Istanbul - Delayed Quote TRY

Kimteks Poliüretan Sanayi ve Ticaret A.S. (KMPUR.IS)

14.30
0.00
(0.00%)
At close: May 30 at 6:05:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 30, 202514.3014.4314.0714.3014.30825,872
May 29, 202514.0214.4613.8514.3014.301,629,708
May 28, 202514.4814.5613.9913.9913.991,554,847
May 27, 202514.7314.7914.4814.4814.481,133,922
May 26, 202515.0015.1014.7114.7114.711,114,799
May 23, 202515.0915.2114.9414.9814.982,005,427
May 22, 202515.0015.1414.9315.0815.082,020,466
May 21, 202515.1115.1914.8315.0015.001,651,578
May 20, 202515.3015.3314.9215.0315.031,724,997
May 16, 202515.3215.3515.0215.2515.252,099,634
May 15, 202515.4015.5515.1815.2515.252,006,305
May 14, 202515.4815.5815.3115.4615.462,751,508
May 13, 202515.4915.5315.2115.4815.482,142,532
May 12, 202515.2615.6415.2015.5415.542,957,119
May 9, 202515.0915.2014.9215.0515.053,868,655
May 8, 202515.2215.4315.0515.0715.07792,978
May 7, 202515.8515.8515.1915.1915.191,547,559
May 6, 202515.5515.9815.4815.9815.981,341,491
May 5, 202515.5515.6915.4015.5515.551,080,116
May 2, 202515.2815.6615.2815.5515.551,299,311
Apr 30, 202515.9016.1315.2015.2015.202,235,117
Apr 29, 202516.1816.1815.5015.9015.902,228,618
Apr 28, 202516.2016.4716.0716.1016.102,275,082
Apr 25, 202516.4016.4816.1116.2016.202,487,433
Apr 24, 202516.3816.4516.2916.4016.402,305,408
Apr 22, 202516.8016.8916.1016.3816.382,084,159
Apr 21, 202517.1517.2216.5916.6616.663,232,203
Apr 18, 202517.6717.7017.1017.1517.151,145,941
Apr 17, 202517.4818.0117.2717.6217.621,410,314
Apr 16, 202518.2118.4717.4817.4817.482,076,484
Apr 15, 202517.7018.9017.6918.3018.303,043,172
Apr 14, 202517.1617.7617.1617.6617.661,360,837
Apr 11, 202517.2117.3816.7917.0517.051,852,811
Apr 10, 202517.8817.9417.1017.1017.101,479,458
Apr 9, 202517.3918.4117.2817.3817.382,401,586
Apr 8, 202517.1417.8017.0017.5417.541,662,939
Apr 7, 202516.4517.2916.2517.0017.001,582,915
Apr 4, 202517.6217.8916.7617.0017.001,350,421
Apr 3, 202518.2018.2017.5017.5017.501,171,584
Apr 2, 202517.6017.8416.7517.4417.441,539,336
Mar 28, 202517.7718.0017.0717.6017.601,979,818
Mar 27, 202516.7118.2016.7117.7717.773,625,437
Mar 26, 202516.9917.3916.5516.7016.703,212,139
Mar 25, 202516.4617.1616.4617.1017.102,749,465
Mar 24, 202515.9616.4715.1716.4316.432,377,479
Mar 21, 202517.3417.5215.6015.8515.853,175,613
Mar 20, 202517.3518.1116.9817.3317.332,516,143
Mar 19, 202517.5518.7817.5417.5417.542,783,566
Mar 18, 202519.6619.6619.0319.4819.481,718,225
Mar 17, 202520.0820.5019.6119.6619.662,722,231
Mar 14, 202519.1820.5019.0020.0820.084,825,616
Mar 13, 202518.5519.3218.2219.1819.182,260,516
Mar 12, 202518.2018.8317.6518.5818.588,685,962
Mar 11, 202518.8519.7518.6019.6119.613,510,036
Mar 10, 202518.3019.4018.2918.7718.773,620,900
Mar 7, 202518.4718.6518.0318.3018.302,461,754
Mar 6, 202518.0818.5718.0718.2818.282,095,114
Mar 5, 202517.2718.2517.2718.0018.001,594,552
Mar 4, 202517.6317.7217.2217.2417.241,067,161
