XKAGT
BIST ORMAN KAGIT BASIM
15:10:11
9186.06 ₺
-75.99 (%-0.82)
Previous Close: 9262.05·
Volatility: 1.24
Day Low₺9162.7
Day High₺9277.46
Market Data
Week over week (WoW)
-0.59%
Month over month (MoM)
+2.32%
Year to date (YTD)
+31.35%
Year over year (YoY)
+43.75%
XKAGT: BIST ORMAN KAGIT BASIM Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 490.1322
CLOSE 488.2167
Low
LOW 413.25
High
HIGH 591.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 565.02 | 574.53 | 565.02 | 570.92 |
| 01/02/2018 | 574.27 | 578.96 | 564.38 | 566.89 |
| 01/03/2018 | 566.96 | 578.95 | 566.96 | 577.47 |
| 01/04/2018 | 581.9 | 590.92 | 581.9 | 586.32 |
| 01/07/2018 | 591.1 | 591.97 | 584.25 | 585.98 |
| 01/08/2018 | 586.83 | 588.32 | 573.73 | 574.84 |
| 01/09/2018 | 574.86 | 574.86 | 561.13 | 565.12 |
| 01/10/2018 | 569.25 | 571.95 | 564.52 | 570.55 |
| 01/11/2018 | 573.36 | 577.02 | 570.22 | 570.22 |
| 01/14/2018 | 570.68 | 574.23 | 545.48 | 545.48 |
| 01/15/2018 | 544.37 | 551.9 | 532.33 | 550.83 |
| 01/16/2018 | 551.68 | 556.56 | 547.06 | 553.92 |
| 01/17/2018 | 556.57 | 563.2 | 554.65 | 557.81 |
| 01/18/2018 | 558.47 | 561.82 | 547.5 | 547.5 |
| 01/21/2018 | 550.11 | 558.61 | 547.68 | 557.21 |
| 01/22/2018 | 559.72 | 565.43 | 558.13 | 562.3 |
| 01/23/2018 | 563.98 | 567.53 | 558.94 | 566.23 |
| 01/24/2018 | 566.57 | 567.17 | 558.63 | 558.96 |
| 01/25/2018 | 562 | 564.35 | 556.67 | 557.85 |
| 01/28/2018 | 559.82 | 562.66 | 553.33 | 554.96 |
| 01/29/2018 | 555.48 | 558.75 | 552.09 | 553.76 |
| 01/30/2018 | 556.7 | 559.98 | 551.59 | 556.03 |
| 01/31/2018 | 558.13 | 566.93 | 554.92 | 556.96 |
| 02/01/2018 | 559.68 | 562.23 | 546.57 | 546.57 |
| 02/04/2018 | 546.43 | 547.28 | 537.68 | 539.56 |
| 02/05/2018 | 526.06 | 532.26 | 522.62 | 528.17 |
| 02/06/2018 | 533.74 | 536.87 | 529.29 | 531.41 |
| 02/07/2018 | 532.32 | 533.18 | 521.31 | 521.57 |
| 02/08/2018 | 515.84 | 519.17 | 509.84 | 515.85 |
| 02/11/2018 | 520.18 | 527 | 520.18 | 520.95 |
| 02/12/2018 | 523.02 | 526.59 | 517.29 | 518.48 |
| 02/13/2018 | 520.69 | 524.31 | 512.14 | 515.5 |
| 02/14/2018 | 520.58 | 530.6 | 520.2 | 530.08 |
| 02/15/2018 | 535.59 | 537.89 | 528.62 | 532.35 |
| 02/18/2018 | 535.76 | 537.09 | 525.07 | 527.57 |
| 02/19/2018 | 529.97 | 534.81 | 514.65 | 514.65 |
| 02/20/2018 | 523.37 | 528.97 | 520.99 | 527.75 |
| 02/21/2018 | 528.71 | 535.96 | 524.51 | 535.13 |
| 02/22/2018 | 537.9 | 539.46 | 534.75 | 535.18 |
| 02/25/2018 | 538.42 | 550.55 | 536.79 | 546.58 |
| 02/26/2018 | 547.34 | 547.92 | 540.48 | 545.69 |
| 02/27/2018 | 544.3 | 554.24 | 542.37 | 548.52 |
| 02/28/2018 | 549.16 | 552.9 | 537.58 | 541.15 |
