/31/202322.792323.228321.956622.0293
02/01/202322.392622.743921.072622.1625
02/02/202322.174723.736921.738723.64
02/05/202323.010323.349421.799223.2888
02/06/202322.574322.998220.963620.9636
02/14/202321.12123.058721.084723.0587
02/15/202323.979224.923821.859721.9203
02/16/202321.678122.077821.145221.3632
02/19/202321.363222.477421.290522.3079
02/20/202322.259422.949721.88422.0899
02/21/202322.114122.392621.496421.6902
02/22/202323.010323.494722.223122.8528
02/23/202322.889224.584722.089924.3424
02/26/202324.221426.764624.172925.6746
02/27/202325.650426.885724.972226.8857
02/28/202326.764629.138226.449728.8234
03/01/202328.920328.944527.757628.7992
03/02/202328.702330.397827.273227.7576
03/05/202326.595127.127925.650425.8199
03/06/202326.425526.498224.415124.6331
03/07/202324.705825.432424.221424.6089
03/08/202324.608925.141724.366724.4393
03/09/202324.415125.868423.518925.2144
03/12/202325.214427.176325.214426.0379
03/13/202326.159126.401324.826924.8269
03/14/202324.826924.996423.010323.41
03/15/202323.579524.778423.373624.6089
03/16/202324.657324.899524.015524.6573
03/19/202324.633124.875323.4123.41
03/20/202323.470524.100223.010323.531
03/21/202323.555323.96723.022423.2283
03/22/202323.300923.736923.09523.3615
03/23/202323.53124.584723.53123.6158
03/26/202323.785424.18523.228323.2525
03/27/202323.252523.349421.629621.6296
03/28/202321.653922.332121.33922.0656
03/29/202322.562222.901321.99322.0051
03/30/202321.99321.99321.363221.3753
04/02/202321.375321.750820.794121.3027
04/03/202321.532822.017221.266421.9203
04/04/202322.64722.889222.126222.211
04/05/202322.21122.453221.605522.0293
04/06/202322.041422.186721.799221.8234
04/09/202321.908222.75621.823422.7075
04/10/202322.743922.743922.053522.3442
04/11/202322.42923.700622.356323.0103
04/12/202322.986122.998222.501622.5622
04/13/202322.574322.586421.99322.102
04/16/202322.162522.75621.88422.0414
04/17/202322.041422.622721.968822.0172
04/18/202322.017222.138321.762921.9445
04/19/202322.065622.162521.702321.7871
04/23/202321.787122.029321.714421.7629
04/24/202321.835621.847721.205821.4359
04/25/202321.435921.484320.890921.0726
04/26/202321.072621.823420.999921.6055
04/27/202321.581221.653920.503420.6972
05/01/202321.12121.714419.982620.5881
05/02/202320.588120.588119.062219.2923
05/03/202319.304419.873618.977419.1712
05/04/202319.243819.607218.287118.3235
05/07/202318.299218.747317.669517.9117
05/08/202318.044918.093416.870217.0397
05/09/202316.96717.342516.240416.7006
05/10/202316.506917.851216.434217.5605
05/11/202317.608917.7316.930717.4394
05/14/202316.712717.996516.458416.9792
05/15/202316.979217.560516.761217.5484
05/16/202317.584718.553617.512118.2992
05/17/202318.214518.771517.790617.948
05/21/202317.984418.480917.439417.9722
05/22/202317.972218.686817.7318.4204
05/23/202318.420418.880517.875318.0449
05/24/202318.178118.517217.887518.2992
05/25/202318.311318.844218.117618.6626
05/28/202318.783719.655618.735219.3892
05/29/202319.522420.067419.401319.7404
05/30/202319.861520.454919.401319.8615
05/31/202319.873621.653919.873620.8546
06/01/202321.024121.908221.024121.5812
06/04/202323.252523.373622.404822.647
06/05/202322.719622.877121.823422.3684
06/06/202322.404823.034522.404822.5864
06/07/202322.586422.586421.629622.1141
06/08/202322.162523.349421.787122.8892
06/11/202323.010324.560423.010324.0518
06/12/202324.051824.063922.42922.7439
06/13/202322.743922.986121.908222.0535
06/14/202322.10222.332121.932422.2594
06/15/202322.259422.416921.762921.9203
06/18/202321.920321.944520.273320.3338
06/19/202320.321721.072620.224820.7093
06/20/202320.854621.217920.588120.6245
06/21/202320.624521.678120.370221.6296
06/22/202321.678122.634821.678122.0656
06/25/202322.392622.961822.198822.8286
06/26/202322.816524.100222.235223.8459
07/02/202324.705825.432424.633124.8995
07/03/202325.626225.892624.51224.8995
07/04/202324.923825.069124.221424.8995
07/05/202324.923825.505124.7324.8511
07/06/202324.851126.110624.681525.8926
07/09/202326.159127.757626.159127.249
07/10/202327.394328.072526.37726.6435
07/11/202326.740426.788825.408225.4566
07/12/202325.723126.595125.287126.377
07/13/202326.514927.456525.523726.8122
07/16/202327.382227.828227.258327.3574
07/17/202327.605227.654825.994526.2423
07/18/202326.143226.985725.399826.7874
07/19/202327.258328.026526.267127.5061
07/20/202327.803430.083227.456529.7363
07/23/202330.430132.313429.984131.0496
