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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.7321
CLOSE 16.7

Low

LOW 12.81

High

HIGH 20.6
DATEOPENHIGHLOWCLOSE
01/01/202519.0419.318.9719.23
01/02/202519.219.4519.119.42
01/05/202519.5920.0619.5119.81
01/06/202519.519.8119.4119.41
01/07/20252020.619.419.4
01/08/202519.419.5919.1919.2
01/09/202519.219.519.0319.25
01/12/202519.2519.718.418.66
01/13/202518.7718.8418.418.47
01/14/202518.518.718.218.64
01/15/202518.8118.9618.618.75
01/16/202518.8618.8617.9818.35
01/19/202518.4418.7918.2618.3
01/20/202518.7819.0518.118.45
01/21/202518.418.7518.2918.43
01/22/202518.4318.8618.418.74
01/23/202518.7918.7918.4218.7
01/26/202518.6918.6918.2218.36
01/27/202518.4918.8818.3418.45
01/28/202518.4718.5218.3118.34
01/29/202518.3318.4318.218.41
01/30/202518.3918.4618.1918.22
02/02/202518.218.217.5817.58
02/03/202517.5817.9217.417.84
02/04/202517.8317.8317.0817.3
02/05/202517.3218.1417.3117.96
02/06/202517.9618.1417.8918.1
02/09/202518.1618.3517.9117.99
02/10/20251818.0817.6718
02/11/20251818.2717.7818.05
02/12/202518.0518.317.8718.15
02/13/202518.218.3618.0718.3
02/16/202518.3318.5118.2118.45
02/17/202518.4518.5618.1918.19
02/18/202518.2218.2617.517.63
02/19/202517.5918.0917.5417.84
02/20/202517.9318.0517.0617.5
02/23/202518.1418.1416.8716.96
02/24/202516.9817.0716.3916.45
02/25/202516.4517.2116.2617.08
02/26/202517.0617.2716.9617.27
02/27/202517.2717.5517.1517.47
03/02/202517.4718.1217.3617.63
03/03/202517.6317.7217.2217.24
03/04/202517.2718.2517.2718
03/05/202518.0818.5718.0718.28
03/06/202518.4718.6518.0318.3
03/09/202518.319.418.2918.77
03/10/202518.8519.7518.619.61
03/11/202518.218.8317.6518.58
03/12/202518.5519.3218.2219.18
03/13/202519.1820.51920.08
03/16/202520.0820.519.6119.66
03/17/202519.6619.6619.0319.48
03/18/202517.5518.7817.5417.54
03/19/202517.3518.1116.9817.33
03/20/202517.3417.5215.615.85
03/23/202515.9616.4715.1716.43
03/24/202516.4617.1616.4617.1
03/25/202516.9917.3916.5516.7
03/26/202516.7118.216.7117.77
03/27/202517.771817.0717.6
04/01/202517.617.8416.7517.44
04/02/202518.218.217.517.5
04/03/202517.6217.8916.7617
04/06/202516.4517.2916.2517
04/07/202517.1417.81717.54
04/08/202517.3918.4117.2817.38
04/09/202517.8817.9417.117.1
04/10/202517.2117.3816.7917.05
04/13/202517.1617.7617.1617.66
04/14/202517.718.917.6918.3
04/15/202518.2118.4717.4817.48
04/16/202517.4818.0117.2717.62
04/17/202517.6717.717.117.15
04/20/202517.1517.2216.5916.66
04/21/202516.816.8916.116.38
04/23/202516.3816.4516.2916.4
04/24/202516.416.4816.1116.2
04/27/202516.216.4716.0716.1
04/28/202516.1816.1815.515.9
04/29/202515.916.1315.215.2
05/01/202515.2815.6615.2815.55
05/04/202515.5515.6915.415.55
05/05/202515.5515.9815.4815.98
05/06/202515.8515.8515.1915.19
05/07/202515.2215.431515.01
05/08/202515.0915.214.9215.05
05/11/202515.2615.6415.215.54
05/12/202515.4915.5315.2115.48
05/13/202515.4815.5815.3115.46
05/14/202515.415.5515.1815.25
05/15/202515.3215.3515.0215.25
05/19/202515.315.3314.9215.03
05/20/202515.1115.1914.8315
05/21/20251515.1414.9315.08
05/22/202515.0915.2114.9414.98
05/25/20251515.114.7114.71
05/26/202514.7314.7914.4814.48
05/27/202514.4814.5613.9913.99
05/28/202514.0214.4613.8514.3
05/29/202514.314.4314.0714.3
06/01/202514.314.313.9914
06/02/202514.114.3914.0114.3
06/03/202514.314.5714.2714.45
06/04/202514.4514.5314.3214.53
06/09/202514.5314.8714.5314.73
06/10/202514.814.8814.6914.7
06/11/202514.5614.8514.414.6
06/12/202514.2814.313.3213.71
06/15/202513.7114.1413.5314
06/16/20251414.1213.7114.06
06/17/202514.0614.0613.513.62
06/18/202513.6213.813.2513.28
06/19/202513.3113.5213.1213.12
06/22/202513.1113.3312.8113.07
06/23/202513.2513.7813.2513.7
06/24/202513.713.9813.5813.7
06/25/202513.713.9513.413.7
06/26/202513.6914.3913.5313.86
06/29/202513.8914.5513.8914.43
06/30/202514.515.3214.4615.15
07/01/202515.1515.1814.5415
