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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 487.3209
CLOSE 487.5521
Low
LOW 386.71
High
HIGH 805.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 435.09 | 439.71 | 432.97 | 437.2 |
| 01/02/2019 | 434.46 | 438.61 | 426.4 | 428.77 |
| 01/03/2019 | 432.54 | 434.66 | 429.15 | 432.85 |
| 01/06/2019 | 434.54 | 437.63 | 431.49 | 433.41 |
| 01/07/2019 | 434.19 | 435.63 | 428.72 | 434.25 |
| 01/08/2019 | 434.77 | 439.03 | 433.72 | 436.34 |
| 01/09/2019 | 437.17 | 442.44 | 434.63 | 440.85 |
| 01/10/2019 | 444.59 | 456.26 | 444.59 | 446.26 |
| 01/13/2019 | 442.79 | 442.79 | 436.62 | 439.62 |
| 01/14/2019 | 441.1 | 446.53 | 441.1 | 444.86 |
| 01/15/2019 | 446.23 | 446.84 | 441.12 | 443.9 |
| 01/16/2019 | 444.63 | 451.23 | 443.16 | 450.64 |
| 01/17/2019 | 451.43 | 454.41 | 448.78 | 453.78 |
| 01/20/2019 | 455.27 | 458.23 | 451.02 | 452.24 |
| 01/21/2019 | 453.01 | 455.45 | 447.57 | 450.6 |
| 01/22/2019 | 451.49 | 453.83 | 448.69 | 452.35 |
| 01/23/2019 | 453.61 | 456.94 | 452.13 | 455.61 |
| 01/24/2019 | 458.4 | 458.5 | 452.78 | 454.12 |
| 01/27/2019 | 455.34 | 457.88 | 451.96 | 452.8 |
| 01/28/2019 | 454.09 | 461.35 | 452.67 | 459.72 |
| 01/29/2019 | 462.16 | 468.38 | 459.03 | 465.36 |
| 01/30/2019 | 472.88 | 475.35 | 463.74 | 466.64 |
| 01/31/2019 | 467.54 | 468.31 | 460.81 | 462.28 |
| 02/03/2019 | 463.31 | 471.66 | 461.58 | 469.51 |
| 02/04/2019 | 471.29 | 472.42 | 464.25 | 467.33 |
| 02/05/2019 | 468.85 | 470.33 | 464.44 | 466.6 |
| 02/06/2019 | 466.27 | 468.78 | 462.19 | 467.7 |
| 02/07/2019 | 466.5 | 471.29 | 466.14 | 466.65 |
| 02/10/2019 | 469.78 | 473.47 | 469.78 | 471.56 |
| 02/11/2019 | 473 | 473.57 | 466.42 | 467.36 |
| 02/12/2019 | 469.19 | 471.91 | 464.94 | 465.69 |
| 02/13/2019 | 467.45 | 468.87 | 462.75 | 467.98 |
| 02/14/2019 | 470.9 | 478.93 | 469.61 | 471.22 |
| 02/17/2019 | 474.52 | 477.03 | 471.81 | 474.06 |
| 02/18/2019 | 475.61 | 476.87 | 467.94 | 470.92 |
| 02/19/2019 | 473.31 | 482.56 | 472.43 | 480.99 |
| 02/20/2019 | 482.21 | 487.81 | 479.18 | 487.22 |
| 02/21/2019 | 489.23 | 491.62 | 485.89 | 489.56 |
| 02/24/2019 | 492.8 | 503.01 | 489.65 | 500.31 |
| 02/25/2019 | 501.39 | 504.56 | 499.15 | 503.38 |
| 02/26/2019 | 502.24 | 503.82 | 493.2 | 495.11 |
| 02/27/2019 | 497.22 | 498.07 | 488.59 | 489.26 |
| 02/28/2019 | 485.61 | 488.28 | 475.9 | 479.61 |
| 03/03/2019 | 481.25 | 490.27 | 479.32 | 487.66 |
| 03/04/2019 | 489.6 | 492.1 | 482.95 | 485.12 |
| 03/05/2019 | 485.44 | 488.5 | 477.29 | 477.29 |
| 03/06/2019 | 478 | 479.59 | 468.45 | 468.45 |
| 03/07/2019 | 469.36 | 471.61 | 460.91 | 466.07 |
| 03/10/2019 | 468.09 | 470.22 | 458.98 | 462.17 |
| 03/11/2019 | 463.55 | 466.84 | 459.98 | 463.59 |
| 03/12/2019 | 464.52 | 466.86 | 459.43 | 462.18 |
| 03/13/2019 | 463.08 | 468.48 | 461.3 | 465.4 |
| 03/14/2019 | 468.42 | 477.26 | 467.45 | 476.79 |
| 03/17/2019 | 479.41 | 480.27 | 474.06 | 476.47 |
| 03/18/2019 | 475.98 | 479.46 | 474.42 | 475.84 |
| 03/19/2019 | 477.5 | 480.87 | 470.66 | 471.02 |
| 03/20/2019 | 473.21 | 480.76 | 473.21 | 475.38 |
| 03/21/2019 | 476.89 | 477.85 | 457.82 | 459.62 |
| 03/24/2019 | 462.1 | 464.56 | 448.05 | 452.91 |
| 03/25/2019 | 456.18 | 457.59 | 443.21 | 444.68 |
| 03/26/2019 | 446.32 | 447.66 | 420.6 | 424.67 |