07/24/202331.049631.049628.051228.299
07/25/202328.497330.083228.472529.092
07/26/202329.736329.909828.695529.1911
07/27/202329.736329.934529.09229.092
07/30/202329.389430.430129.067229.5876
07/31/202329.587629.612428.621228.869
08/01/202328.992930.355828.918529.6867
08/02/202329.761132.189529.587631.793
08/03/202333.106434.964932.759534.9649
08/06/202337.046538.384635.683536.1791
08/07/202336.674838.409435.06436.9969
08/08/202337.517340.689135.832239.8714
08/09/202339.326242.374236.278336.6748
08/10/202336.674838.929835.683538.0872
08/13/202339.078440.14438.037738.2111
08/14/202338.310239.35136.600437.4182
08/15/202337.442941.1637.170441.16
08/16/202341.630843.340640.391840.7387
08/17/202340.862642.349437.517338.7811
08/20/202338.211140.540537.591638.9545
08/21/202339.549339.623637.591637.9385
08/22/202338.260739.549336.947339.0784
08/23/202340.391842.126437.690737.7155
08/24/202337.814639.375836.600438.2111
08/27/202339.152839.846638.409438.6572
08/28/202338.954542.522938.186342.5229
08/30/202344.282346.760343.241543.415
08/31/202343.910645.595642.671643.7619
09/03/202344.108844.604442.597242.7707
09/04/202343.018544.207941.630842.8698
09/05/202343.340643.538941.38341.4821
09/06/202341.482145.620441.333445.6204
09/07/202347.057748.841844.455744.654
09/10/202345.595647.528542.076842.0768
09/11/202342.869843.266341.011341.8043
09/12/202341.804342.721139.797140.144
09/13/202340.14441.135237.66639.9705
09/14/202340.317440.738738.384639.6979
09/17/202339.648439.648437.170437.1704
09/18/202337.170439.152836.749138.4341
09/19/202338.558139.400637.170437.1951
09/20/202337.170440.515736.699539.7971
09/21/202339.797142.522939.499740.8378
09/24/202341.60643.563741.1642.1264
09/25/202342.126442.869841.234341.9777
09/26/202342.101643.811541.085643.2167
09/27/202343.216744.009741.38341.383
09/28/202341.630842.968941.556542.2999
10/01/202342.374242.869841.184841.1848
10/02/202342.101643.489341.482142.6468
10/03/202342.646842.894640.515740.5157
10/04/202340.5941.729939.35141.16
10/05/202339.697941.754739.697940.4661
10/08/202338.90539.648438.161638.3102
10/09/202338.706740.069638.706739.5245
10/10/202339.499739.499738.409438.5581
10/11/202339.12839.871436.996938.2359
10/12/202338.260738.33536.501337.096
10/15/202338.657239.078435.485336.6252
10/16/202336.6538.260736.327838.2607
10/17/202336.922639.474936.42739.4749
10/18/202339.524539.697937.021737.0217
10/19/202336.476536.6534.667634.6676
10/22/202335.187936.30334.692335.8074
10/23/202336.42738.607635.881837.9138
10/24/202337.913838.161634.494134.4941
10/25/202335.187936.377433.701135.7579
10/26/202335.757936.377434.989735.9809
10/29/202335.980936.798735.510135.857
10/30/202336.550939.425434.964935.9313
10/31/202335.931336.600433.279934.618
11/01/202334.964935.485334.370234.4693
11/02/202334.667634.741933.552434.2215
11/05/202334.717136.451734.717135.9313
11/06/202334.741935.435734.568434.6676
11/07/202335.014535.41134.494134.9897
11/08/202334.890636.600433.948935.6835
11/09/202335.980936.0834.989735.1879
11/12/202335.187935.361433.428533.4285
11/13/202333.478135.039333.428534.2711
11/14/202334.345435.683534.345435.4357
11/15/202335.435736.179135.039335.1136
11/16/202335.187935.485334.816234.9649
11/19/202335.014536.129635.014535.6092
11/20/202335.708337.09635.187936.6748
11/21/202337.170438.087236.0836.08
11/22/202336.104836.699534.766734.7667
11/23/202334.766735.113634.444534.5684
11/26/202334.692334.915434.122434.3206
11/27/202334.61835.237533.725933.9737
11/28/202334.097634.295933.428533.7011
11/29/202333.800234.246333.502933.825
11/30/202334.469334.543733.577233.7507
12/03/202334.023334.295932.437333.1312
12/04/202333.131233.60232.685133.0321
12/05/202333.007333.131231.619632.0904
12/06/202332.090432.610831.520532.6108
12/07/202332.660433.849832.214332.8586
12/10/202332.858632.858631.049631.0496
12/11/202331.223131.272730.405430.6532
12/12/202330.653230.826629.53829.7115
12/13/202330.008931.223129.31530.4797
12/14/202330.727531.371830.380630.9753
12/17/202330.975330.975329.637229.7363
12/18/202329.736329.810628.249529.3398
12/19/202329.339829.414128.224728.3734
12/20/202328.224728.893827.803428.7699
12/21/202328.844228.893827.952128.1008
12/24/202328.100828.224725.672325.9697
12/25/202326.093627.258325.82126.5892
12/26/202326.762727.803426.291827.0105
12/27/202327.233528.051227.233527.6795
12/28/202328.001728.819427.753928.8194