| 03/01/2018 | 541.57 | 546.93 | 537.43 | 539.08 |
| 03/04/2018 | 542.3 | 546.28 | 538.55 | 538.92 |
| 03/05/2018 | 542.08 | 549.74 | 541.2 | 546.8 |
| 03/06/2018 | 547.92 | 552.66 | 543.71 | 548.49 |
| 03/07/2018 | 548.69 | 552.31 | 543.35 | 544.15 |
| 03/08/2018 | 546.67 | 556.47 | 545.55 | 555.94 |
| 03/11/2018 | 556.45 | 556.45 | 546.58 | 550.7 |
| 03/12/2018 | 552.14 | 554.92 | 547.25 | 551.55 |
| 03/13/2018 | 552.04 | 559.38 | 552.04 | 552.81 |
| 03/14/2018 | 554.32 | 556.61 | 545.86 | 546.24 |
| 03/15/2018 | 548.24 | 551.03 | 544.85 | 546.39 |
| 03/18/2018 | 547.58 | 550.02 | 541.89 | 543.29 |
| 03/19/2018 | 545.35 | 546.19 | 541.27 | 544.46 |
| 03/20/2018 | 546.17 | 559.34 | 542.7 | 556.25 |
| 03/21/2018 | 573.23 | 578.75 | 565.36 | 569.47 |
| 03/22/2018 | 563.94 | 584.96 | 560.44 | 584.41 |
| 03/25/2018 | 586.45 | 588.87 | 573.94 | 575.13 |
| 03/26/2018 | 579.61 | 581.19 | 570.31 | 570.31 |
| 03/27/2018 | 571.11 | 574.79 | 562.45 | 564.16 |
| 03/28/2018 | 566.97 | 568.21 | 562.2 | 562.2 |
| 03/29/2018 | 565.02 | 567.83 | 558.04 | 561.24 |
| 04/01/2018 | 561.17 | 562.75 | 556.62 | 557.68 |
| 04/02/2018 | 558.15 | 563.74 | 555.75 | 560.42 |
| 04/03/2018 | 562.11 | 562.91 | 552.25 | 554.05 |
| 04/04/2018 | 555.84 | 560.5 | 552.46 | 559.22 |
| 04/05/2018 | 560.01 | 561.8 | 556.55 | 559.37 |
| 04/08/2018 | 559.98 | 560.48 | 542.72 | 545.38 |
| 04/09/2018 | 548.61 | 550.41 | 528.03 | 536.34 |
| 04/10/2018 | 534.8 | 540.26 | 504.62 | 525.27 |
| 04/11/2018 | 527.44 | 532.97 | 518.6 | 531.26 |
| 04/12/2018 | 538.15 | 538.78 | 524.48 | 526.52 |
| 04/15/2018 | 529.64 | 538.78 | 525.46 | 536.14 |
| 04/16/2018 | 540.77 | 541.63 | 520.76 | 523.41 |
| 04/17/2018 | 527.21 | 541.83 | 517.44 | 541.83 |
| 04/18/2018 | 543.39 | 549.93 | 540.15 | 543.84 |
| 04/19/2018 | 543.45 | 545.52 | 540.56 | 541.86 |
| 04/23/2018 | 543.05 | 545.73 | 532.28 | 532.89 |
| 04/24/2018 | 532.56 | 537.53 | 520.48 | 527.09 |
| 04/25/2018 | 532.34 | 533.19 | 519.72 | 524.55 |
| 04/26/2018 | 526 | 526.47 | 521.58 | 524.2 |
| 04/29/2018 | 528.72 | 532.09 | 516.13 | 517.58 |
| 05/01/2018 | 517.87 | 519.78 | 493.17 | 504.96 |
| 05/02/2018 | 508.21 | 511.42 | 501.44 | 503.49 |
| 05/03/2018 | 503.19 | 506.6 | 495.58 | 500.67 |
| 05/06/2018 | 501.14 | 502.55 | 490.53 | 492.65 |
| 05/07/2018 | 494.62 | 496.79 | 471.09 | 475.68 |
| 05/08/2018 | 472.86 | 477.66 | 458.42 | 469.51 |
| 05/09/2018 | 474.13 | 480.71 | 468.31 | 479.17 |
| 05/10/2018 | 482.78 | 482.78 | 472.7 | 474.78 |
| 05/13/2018 | 474.91 | 479.95 | 473.8 | 474.73 |
| 05/14/2018 | 472.81 | 476.06 | 463.09 | 464.85 |
| 05/15/2018 | 465.89 | 470.56 | 452.13 | 455.5 |