Mar 3, 202517.4718.1217.3617.6317.631,741,168
Feb 28, 202517.2717.5517.1517.4717.471,128,842
Feb 27, 202517.0617.2716.9617.2717.271,138,990
Feb 26, 202516.4517.2116.2617.0817.081,649,946
Feb 25, 202516.9817.0716.3916.4516.451,490,208
Feb 24, 202518.1418.1416.8716.9616.962,817,792
Feb 21, 202517.9318.0517.0617.5017.501,113,666
Feb 20, 202517.5918.0917.5417.8417.84897,095
Feb 19, 202518.2218.2617.5017.6317.631,711,464
Feb 18, 202518.4518.5618.1918.1918.191,345,926
Feb 17, 202518.3318.5118.2118.4518.451,508,629
Feb 14, 202518.2018.3618.0718.3018.301,412,039
Feb 13, 202518.0518.3017.8718.1518.151,281,971
Feb 12, 202518.0018.2717.7818.0518.051,513,109
Feb 11, 202518.0018.0817.6718.0018.001,121,360
Feb 10, 202518.1618.3517.9117.9917.99975,625
Feb 7, 202517.9618.1417.8918.1018.10697,259
Feb 6, 202517.3218.1417.3117.9617.961,038,496
Feb 5, 202517.8317.8317.0817.3017.301,168,415
Feb 4, 202517.5817.9217.4017.8417.841,156,563
Feb 3, 202518.2018.2017.5817.5817.581,063,682
Jan 31, 202518.3918.4618.1918.2218.221,248,509
Jan 30, 202518.3318.4318.2018.4118.41986,992
Jan 29, 202518.4718.5218.3118.3418.341,559,001
Jan 28, 202518.4918.8818.3418.4518.451,123,215
Jan 27, 202518.6918.6918.2218.3618.361,135,371
Jan 24, 202518.7918.7918.4218.7018.701,235,406
Jan 23, 202518.4318.8618.4018.7418.741,064,992
Jan 22, 202518.4018.7518.2918.4318.43982,530
Jan 21, 202518.7819.0518.1018.4518.452,915,628
Jan 20, 202518.4418.7918.2618.3018.301,679,442
Jan 17, 202518.8618.8617.9818.3518.352,236,602
Jan 16, 202518.8118.9618.6018.7518.75598,712
Jan 15, 202518.5018.7018.2018.6418.64676,559
Jan 14, 202518.7718.8418.4018.4718.47888,616
Jan 13, 202519.2519.7018.4018.6618.661,200,400
Jan 10, 202519.2019.5019.0319.2519.25961,042
Jan 9, 202519.4019.5919.1919.2019.201,305,705
Jan 8, 202520.0020.6019.4019.4019.403,121,838
Jan 7, 202519.5019.8119.4119.4119.41998,129
Jan 6, 202519.5920.0619.5119.8119.811,667,440
Jan 3, 202519.2019.4519.1019.4219.421,094,764
Jan 2, 202519.0419.3018.9719.2319.23840,510
Dec 31, 202418.8619.2318.4919.0019.001,179,823
Dec 30, 202418.7519.4318.6318.8618.861,419,510
Dec 27, 202418.7818.8418.6518.7318.73667,178
Dec 26, 202418.4018.9818.4018.7818.781,439,951
Dec 25, 202418.3618.7318.3218.3918.39724,507
Dec 24, 202418.2018.3217.9118.1818.18760,016
Dec 23, 202418.6918.8217.9818.1518.151,459,666
Dec 20, 202419.1519.5018.5218.5218.521,072,469
Dec 19, 202419.5919.6119.1019.1519.151,139,273
Dec 18, 202419.8020.1619.6619.6619.661,595,981
Dec 17, 202419.9220.2819.3919.7919.792,528,152
Dec 16, 202418.9020.6818.8719.9319.935,944,805
Dec 13, 202418.7018.9118.4018.8018.801,148,328
Dec 12, 202418.9819.1418.6718.7118.711,402,233
Dec 11, 202419.1519.2918.7218.9018.901,753,610
Dec 10, 202419.6219.7819.0519.1419.142,267,089
Dec 9, 202419.0719.6719.0619.6019.603,498,350
Dec 6, 202418.9019.0918.8119.0019.001,452,776
Dec 5, 202418.9219.0818.6818.8218.821,091,153
Dec 4, 202419.0919.2518.8518.9018.901,859,829
Dec 3, 202418.9119.1218.8019.0919.091,416,702
