KLKIM Geçmiş veriler - Kalekim Kimyevi Maddeler Sanayi ve Ticaret AS | Makkler

KLKIM Geçmiş veriler - Kalekim Kimyevi Maddeler Sanayi ve Ticaret AS | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺22,48	+%2,65	₺21,90	₺22,88	₺21,90	631,00K
2026-09-30	₺21,90	-%1,26	₺22,04	₺22,92	₺21,82	1,12M
2026-09-29	₺22,18	-%0,54	₺22,30	₺23,82	₺22,10	1,30M
2026-09-28	₺22,30	-%2,79	₺22,82	₺22,82	₺22,10	1,09M
2026-09-25	₺22,94	-%0,35	₺23,08	₺23,20	₺22,68	1,07M
2026-09-24	₺23,02	-%2,87	₺23,70	₺23,92	₺23,02	939,80K
2026-09-23	₺23,70	-%0,50	₺23,82	₺24,28	₺23,62	1,06M
2026-09-22	₺23,82	+%1,88	₺23,38	₺24,08	₺23,38	1,56M
2026-09-21	₺23,38	+%1,12	₺23,12	₺23,62	₺22,50	1,77M
2026-09-18	₺23,12	-%4,15	₺24,12	₺24,12	₺22,92	2,01M
2026-09-17	₺24,12	+%0,33	₺24,04	₺24,82	₺23,76	2,28M
2026-09-16	₺24,04	-%5,35	₺25,40	₺25,52	₺23,62	2,90M
2026-09-15	₺25,40	%0,00	₺25,50	₺25,86	₺25,30	1,43M
2026-09-14	₺25,40	-%4,22	₺26,52	₺26,56	₺25,40	1,46M
2026-09-11	₺26,52	-%0,67	₺26,70	₺26,96	₺26,48	1,06M
2026-09-10	₺26,70	+%0,30	₺26,62	₺27,02	₺26,44	1,48M
2026-09-09	₺26,62	-%0,08	₺26,64	₺27,36	₺26,44	1,84M
2026-09-08	₺26,64	+%0,60	₺26,48	₺26,76	₺26,34	1,29M
2026-09-07	₺26,48	+%0,84	₺26,62	₺26,68	₺26,28	1,27M
2026-09-04	₺26,26	+%2,26	₺25,84	₺26,74	₺25,74	1,46M
2026-09-03	₺25,68	-%0,93	₺26,10	₺26,48	₺25,68	979,99K
2026-09-02	₺25,92	-%0,31	₺25,94	₺26,28	₺25,54	1,38M
2026-09-01	₺26,00	-%2,55	₺26,68	₺26,96	₺25,84	1,35M
2026-08-31	₺26,68	-%2,49	₺27,40	₺27,82	₺26,68	1,46M
2026-08-28	₺27,36	-%1,37	₺27,94	₺27,94	₺27,36	1,03M
2026-08-27	₺27,74	-%2,53	₺28,46	₺28,70	₺27,66	1,15M
2026-08-26	₺28,46	-%0,77	₺28,58	₺29,00	₺28,40	2,22M
2026-08-25	₺28,68	-%0,69	₺28,98	₺29,20	₺28,30	2,35M
2026-08-24	₺28,88	+%1,19	₺28,98	₺29,66	₺28,68	3,21M
2026-08-21	₺28,54	+%2,37	₺27,94	₺29,18	₺27,64	4,18M
2026-08-20	₺27,88	+%3,64	₺26,92	₺28,30	₺26,52	5,30M
2026-08-19	₺26,90	+%2,59	₺25,66	₺27,06	₺25,18	4,69M
2026-08-18	₺26,22	+%0,69	₺26,06	₺26,70	₺25,70	1,38M
2026-08-17	₺26,04	-%0,76	₺26,24	₺26,70	₺26,04	1,66M
2026-08-14	₺26,24	+%1,94	₺25,70	₺26,36	₺25,70	1,61M
2026-08-13	₺25,74	+%0,94	₺25,54	₺26,16	₺25,54	1,62M
2026-08-12	₺25,50	+%0,71	₺25,10	₺25,76	₺25,10	1,45M
2026-08-11	₺25,32	-%1,56	₺25,72	₺25,84	₺25,22	1,29M
2026-08-10	₺25,72	+%0,63	₺25,62	₺26,18	₺25,54	1,90M
2026-08-07	₺25,56	-%0,16	₺25,50	₺25,98	₺25,50	1,05M
2026-08-06	₺25,60	+%1,03	₺25,34	₺25,78	₺25,32	1,36M
2026-08-05	₺25,34	-%1,40	₺25,74	₺25,74	₺25,26	1,29M
2026-08-04	₺25,70	+%1,82	₺25,24	₺25,80	₺25,18	1,30M