| 05/16/2018 | 464.34 | 467.16 | 458.58 | 466.84 |
| 05/17/2018 | 466.93 | 468.75 | 462.54 | 465.86 |
| 05/20/2018 | 466.39 | 470.44 | 463.09 | 464.18 |
| 05/21/2018 | 465.74 | 469.96 | 461.07 | 467.16 |
| 05/22/2018 | 464.88 | 468.44 | 451.88 | 456.77 |
| 05/23/2018 | 449.3 | 450.27 | 423.92 | 428.44 |
| 05/24/2018 | 429.87 | 435.6 | 427.63 | 434.78 |
| 05/27/2018 | 439.69 | 447.23 | 437.89 | 446.86 |
| 05/28/2018 | 447.29 | 454.11 | 445.65 | 451.75 |
| 05/29/2018 | 452 | 454.95 | 449.02 | 451.38 |
| 05/30/2018 | 453.3 | 458.69 | 436.94 | 439.7 |
| 05/31/2018 | 441.41 | 443 | 427.17 | 440.89 |
| 06/03/2018 | 441.51 | 446.48 | 440.24 | 442.74 |
| 06/04/2018 | 444.8 | 446.3 | 433.67 | 434.21 |
| 06/05/2018 | 435.87 | 437.31 | 425.17 | 435.57 |
| 06/06/2018 | 435.75 | 443.41 | 432.44 | 439.24 |
| 06/07/2018 | 439.6 | 440.83 | 432.53 | 433.09 |
| 06/10/2018 | 435.25 | 435.58 | 422.98 | 429.05 |
| 06/11/2018 | 429.02 | 431.9 | 425.4 | 427.67 |
| 06/12/2018 | 427.09 | 428.57 | 416.75 | 418.83 |
| 06/13/2018 | 418.74 | 418.95 | 413.37 | 417.22 |
| 06/17/2018 | 416.08 | 418.14 | 413.25 | 415.95 |
| 06/18/2018 | 415.06 | 421.86 | 413.49 | 420.99 |
| 06/19/2018 | 420.64 | 428.04 | 420.17 | 424.59 |
| 06/20/2018 | 424.32 | 431.38 | 424.32 | 427.85 |
| 06/21/2018 | 429.11 | 430.61 | 422.23 | 427.28 |
| 06/24/2018 | 440.25 | 443.97 | 424.53 | 427.93 |
| 06/25/2018 | 429.48 | 438.54 | 426.76 | 438.19 |
| 06/26/2018 | 441.15 | 467.29 | 437.72 | 460.35 |
| 06/27/2018 | 460.11 | 465.67 | 456.5 | 461.59 |
| 06/28/2018 | 464.8 | 469.91 | 462.37 | 468.62 |
| 07/01/2018 | 470.36 | 481.21 | 468.63 | 476.27 |
| 07/02/2018 | 478.17 | 482.3 | 472.49 | 472.94 |
| 07/03/2018 | 474.32 | 482.61 | 470.48 | 478.77 |
| 07/04/2018 | 481.48 | 489.81 | 481.48 | 485.2 |
| 07/05/2018 | 487.15 | 487.95 | 479.22 | 482.93 |
| 07/08/2018 | 486.92 | 495.03 | 484.45 | 487.37 |
| 07/09/2018 | 481.28 | 487.59 | 476.23 | 476.54 |
| 07/10/2018 | 474.09 | 474.09 | 440.97 | 440.97 |
| 07/11/2018 | 441.39 | 451.05 | 433.4 | 442.65 |
| 07/12/2018 | 444.58 | 451.45 | 441.94 | 449.28 |
| 07/15/2018 | 453.02 | 461.35 | 452.89 | 459.58 |
| 07/16/2018 | 460.37 | 475.14 | 460.37 | 473.77 |
| 07/17/2018 | 475.77 | 480.12 | 465.07 | 474.77 |
| 07/18/2018 | 477.91 | 480.52 | 474.53 | 477.53 |
| 07/19/2018 | 480.74 | 484.83 | 477.92 | 477.92 |
| 07/22/2018 | 481.58 | 485.1 | 480.32 | 481.21 |
| 07/23/2018 | 483.29 | 483.52 | 465.81 | 471.75 |
| 07/24/2018 | 469.73 | 485.64 | 469.73 | 483.73 |
| 07/25/2018 | 485.14 | 489.23 | 475.54 | 477.78 |
| 07/26/2018 | 478.89 | 483.37 | 475.76 | 481.1 |
| 07/29/2018 | 479.78 | 489.18 | 479.78 | 488.04 |