Dec 2, 202418.7718.9718.6118.8018.801,126,440
Nov 29, 202419.2219.3118.6018.8018.802,515,532
Nov 28, 202419.3619.4419.0019.2019.201,113,244
Nov 27, 202419.5420.0619.2519.2919.292,585,876
Nov 26, 202419.3319.6119.0119.1519.151,583,684
Nov 25, 202418.6019.3518.4819.3319.333,345,117
Nov 22, 202418.5918.5917.9318.4818.481,909,308
Nov 21, 202417.7018.4417.6918.2718.271,952,712
Nov 20, 202418.2018.9117.6117.7017.702,971,522
Nov 19, 202418.4018.6817.8818.2018.201,861,874
Nov 18, 202418.5718.7118.0018.3318.332,911,172
Nov 15, 202417.4018.5017.2218.5018.504,963,467
Nov 14, 202417.1217.6217.0517.2917.292,024,924
Nov 13, 202417.4717.4716.8117.1217.121,664,730
Nov 12, 202417.6517.6817.1917.4017.401,722,907
Nov 11, 202417.1717.7817.0617.5817.581,649,395
Nov 8, 202417.1217.2316.9717.1617.161,196,811
Nov 7, 202416.9917.2616.8017.0017.00622,994
Nov 6, 202416.5817.2416.5816.9716.97868,235
Nov 5, 202416.6816.8616.4116.5816.58632,859
Nov 4, 202417.2317.3116.6616.6816.68794,284
Nov 1, 202417.2417.3416.8017.2317.23756,588
Oct 31, 202417.3917.4717.0017.1617.16754,812
Oct 30, 202417.3817.7217.3217.3917.39782,853
Oct 28, 202417.2117.5617.2017.3717.37525,750
Oct 25, 202416.9417.2916.8817.2017.20921,409
Oct 24, 202416.6217.2016.6216.9516.95665,202
Oct 23, 202416.8417.0816.5016.5916.59675,344
Oct 22, 202416.6017.0016.5316.8416.84914,546
Oct 21, 202416.8817.0916.4916.5916.59786,981
Oct 18, 202417.3017.4616.9016.9816.98941,865
Oct 17, 202417.1817.3017.0817.2517.25712,615
Oct 16, 202417.1817.5617.0017.0017.00641,907
Oct 15, 202416.6917.4616.6917.1817.18963,808
Oct 14, 202417.4917.6516.6916.6916.69839,570
Oct 11, 202417.4517.9617.4017.5017.50901,818
Oct 10, 202417.5017.7917.4017.4617.46421,852
Oct 9, 202417.4717.7517.4017.5417.54739,820
Oct 8, 202417.9118.0917.5617.6717.67632,842
Oct 7, 202418.1118.4717.2217.9117.91705,767
Oct 4, 202417.5018.1517.2218.1118.11826,557
Oct 3, 202417.1318.1817.0817.4817.481,289,707
Oct 2, 202417.7517.8517.1317.1317.131,368,947
Oct 1, 202419.2119.2117.7317.8517.851,572,211
Sep 30, 202419.5019.5019.1519.2119.21875,123
Sep 27, 202419.0519.5818.9819.5019.501,047,598
Sep 26, 202419.2719.4219.0519.0919.09981,784
Sep 25, 202420.1220.1219.2819.3019.303,014,548
Sep 24, 202420.5021.0019.9920.1220.123,423,021
Sep 23, 202421.9022.2221.5821.6221.62783,032
Sep 20, 202422.0022.1421.5622.0822.081,020,585
Sep 19, 202421.9422.2021.7822.0022.001,312,842
Sep 18, 2024 200:100 Stock Splits
Sep 18, 202422.5022.5421.7021.9421.941,083,980
Sep 17, 202422.2122.4321.9622.4022.401,208,352
Sep 16, 202422.1522.6522.0822.2122.211,275,318
Sep 13, 202422.0522.3121.6922.1522.151,186,178
Sep 12, 202421.9822.1021.3021.6721.671,119,086
Sep 11, 202422.0322.0521.3521.3721.371,315,146
Sep 10, 202422.4722.7321.9122.0422.041,211,382
Sep 9, 202422.7522.9022.3222.4222.421,061,826
Sep 6, 202423.1223.1422.7822.7922.79846,428
Sep 5, 202422.2923.5022.2823.1723.172,487,070
Sep 4, 202422.7522.7522.0822.2122.211,303,658
Sep 3, 202422.0123.1222.0122.7922.792,911,032
