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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.9832
CLOSE 25.8829

Low

LOW 16.41

High

HIGH 37.0465
DATEOPENHIGHLOWCLOSE
01/01/202429.835429.959329.240729.6124
01/02/202430.33131.34728.992929.4885
01/03/202429.240729.711528.745129.5876
01/04/202429.637230.876229.463730.4549
01/07/202430.529331.148830.132830.6284
01/08/202430.628430.727529.290229.5628
01/09/202429.562829.88529.215929.6867
01/10/202429.761130.231929.215929.3646
01/11/202429.116829.934528.571629.7611
01/14/202429.88530.950529.562830.108
01/15/202430.10830.653229.736330.331
01/16/202430.256731.421329.761130.4549
01/17/202430.653231.619630.430130.8018
01/18/202431.198332.040930.975331.2479
01/21/202431.396632.511731.322232.1648
01/22/202432.957734.642832.511733.0568
01/23/202432.660433.131232.164832.6851
01/24/202432.883433.676332.214332.8586
01/25/202433.15633.478132.734733.2551
01/28/202433.37933.899432.957733.2303
01/29/202433.428533.428532.660432.7099
01/30/202432.709933.007332.36332.6604
01/31/202432.80934.097632.709933.7011
02/01/202433.948934.17233.056833.156
02/04/202433.081633.924133.007333.2303
02/05/202433.255134.469332.858634.1472
02/06/202434.221535.163233.998534.395
02/07/202434.39536.005734.370235.3366
02/08/202436.451737.046535.336635.411
02/11/202435.832236.104834.915435.0888
02/12/202435.088835.163233.626833.6268
02/13/202433.60234.147232.858634.1224
02/14/202434.147235.881834.147235.4357
02/15/202435.708335.85734.940135.4605
02/18/202435.683536.104833.973733.9985
02/19/202434.023335.336633.453335.0145
02/20/202434.940134.940133.998533.9985
02/21/202433.998534.39533.899433.9737
02/22/202434.023335.039333.948934.4198
02/25/202434.469335.980934.246334.8658
02/26/202434.865835.187933.37933.602
02/27/202433.403834.072833.255133.2551
02/28/202433.304633.82533.032133.2055
02/29/202433.230333.478132.833832.9082
03/03/202432.957733.403832.164832.1895
03/04/202432.214332.36331.099231.2231
03/05/202431.223132.090430.430131.8178
03/06/202432.065633.502931.644432.5117
03/07/202432.511732.685131.743532.0409
03/10/202432.635632.635631.173531.2727
03/11/202431.223131.297430.430130.7027
03/12/202430.702730.90129.860230.1328
03/13/202430.132830.851430.058430.2815
03/14/202430.479730.578829.612429.6124
03/17/202429.810630.306229.31529.5876
03/18/202429.612430.207129.612430.0584
03/19/202430.207130.504529.785929.8354
03/20/202430.058432.80930.058431.0249
03/21/202430.777130.90129.736329.7363
03/24/202429.860230.355828.769928.8938
03/25/202429.240729.240727.456527.9026
03/26/202427.902628.150427.208727.7539
03/27/202427.828228.497327.803428.4973
03/28/202428.546828.992927.753928.869
03/31/202428.893829.290227.778728.076
04/01/202428.07628.472526.861827.0352
04/02/202427.258327.332626.688326.9609
04/03/202427.258327.704326.737927.1591
04/04/202427.183928.001726.960927.8034
04/07/202427.902630.083227.902629.538
04/08/202429.637230.380629.389430.1576
04/14/202429.736331.371829.265530.8514
04/15/202430.851431.322229.488531.3222
04/16/202431.619632.437330.925731.3718
04/17/202431.371831.991330.975331.3718
04/18/202431.272731.5730.975331.3222
04/21/202431.693933.577231.594832.9577
04/23/202433.453334.444532.957733.156
04/24/202433.230333.775531.941732.7099
04/25/202432.80934.097632.1433.7259
04/28/202434.444534.667632.883433.156
04/29/202432.709932.709931.520531.6196
05/01/202431.693932.561231.619632.0904
05/02/202432.462132.462131.5731.6196
05/05/202431.619631.718730.925730.9753
05/06/202430.975331.198329.463729.6867
05/07/202429.761129.959329.067229.092
05/08/202429.290229.686728.745129.2902
05/09/202429.389430.55429.240729.4885
05/12/202429.612429.761128.64628.7203
05/13/202428.720328.992928.026528.3734
05/14/202428.398228.844228.323828.4973
05/15/202428.670728.918527.976928.5964
05/16/202428.992930.008928.893829.8602
05/19/202429.88532.833829.88531.8426
05/20/202431.966532.759530.430130.5045
05/21/202430.529331.12430.33130.7523
05/22/202430.90131.049630.157630.4301
05/23/202430.430130.454929.389429.8602
05/26/202431.223131.446130.479730.6779
05/27/202430.702730.950529.934530.0337
05/28/202429.240730.182328.745128.8442
05/29/202428.86929.240727.431729.0424
05/30/202429.042429.290228.497328.8938
06/02/202429.141629.31528.373428.4973
06/03/202428.621229.686728.497328.9929
06/04/202428.992929.265528.348628.7946
06/05/202428.819429.017728.571628.7699
06/06/202428.769928.844227.803428.1008
06/09/202428.100828.150427.40727.4813