07/02/20251515.1414.5315
07/03/202515.0315.0514.614.85
07/06/202514.814.814.414.43
07/07/202514.4914.5814.0514.09
07/08/202514.0914.4114.0914.24
07/09/202514.314.714.2214.67
07/10/202514.6914.8414.3614.74
07/13/202514.7414.8314.5714.67
07/15/202514.6715.514.5914.84
07/16/202514.8815.214.8115
07/17/202515.0115.2214.7214.92
07/20/202514.9615.1614.9615.05
07/21/202515.0715.391515.34
07/22/202515.2615.4915.2215.36
07/23/202515.415.6515.2415.49
07/24/202515.6215.6215.3115.51
07/27/202515.5115.6815.4115.52
07/28/202515.5215.6515.3715.5
07/29/202515.515.615.315.3
07/30/202515.3115.7715.3115.77
07/31/202515.8115.9215.6415.79
08/03/202515.8115.915.6615.9
08/04/202515.916.1315.8416.01
08/05/202516.116.9215.7916.9
08/06/202516.9117.7616.9117.03
08/07/202517.0317.0616.4616.46
08/10/202516.5916.8416.316.49
08/11/202516.4916.516.0716.27
08/12/202516.1916.3816.116.14
08/13/202516.0816.5216.0516.52
08/14/202516.216.215.4215.52
08/17/202515.5215.5215.3115.39
08/18/202515.3916.215.3715.93
08/19/202515.8316.1815.7816.1
08/20/202516.1417.4316.1416.84
08/21/202516.8417.1816.6416.91
08/24/202517.1617.7217.1317.59
08/25/202517.6517.9617.2917.7
08/26/202517.717.9717.4817.7
08/27/202517.717.9417.4117.8
08/28/202518.0918.7717.1917.19
08/31/202517.1917.8116.9117.61
09/01/202517.7418.1716.4817.27
09/02/202517.2817.316.7617.27
09/03/202517.3718.4517.1818.45
09/04/202518.6118.7617.8317.92
09/07/202517.0717.7116.9417.7
09/08/202517.7117.8717.0817.08
09/09/202517.117.2516.6516.71
09/10/202516.7117.3816.5116.94
09/11/202516.9417.2416.4316.88
09/14/202516.8818.4116.5618.2
09/15/202518.419.118.1518.38
09/16/202518.4119.4318.4119.14
09/17/202519.1419.3318.5719.15
09/18/202519.1519.418.8319.15
09/21/202520.1820.1819.0819.2
09/22/202519.1519.2618.7418.74
09/23/202518.7619.3418.5519.28
09/24/202519.2819.6418.7218.96
09/25/202518.961918.318.64
09/28/202518.4418.4417.7217.85
09/29/202517.8518.5917.5818.59
09/30/202518.518.7318.1618.37
10/01/202518.3718.517.8918.37
10/02/202518.3618.6817.8718.35
10/05/202518.4419.218.4418.75
10/06/202518.9219.0918.618.6
10/07/202518.6118.718.1718.47
10/08/202518.5218.6717.9817.98
10/09/20251818.1217.3617.53
10/12/202517.317.5516.7817.36
10/13/202517.1717.2216.6816.68
10/14/202516.8517.1516.5116.8
10/15/202516.7417.2316.7117.11
10/16/202517.1117.216.5116.6
10/19/202516.6317.2616.5116.75
10/20/202516.7516.8816.5116.51
10/21/202516.5116.8916.2416.31
10/22/202516.3516.4416.0716.2
10/23/202516.516.9816.316.61
10/26/202516.6816.8916.5716.58
10/27/202516.8516.8816.5116.67
10/29/202516.6717.2516.6716.94
10/30/202517.1517.1916.8116.95
11/02/202516.9518.6416.9518.64
11/03/202519.1220.081919.19
11/04/202519.6919.6918.6418.88
11/05/202518.9119.1618.418.71
11/06/202518.7118.818.0118.04
11/09/202518.0218.2117.5817.58
11/10/202517.5717.5916.3116.42
11/11/202516.4216.5916.0416.08
11/12/202516.0816.2815.8415.88
11/13/202515.8815.9515.615.66
11/16/202515.716.215.715.99
11/17/20251616.0215.4115.42
11/18/202515.4515.81515.05
11/19/202515.1215.3614.7115.04
11/20/20251515.1514.8514.85
11/23/202514.7915.0214.6814.94
11/24/202515.0615.1614.3314.66
11/25/202514.715.0614.5515
11/26/202515.3815.4214.6415
11/27/202515.0516.0514.9915.85
11/30/202515.8516.4915.8516.22
12/01/202516.2616.3815.9216.03
12/02/202516.116.5216.0316.14
12/03/202516.1416.7316.116.49
12/04/202516.4916.9316.4216.64
12/07/202516.6517.1316.616.75
12/08/202516.8117.0716.3416.8
12/09/202516.9916.9916.3816.8
12/10/202516.816.8716.5616.58
12/11/202516.616.816.0216.11
12/14/202516.0616.316.0116.1
12/15/202516.116.6416.0916.46
12/16/202516.4616.5316.2316.37
12/17/202516.316.5216.1416.23
12/18/202516.216.5316.0516.25
12/21/202516.2616.4115.7816
12/22/202516.0716.0715.7315.85
12/23/202515.7516.0315.7515.82
12/24/202515.9316.215.8215.95
12/25/202515.9516.1915.7915.84
12/28/202515.6215.8715.3115.51
12/29/202515.5115.8515.2615.8
12/30/202515.8116.4815.8115.82