Skip to main content
logo
Kalekim Kimyevi Maddeler Sanayi Ve Ticaret Anonim Sirketi (IST:KLKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.80
0.00 (0.00%)
At close: Oct 28, 2026

IST:KLKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202618.7918.9118.5918.8018.80-284,403
Oct 27, 202618.6818.9818.6818.8018.800.59%364,424
Oct 26, 202618.8319.2218.5318.6918.69-0.74%437,908
Oct 23, 202619.4419.4518.2918.8318.83-1.82%1,147,839
Oct 22, 202619.9319.9919.1819.1819.18-3.67%530,866
Oct 21, 202620.0821.3419.7119.9119.91-0.85%1,913,285
Oct 20, 202619.7120.2219.4420.0820.081.88%716,338
Oct 19, 202619.9320.4819.3619.7119.71-1.35%1,085,201
Oct 16, 202620.0420.4219.7919.9819.98-3.10%935,308
Oct 15, 202620.9221.4020.5420.6220.62-1.34%474,776
Oct 14, 202621.2421.3220.9020.9020.90-1.51%774,058
Oct 13, 202621.7621.9221.2221.2221.22-2.12%664,850
Oct 12, 202622.4022.5421.6821.6821.68-3.04%714,932
Oct 9, 202622.1022.5022.1022.3622.361.54%521,406
Oct 8, 202622.0222.2222.0022.0222.020.09%605,035
Oct 7, 202622.6022.7422.0022.0022.00-2.65%717,186
Oct 6, 202622.6222.8822.5422.6022.60-0.70%511,100
Oct 5, 202622.7023.1422.4422.7622.760.26%947,539
Oct 2, 202622.4823.1022.4822.7022.700.98%815,928
Oct 1, 202621.9022.8821.9022.4822.482.65%630,996
Sep 30, 202622.0422.9221.8221.9021.90-1.26%1,118,468
Sep 29, 202622.3023.8222.1022.1822.18-0.54%1,300,670
Sep 28, 202622.8222.8222.1022.3022.30-2.79%1,091,787
Sep 25, 202623.0823.2022.6822.9422.94-0.35%1,066,854
Sep 24, 202623.7023.9223.0223.0223.02-2.87%939,802
Sep 23, 202623.8224.2823.6223.7023.70-0.50%1,062,290
Sep 22, 202623.3824.0823.3823.8223.821.88%1,561,861
Sep 21, 202623.1223.6222.5023.3823.381.12%1,773,604
Sep 18, 202624.1224.1222.9223.1223.12-4.15%2,007,206
Sep 17, 202624.0424.8223.7624.1224.120.33%2,284,421
Sep 16, 202625.4025.5223.6224.0424.04-5.35%2,904,701
Sep 15, 202625.5025.8625.3025.4025.40-1,431,539
Sep 14, 202626.5226.5625.4025.4025.40-4.22%1,456,850
Sep 11, 202626.7026.9626.4826.5226.52-0.67%1,063,902
Sep 10, 202626.6227.0226.4426.7026.700.30%1,476,168
Sep 9, 202626.6427.3626.4426.6226.62-0.08%1,837,574
Sep 8, 202626.4826.7626.3426.6426.640.60%1,292,938
Sep 7, 202626.6226.6826.2826.4826.480.84%1,273,128
Sep 4, 202625.8426.7425.7426.2626.262.26%1,457,081
Sep 3, 202626.1026.4825.6825.6825.68-0.93%979,989
Sep 2, 202625.9426.2825.5425.9225.92-0.31%1,384,581
Sep 1, 202626.6826.9625.8426.0026.00-2.55%1,351,766
Aug 31, 202627.4027.8226.6826.6826.68-2.49%1,462,814
Aug 28, 202627.9427.9427.3627.3627.36-1.37%1,030,180
Aug 27, 202628.4628.7027.6627.7427.74-2.53%1,146,394
Aug 26, 202628.5829.0028.4028.4628.46-0.77%2,216,981
Aug 25, 202628.9829.2028.3028.6828.68-0.69%2,353,443
Aug 24, 202628.9829.6628.6828.8828.881.19%3,207,192
Aug 21, 202627.9429.1827.6428.5428.542.37%4,180,622
Aug 20, 202626.9228.3026.5227.8827.883.64%5,301,201