06/10/202427.530927.753926.787427.0352
06/11/202427.084827.431726.861826.9857
06/12/202427.183928.100827.183928.0017
06/13/202428.249528.546827.753928.2495
06/19/202428.348628.745128.199928.4477
06/20/202428.621228.621228.29928.4973
06/23/202428.447728.844227.778728.7451
06/24/202428.844228.86928.199928.3982
06/25/202428.472528.472527.902628.2495
06/26/202428.497328.497328.07628.3982
06/27/202428.844229.116828.323828.3238
06/30/202428.422928.546827.035227.6795
07/01/202427.679527.85327.258327.4565
07/02/202427.456527.704327.109627.407
07/03/202427.506127.828227.258327.6795
07/04/202427.679527.803427.506127.63
07/07/202427.654828.051227.431727.8282
07/08/202428.07528.07527.67527.85
07/09/202427.8527.92527.27527.575
07/10/202427.57528.827.52528.5
07/11/202428.528.52528.07528.375
07/15/202428.37528.728.07528.325
07/16/202428.32529.1528.128.675
07/17/202428.87528.97528.4528.5
07/18/202428.47528.82528.1528.575
07/21/202428.6528.928.328.675
07/22/202428.67529.1528.3528.75
07/23/202428.828.87528.52528.55
07/24/202428.5528.57527.77528.175
07/25/202428.17528.2527.928
07/28/202427.72527.8527.02527.025
07/29/202427.17527.62527.02527.175
07/30/202427.17527.626.62526.65
07/31/202426.9527.4526.927.15
08/01/202426.7527.7526.17526.575
08/04/202423.9225.2523.9224.91
08/05/202425.62525.77524.5224.65
08/06/202424.9725.12524.4224.9
08/07/202424.8925.324.7825.175
08/08/202425.225.3524.5824.74
08/11/202424.742524.0724.15
08/12/202424.0124.1923.523.66
08/13/202423.7924.0823.5423.79
08/14/202423.7924.2223.4824.22
08/15/202424.2824.3923.8224.1
08/18/202424.0624.2423.924.1
08/19/202424.0524.1723.2723.77
08/20/202423.9323.9323.2423.24
08/21/202423.2723.5223.1623.41
08/22/202423.323.3522.822.98
08/25/202422.9823.0621.2622.11
08/26/202422.1122.3421.8221.9
08/27/202422.0322.1321.8821.98
08/28/202422.0322.321.621.6
09/01/202421.6222.521.5822.09
09/02/202422.0123.1222.0122.79
09/03/202422.7522.7522.0822.21
09/04/202422.2923.522.2823.17
09/05/202423.1223.1422.7422.74
09/08/202422.7522.922.3222.42
09/09/202422.4722.7321.9122.04
09/10/202422.0322.0521.3521.37
09/11/202421.9822.121.321.67
09/12/202422.0522.3121.6922.15
09/15/202422.1522.6522.0822.21
09/16/202422.2122.4321.9622.4
09/17/202422.522.5421.721.94
09/18/202421.9422.221.7822
09/19/20242222.1421.5622.08
09/22/202421.922.2221.5821.62
09/23/202420.52119.9920.12
09/24/202420.1220.1219.2819.3
09/25/202419.2719.4219.0519.09
09/26/202419.0519.5818.9819.5
09/29/202419.519.519.1519.21
09/30/202419.2119.2117.7317.85
10/01/202417.7517.8517.1317.13
10/02/202417.1318.1817.0817.48
10/03/202417.518.1517.2218.11
10/06/202418.1118.4717.2217.91
10/07/202417.9118.0917.5617.67
10/08/202417.4717.7517.417.54
10/09/202417.517.7917.417.46
10/10/202417.4517.9617.417.5
10/13/202417.4917.6516.6916.69
10/14/202416.6917.4616.6917.18
10/15/202417.1817.561717
10/16/202417.1817.317.0817.25
10/17/202417.317.4616.916.98
10/20/202416.8817.0916.4916.59
10/21/202416.61716.5316.84
10/22/202416.8417.0816.516.59
10/23/202416.6217.216.6216.95
10/24/202416.9417.2916.8817.2
10/27/202417.2117.5617.217.37
10/29/202417.3817.7217.3217.39
10/30/202417.3917.471717.16
10/31/202417.2417.3416.817.23
11/03/202417.2317.3116.6616.68
11/04/202416.6816.8616.4116.58
11/05/202416.5817.2416.5816.97
11/06/202416.9917.2616.817
11/07/202417.1217.2316.9717.16
11/10/202417.1717.7817.0617.58
11/11/202417.6517.6817.1917.4
11/12/202417.4717.4716.8117.12
11/13/202417.1217.6217.0517.29
11/14/202417.418.517.2218.5
11/17/202418.5718.711818.33
11/18/202418.418.6817.8818.2
11/19/202418.218.9117.6117.7
11/20/202417.718.4417.6918.27
11/21/202418.5918.5917.9318.48
11/24/202418.619.3518.4819.33
11/25/202419.3319.6119.0119.15
11/26/202419.5420.0619.2519.29
11/27/202419.3619.441919.2
11/28/202419.2219.3118.618.8
12/01/202418.7718.9718.6118.8
12/02/202418.9119.1218.819.09
12/03/202419.0919.2518.8518.9
12/04/202418.9219.0818.6818.82
12/05/202418.919.0918.8119
12/08/202419.0719.6719.0619.6
12/09/202419.6219.7819.0519.14
12/10/202419.1519.2918.7218.9
12/11/202418.9819.1418.6718.71
12/12/202418.718.9118.418.8
12/15/202418.920.6818.8719.93
12/16/202419.9220.2819.3919.79
12/17/202419.820.1619.6619.66
12/18/202419.5919.6119.119.15
12/19/202419.1519.518.5218.52
12/22/202418.6918.8217.9818.15
12/23/202418.218.3217.9118.18
12/24/202418.3618.7318.3218.39
12/25/202418.418.9818.418.78
12/26/202418.7818.8418.6518.73
12/29/202418.7519.4318.6318.86
12/30/202418.8619.2318.4919