Sep 2, 202421.6222.5021.5822.0922.093,404,664
Aug 29, 202422.0322.3021.6021.6021.603,548,668
Aug 28, 202422.0322.1321.8821.9821.98857,252
Aug 27, 202422.1122.3421.8221.9021.901,271,074
Aug 26, 202422.9823.0621.2622.1122.111,434,170
Aug 23, 202423.3023.3522.8022.9822.981,467,352
Aug 22, 202423.2723.5223.1623.4123.411,190,342
Aug 21, 202423.9323.9323.2423.2423.241,506,044
Aug 20, 202424.0524.1723.2723.7723.772,262,476
Aug 19, 202424.0624.2423.9024.1024.101,364,730
Aug 16, 202424.2824.3923.8224.1024.101,062,014
Aug 15, 202423.7924.2223.4824.2224.221,222,454
Aug 14, 202423.7924.0823.5423.7923.791,517,264
Aug 13, 202424.0124.1923.5023.6623.661,520,146
Aug 12, 202424.7425.0024.0724.1524.151,855,148
Aug 9, 202425.2025.3524.5824.7424.741,406,678
Aug 8, 202424.8925.3024.7825.1725.171,168,186
Aug 7, 202424.9725.1324.4224.9024.901,681,440
Aug 6, 202425.6325.7724.5224.6524.651,468,252
Aug 5, 202423.9225.2523.9224.9124.912,454,274
Aug 2, 202426.7527.7526.1726.5826.581,974,020
Aug 1, 202426.9527.4526.9027.1527.151,109,384
Jul 31, 202427.1727.6026.6326.6526.651,700,112
Jul 30, 202427.1727.6327.0227.1727.171,498,608
Jul 29, 202427.7327.8527.0227.0227.021,621,774
Jul 26, 202428.1728.2527.9028.0028.001,443,510
Jul 25, 202428.5528.5827.7728.1728.172,020,664
Jul 24, 202428.8028.8828.5228.5528.552,690,020
Jul 23, 202428.6729.1528.3528.7528.753,370,246
Jul 22, 202428.6528.9028.3028.6728.672,747,512
Jul 19, 202428.4828.8328.1528.5828.581,919,098
Jul 18, 202428.8828.9828.4528.5028.502,551,546
Jul 17, 202428.3329.1528.1028.6728.672,926,052
Jul 16, 202428.3828.7028.0828.3328.331,683,696
Jul 12, 202428.5028.5228.0828.3828.381,291,636
Jul 11, 202427.5828.8027.5228.5028.503,199,388
Jul 10, 202427.8527.9227.2727.5827.581,620,238
Jul 9, 202428.0828.0827.6727.8527.851,139,662
Jul 8, 202427.9028.3027.6728.0828.082,105,056
Jul 5, 202427.9228.0527.7527.8827.881,320,796
Jul 4, 202427.7528.0827.5027.9227.921,927,162
Jul 3, 202427.7027.9527.3527.6527.651,076,194
Jul 2, 202427.9228.1027.5027.7027.701,027,584
Jul 1, 202428.6728.8027.2727.9227.921,887,266
Jun 28, 202429.1029.3828.5828.5828.582,894,278
Jun 27, 202428.7528.7528.3328.6528.651,185,788
Jun 26, 202428.7328.7328.1528.5028.501,600,972
Jun 25, 202429.1029.1328.4528.6528.651,464,446
Jun 24, 202428.7029.1028.0229.0029.003,059,544
Jun 21, 202428.8828.8828.5528.7528.752,055,058
Jun 20, 202428.6029.0028.4528.7028.701,438,546
Jun 14, 202428.5028.8028.0028.5028.501,272,340
Jun 13, 202427.4228.3527.4228.2528.251,303,130
Jun 12, 202427.3327.6727.1027.2327.231,371,566
Jun 11, 202427.7728.0027.0227.2727.271,147,522
Jun 10, 202428.3528.4027.6527.7327.731,190,500
Jun 7, 202429.0229.1028.0528.3528.351,919,396
Jun 6, 202429.0829.2728.8329.0229.021,735,770
Jun 5, 202429.2529.5228.6029.0529.052,074,662
Jun 4, 202428.8829.9528.7529.2529.253,643,498
Jun 3, 202429.4029.5828.6328.7528.752,356,242
May 31, 202429.3029.5528.7529.1529.151,794,582
May 30, 202429.1329.5027.6729.3029.302,603,856