| 07/30/2018 | 488.88 | 491.6 | 485.12 | 487.89 |
| 07/31/2018 | 488.79 | 491.4 | 486.42 | 486.42 |
| 08/01/2018 | 478.45 | 479.4 | 471.04 | 476.19 |
| 08/02/2018 | 475.57 | 486.07 | 475.54 | 481.65 |
| 08/05/2018 | 481.12 | 484.46 | 474.44 | 475.45 |
| 08/06/2018 | 477.14 | 481.56 | 472.5 | 479.4 |
| 08/07/2018 | 481.07 | 486.83 | 479.16 | 484.29 |
| 08/08/2018 | 482.3 | 492.85 | 479.92 | 480.35 |
| 08/09/2018 | 469.77 | 480.25 | 420.36 | 458.33 |
| 08/12/2018 | 456.06 | 456.25 | 426.74 | 444.39 |
| 08/13/2018 | 452.07 | 464.35 | 452.07 | 461.52 |
| 08/14/2018 | 466.87 | 466.92 | 450.83 | 455.21 |
| 08/15/2018 | 461.92 | 465.22 | 450.14 | 451.67 |
| 08/16/2018 | 439.94 | 443.06 | 430.33 | 437.96 |
| 08/19/2018 | 440.73 | 445.6 | 439.29 | 443.19 |
| 08/26/2018 | 443.59 | 452.46 | 443.51 | 451.45 |
| 08/27/2018 | 453.49 | 461.11 | 451.44 | 459.44 |
| 08/28/2018 | 459.16 | 474.66 | 457.59 | 470.56 |
| 08/30/2018 | 471.7 | 477.25 | 466.34 | 472.67 |
| 09/02/2018 | 472.28 | 482.05 | 472.1 | 473.41 |
| 09/03/2018 | 476.54 | 479.06 | 469.14 | 471.52 |
| 09/04/2018 | 472.47 | 479.63 | 466.34 | 473.92 |
| 09/05/2018 | 475.96 | 482.39 | 474.13 | 476.89 |
| 09/06/2018 | 479.06 | 482.39 | 474.73 | 481.11 |
| 09/09/2018 | 483.66 | 485.82 | 464.9 | 465.69 |
| 09/10/2018 | 466.48 | 469.58 | 457.61 | 463.12 |
| 09/11/2018 | 465.03 | 467.83 | 456.64 | 458.37 |
| 09/12/2018 | 461.16 | 470.05 | 451.3 | 462.23 |
| 09/13/2018 | 464.11 | 473.53 | 463.23 | 465.61 |
| 09/16/2018 | 467.42 | 469.83 | 462.65 | 466.6 |
| 09/17/2018 | 468.99 | 470.27 | 462.03 | 465.41 |
| 09/18/2018 | 467.19 | 473.95 | 465.55 | 465.55 |
| 09/19/2018 | 467.69 | 472.65 | 459.53 | 463.52 |
| 09/20/2018 | 465.88 | 476.53 | 465.88 | 475.75 |
| 09/23/2018 | 478.73 | 481.97 | 476.58 | 478.29 |
| 09/24/2018 | 479.86 | 480.56 | 472.49 | 477.96 |
| 09/25/2018 | 479.77 | 480.77 | 473.01 | 475.63 |
| 09/26/2018 | 477.09 | 481.76 | 475.7 | 478.63 |
| 09/27/2018 | 478.89 | 485.23 | 475.83 | 483.34 |
| 09/30/2018 | 484.2 | 491.72 | 481 | 485.72 |
| 10/01/2018 | 487.18 | 488.2 | 472.95 | 473.46 |
| 10/02/2018 | 473.56 | 476.6 | 465.95 | 465.95 |
| 10/03/2018 | 466.29 | 470.08 | 453.58 | 454.19 |
| 10/04/2018 | 455.26 | 466.31 | 451.62 | 462.87 |
| 10/07/2018 | 462.98 | 473.35 | 460.58 | 470.11 |
| 10/08/2018 | 470.95 | 475.13 | 467.6 | 473.05 |
| 10/09/2018 | 474.97 | 475.52 | 460.64 | 461.65 |
| 10/10/2018 | 460.55 | 465.98 | 455.49 | 463.05 |
| 10/11/2018 | 468.11 | 469.85 | 456.88 | 466.26 |
| 10/14/2018 | 469.28 | 476.17 | 468.54 | 472.54 |
| 10/15/2018 | 472.89 | 478.72 | 470.77 | 473.91 |
| 10/16/2018 | 475.35 | 480.37 | 472.95 | 478.25 |