2026-08-03	₺25,24	+%0,32	₺25,32	₺25,98	₺25,24	1,27M
2026-07-31	₺25,16	+%1,13	₺25,02	₺25,40	₺24,80	1,32M
2026-07-30	₺24,88	-%0,64	₺25,04	₺25,32	₺24,88	1,11M
2026-07-29	₺25,04	-%1,34	₺25,50	₺25,60	₺25,02	1,17M
2026-07-28	₺25,38	-%3,06	₺26,22	₺26,44	₺25,26	1,94M
2026-07-27	₺26,18	-%2,82	₺27,10	₺27,48	₺26,18	1,90M
2026-07-24	₺26,94	+%0,82	₺26,80	₺27,10	₺26,50	1,34M
2026-07-23	₺26,72	-%1,26	₺27,12	₺27,26	₺26,70	1,53M
2026-07-22	₺27,06	+%0,74	₺26,90	₺27,22	₺26,84	1,26M
2026-07-21	₺26,86	-%0,89	₺27,20	₺27,38	₺26,76	1,82M
2026-07-20	₺27,10	+%1,19	₺26,78	₺27,20	₺26,70	1,62M
2026-07-17	₺26,78	-%4,01	₺27,90	₺27,94	₺26,52	2,79M
2026-07-16	₺27,90	+%1,09	₺27,64	₺28,14	₺27,60	1,58M
2026-07-14	₺27,60	-%2,61	₺28,34	₺28,34	₺27,60	1,86M
2026-07-13	₺28,34	-%0,49	₺28,48	₺29,06	₺28,22	2,23M
2026-07-10	₺28,48	+%6,03	₺27,94	₺29,54	₺26,90	4,72M
2026-07-09	₺26,86	-%0,59	₺27,18	₺27,24	₺26,82	1,53M
2026-07-08	₺27,02	-%4,25	₺28,28	₺28,28	₺27,02	2,10M
2026-07-07	₺28,22	-%0,07	₺28,24	₺28,58	₺28,20	1,47M
2026-07-06	₺28,24	-%2,08	₺28,84	₺29,02	₺28,24	1,69M
2026-07-03	₺28,84	-%1,17	₺29,50	₺29,50	₺28,78	1,63M
2026-07-02	₺29,18	-%2,54	₺30,06	₺30,10	₺29,06	2,38M
2026-07-01	₺29,94	-%0,20	₺30,04	₺30,68	₺29,90	2,36M
2026-06-30	₺30,00	-%0,07	₺30,04	₺30,30	₺29,94	1,59M
2026-06-29	₺30,02	-%0,33	₺30,08	₺30,80	₺30,00	1,35M
2026-06-26	₺30,12	-%1,57	₺30,60	₺31,00	₺29,98	1,68M
2026-06-25	₺30,60	-%0,33	₺30,70	₺31,08	₺30,60	1,17M
2026-06-24	₺30,70	-%1,35	₺31,14	₺31,32	₺30,68	1,21M
2026-06-23	₺31,12	-%1,21	₺31,32	₺31,54	₺31,04	984,82K
2026-06-22	₺31,50	+%0,06	₺31,86	₺31,86	₺31,50	1,47M
2026-06-19	₺31,48	-%0,51	₺31,94	₺32,24	₺31,42	2,66M
2026-06-18	₺31,64	+%1,22	₺31,58	₺31,74	₺31,34	1,98M
2026-06-17	₺31,26	-%0,70	₺31,58	₺31,74	₺31,14	2,53M
2026-06-16	₺31,48	-%1,32	₺32,50	₺32,54	₺31,40	2,72M
2026-06-15	₺31,90	+%5,00	₺31,50	₺32,04	₺31,08	3,13M
2026-06-12	₺30,38	+%0,26	₺30,70	₺31,12	₺30,20	2,46M
2026-06-11	₺30,30	+%0,40	₺30,22	₺30,74	₺30,16	1,99M
2026-06-10	₺30,18	-%0,07	₺30,22	₺30,74	₺30,08	1,73M
2026-06-09	₺30,20	-%1,31	₺30,60	₺30,80	₺30,20	2,12M
2026-06-08	₺30,60	-%1,61	₺30,84	₺30,84	₺30,22	2,58M
2026-06-05	₺31,10	-%2,02	₺31,74	₺31,74	₺31,10	1,20M
2026-06-04	₺31,74	+%1,28	₺31,52	₺31,78	₺30,90	1,88M
2026-06-03	₺31,34	-%3,09	₺32,34	₺32,36	₺31,30	2,50M
2026-06-02	₺32,34	+%1,19	₺31,96	₺32,48	₺31,80	2,06M
2026-06-01	₺31,96	+%1,98	₺31,50	₺32,76	₺31,50	2,96M
2026-05-29	₺31,34	%0,00	₺31,34	₺31,34	₺31,34	0
2026-05-28	₺31,34	%0,00	₺31,34	₺31,34	₺31,34	0