Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Kalekim Kimyevi Maddeler Sanayi ve Ticaret AS (KLKIM) Historical Prices

TR:KLKIM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202620.2020.3419.9820.2220.22+1.00%604,6970.44
Nov 12, 202619.9320.5819.9320.0220.02+0.60%828,7240.59
Nov 11, 202620.9021.0019.9019.9019.90-4.78%1,217,3310.87
Nov 10, 202620.7421.3420.5020.9020.90+5.03%1,478,0621.05
Nov 09, 202620.0020.5419.9020.5020.50+3.02%1,224,0540.87
Nov 06, 202619.7320.1419.0919.9019.90+0.35%1,546,6061.10
Nov 05, 202620.1020.4819.7019.8319.83-0.50%1,065,2180.75
Nov 04, 202618.2019.9318.2019.9319.93+9.93%1,265,8690.89
Nov 03, 202617.9418.3917.7918.1318.13+1.06%884,3340.62
Nov 02, 202618.2918.6017.6217.9417.94-3.76%1,060,5880.74
Oct 30, 202618.8019.5816.9618.6418.64-0.85%2,878,3472.05
Oct 29, 202618.8018.9118.5918.8018.800.00%00.00
Oct 28, 202618.7918.9118.5918.8018.800.00%284,4030.20
Oct 27, 202618.6818.9818.6818.8018.80+0.59%364,4240.25
Oct 26, 202618.8319.2218.5318.6918.69-0.74%437,9080.30
Oct 23, 202619.4419.4518.2918.8318.83-1.82%1,147,8390.78
Oct 22, 202619.9319.9919.1819.1819.18-3.67%530,8660.35
Oct 21, 202620.0821.3419.7119.9119.91-0.85%1,913,2851.28
Oct 20, 202619.7120.2219.4420.0820.08+1.88%716,3380.48
Oct 19, 202619.9320.4819.3619.7119.71-1.35%1,085,2010.72
Oct 16, 202620.0420.4219.7919.9819.98-3.10%935,3080.62
Oct 15, 202620.9221.4020.5420.6220.62-1.34%474,7760.31
Oct 14, 202621.2421.3220.9020.9020.90-1.51%774,0580.49
Oct 13, 202621.7621.9221.2221.2221.22-2.12%664,8500.42
Oct 12, 202622.4022.5421.6821.6821.68-3.04%714,9320.45
Oct 09, 202622.1022.5022.1022.3622.36+1.54%521,4060.33
Oct 08, 202622.0222.2222.0022.0222.02+0.09%605,0350.37
Oct 07, 202622.6022.7422.0022.0022.00-2.65%717,1860.43
Oct 06, 202622.6222.8822.5422.6022.60-0.70%511,1000.30
Oct 05, 202622.7023.1422.4422.7622.76+0.26%947,5390.55
Oct 02, 202622.4823.1022.4822.7022.70+0.98%815,9280.47
Oct 01, 202621.9022.8821.9022.4822.48+2.65%630,9960.36
Sep 30, 202622.0422.9221.8221.9021.90-1.26%1,118,4680.64
Sep 29, 202622.3023.8222.1022.1822.18-0.54%1,300,6700.74
Sep 28, 202622.8222.8222.1022.3022.30-2.79%1,091,7870.61
Sep 25, 202623.0823.2022.6822.9422.94-0.35%1,066,8540.59
Sep 24, 202623.7023.9223.0223.0223.02-2.87%939,8020.52
Sep 23, 202623.8224.2823.6223.7023.70-0.50%1,062,2900.59
Sep 22, 202623.3824.0823.3823.8223.82+1.88%1,561,8610.86
Sep 21, 202623.1223.6222.5023.3823.38+1.12%1,773,6040.99
Sep 18, 202624.1224.1222.9223.1223.12-4.15%2,007,2061.13
Sep 17, 202624.0424.8223.7624.1224.12+0.33%2,284,4211.29
Sep 16, 202625.4025.5223.6224.0424.04-5.35%2,904,7011.64
Sep 15, 202625.5025.8625.3025.4025.400.00%1,431,5390.81
Sep 14, 202626.5226.5625.4025.4025.40-4.22%1,456,8500.81
Sep 11, 202626.7026.9626.4826.5226.52-0.67%1,063,9020.59
Sep 10, 202626.6227.0226.4426.7026.70+0.30%1,476,1680.80
Sep 09, 202626.6427.3626.4426.6226.62-0.08%1,837,5740.99
Sep 08, 202626.4826.7626.3426.6426.64+0.60%1,292,9380.69
Sep 07, 202626.6226.6826.2826.4826.48+0.84%1,273,1280.68