| 10/17/2018 | 479.22 | 482.28 | 465.38 | 466.29 |
| 10/18/2018 | 468.77 | 469.74 | 458.6 | 460.27 |
| 10/21/2018 | 458.66 | 460.7 | 447.26 | 448.19 |
| 10/22/2018 | 445.68 | 445.86 | 431.7 | 440.36 |
| 10/23/2018 | 442.11 | 443.93 | 433.18 | 433.5 |
| 10/24/2018 | 430.33 | 437.65 | 427.98 | 436.94 |
| 10/25/2018 | 438.04 | 438.04 | 426.03 | 427.83 |
| 10/29/2018 | 428.52 | 432.7 | 419.24 | 427.18 |
| 10/30/2018 | 428.55 | 435.86 | 426.33 | 428.54 |
| 10/31/2018 | 429.45 | 434.24 | 424.83 | 433.02 |
| 11/01/2018 | 435.2 | 442.15 | 432.81 | 439.86 |
| 11/04/2018 | 441.8 | 450.4 | 441.2 | 447.9 |
| 11/05/2018 | 449.98 | 451.19 | 440.62 | 443.21 |
| 11/06/2018 | 444.16 | 449.62 | 441.72 | 448.37 |
| 11/07/2018 | 444.88 | 446.27 | 431.58 | 432.07 |
| 11/08/2018 | 432.75 | 433.3 | 423.43 | 427.15 |
| 11/11/2018 | 428.47 | 436.51 | 425.81 | 430.62 |
| 11/12/2018 | 432.03 | 438.22 | 430.65 | 433.55 |
| 11/13/2018 | 435.23 | 435.23 | 430.5 | 431.47 |
| 11/14/2018 | 433.92 | 439.26 | 430.97 | 431.57 |
| 11/15/2018 | 435.42 | 442.16 | 433.2 | 435.13 |
| 11/18/2018 | 436.36 | 441.74 | 434.83 | 439.73 |
| 11/19/2018 | 440.68 | 445.53 | 433.65 | 433.65 |
| 11/20/2018 | 436.17 | 440.75 | 432.02 | 434.83 |
| 11/21/2018 | 436.88 | 438.26 | 431.51 | 432.32 |
| 11/22/2018 | 434 | 448.31 | 430.37 | 442.99 |
| 11/25/2018 | 446.52 | 458.17 | 446.28 | 456.28 |
| 11/26/2018 | 456.75 | 465.42 | 452.45 | 464.55 |
| 11/27/2018 | 466.66 | 471.48 | 463.52 | 465.62 |
| 11/28/2018 | 468.73 | 470.78 | 465.01 | 468 |
| 11/29/2018 | 469.06 | 469.07 | 461.69 | 462.63 |
| 12/02/2018 | 466.53 | 470.82 | 460.61 | 460.65 |
| 12/03/2018 | 461.33 | 465.61 | 454.47 | 457.18 |
| 12/04/2018 | 458 | 462.87 | 454.31 | 460.05 |
| 12/05/2018 | 461.36 | 467.91 | 461.02 | 465.69 |
| 12/06/2018 | 467.49 | 469.43 | 461.68 | 462.64 |
| 12/09/2018 | 463.65 | 469.4 | 463.23 | 466.47 |
| 12/10/2018 | 467.96 | 470.93 | 463.33 | 465.12 |
| 12/11/2018 | 468.29 | 471.44 | 447.66 | 452.09 |
| 12/12/2018 | 454.26 | 456.2 | 450.22 | 452.69 |
| 12/13/2018 | 454.03 | 454.33 | 444.07 | 449.22 |
| 12/16/2018 | 455.11 | 457.97 | 451.25 | 452.76 |
| 12/17/2018 | 458.74 | 465.34 | 456.34 | 464.77 |
| 12/18/2018 | 468.23 | 474.96 | 466.71 | 468.6 |
| 12/19/2018 | 478.27 | 478.36 | 459.34 | 465.64 |
| 12/20/2018 | 462.04 | 466.93 | 456.12 | 464.53 |
| 12/23/2018 | 462.07 | 462.07 | 451.44 | 452 |
| 12/24/2018 | 448.76 | 448.76 | 442.36 | 443.88 |
| 12/25/2018 | 445.29 | 450.28 | 441.37 | 442.87 |
| 12/26/2018 | 447.38 | 448.87 | 441.24 | 442.27 |
| 12/27/2018 | 441.24 | 445.58 | 436.83 | 437.99 |
| 12/30/2018 | 437.46 | 439.54 | 434.09 | 436.69 |