| 03/27/2019 | 423.06 | 429.75 | 417.13 | 427.44 |
| 03/28/2019 | 428.79 | 441.5 | 425.39 | 440.63 |
| 03/31/2019 | 441.84 | 447.97 | 432.07 | 444.66 |
| 04/01/2019 | 442.59 | 449.5 | 439.27 | 441.09 |
| 04/02/2019 | 442.86 | 447.55 | 441.82 | 443.82 |
| 04/03/2019 | 443.82 | 449.26 | 440.99 | 447.45 |
| 04/04/2019 | 449.09 | 451.29 | 443.83 | 448.59 |
| 04/07/2019 | 450.64 | 454.12 | 444.24 | 445.76 |
| 04/08/2019 | 449.81 | 451.43 | 445.68 | 447.57 |
| 04/09/2019 | 450.08 | 450.3 | 443.98 | 445.92 |
| 04/10/2019 | 446.63 | 450.12 | 442.62 | 444.1 |
| 04/11/2019 | 442.74 | 444.9 | 434.83 | 442.16 |
| 04/14/2019 | 442.01 | 445.66 | 439.83 | 440.84 |
| 04/15/2019 | 441.76 | 447.77 | 441.76 | 445.64 |
| 04/16/2019 | 446.01 | 446.46 | 442.6 | 445.31 |
| 04/17/2019 | 446.22 | 449.86 | 443.29 | 446.48 |
| 04/18/2019 | 448.96 | 449.98 | 446.12 | 448.15 |
| 04/21/2019 | 448.07 | 452.65 | 445.26 | 451.86 |
| 04/23/2019 | 452.62 | 456.24 | 450.36 | 453.54 |
| 04/24/2019 | 453.93 | 456.16 | 446.47 | 449.82 |
| 04/25/2019 | 453.08 | 455.8 | 449.7 | 449.89 |
| 04/28/2019 | 450.05 | 456.92 | 448.2 | 453.24 |
| 04/29/2019 | 454.99 | 460.27 | 445.68 | 452.62 |
| 05/01/2019 | 452.32 | 452.71 | 441.69 | 443.6 |
| 05/02/2019 | 445.15 | 445.66 | 438.81 | 443.19 |
| 05/05/2019 | 439.7 | 441.46 | 432.22 | 439.06 |
| 05/06/2019 | 432.14 | 450.47 | 431.48 | 447.5 |
| 05/07/2019 | 448.83 | 457.42 | 445.01 | 448.59 |
| 05/08/2019 | 445.55 | 448.77 | 427.38 | 427.38 |
| 05/09/2019 | 426.53 | 430.8 | 421.13 | 422.98 |
| 05/12/2019 | 420.12 | 421.18 | 404.07 | 406.46 |
| 05/13/2019 | 407.13 | 409.37 | 405.56 | 407.53 |
| 05/14/2019 | 407.47 | 408.3 | 400.9 | 405.15 |
| 05/15/2019 | 406.39 | 414.51 | 405.01 | 411.33 |
| 05/16/2019 | 411.54 | 413.44 | 405.98 | 406.58 |
| 05/19/2019 | 407.61 | 410.84 | 404.96 | 407.72 |
| 05/20/2019 | 408.98 | 409.78 | 401.2 | 401.91 |
| 05/21/2019 | 401.32 | 402.45 | 390.66 | 390.66 |
| 05/22/2019 | 388.84 | 392.82 | 386.71 | 390.68 |
| 05/23/2019 | 393.04 | 400.74 | 393.04 | 399.29 |
| 05/26/2019 | 402.27 | 405.53 | 397.72 | 398.68 |
| 05/27/2019 | 402.2 | 408.32 | 401.64 | 405.95 |
| 05/28/2019 | 407.72 | 408.8 | 401.12 | 405.57 |
| 05/29/2019 | 407.67 | 410.1 | 403.53 | 407.88 |
| 05/30/2019 | 408.52 | 411.32 | 403.27 | 407.92 |
| 06/02/2019 | 408.99 | 411.2 | 407.74 | 410.66 |
| 06/06/2019 | 411.41 | 420.58 | 411.41 | 419.7 |
| 06/09/2019 | 421.76 | 427.66 | 420.07 | 427.5 |
| 06/10/2019 | 428.35 | 431.96 | 424.95 | 427.2 |
| 06/11/2019 | 429.59 | 432.63 | 426.11 | 428.54 |
| 06/12/2019 | 429.07 | 429.3 | 421.18 | 423.83 |
| 06/13/2019 | 417.52 | 422.14 | 412.97 | 415.56 |
| 06/16/2019 | 414.96 | 418.81 | 410.28 | 416.24 |
| 06/17/2019 | 414.43 | 421.96 | 411.1 | 419.23 |
| 06/18/2019 | 419.83 | 423.26 | 417.81 | 420.05 |
| 06/19/2019 | 424.6 | 429.51 | 421.84 | 423.16 |
| 06/20/2019 | 424.2 | 426.91 | 417.22 | 420.77 |
| 06/23/2019 | 425.33 | 425.33 | 417.82 | 418.76 |
| 06/24/2019 | 419.91 | 422.98 | 417.86 | 421.59 |
| 06/25/2019 | 421.86 | 425.21 | 418.18 | 418.98 |
| 06/26/2019 | 420.5 | 425.05 | 420.09 | 422.04 |
| 06/27/2019 | 424.34 | 425.14 | 420.01 | 422.46 |
| 06/30/2019 | 426.44 | 432.23 | 424 | 428.06 |
| 07/01/2019 | 430.41 | 435.03 | 428.79 | 433.41 |
| 07/02/2019 | 434.7 | 435.07 | 428.21 | 428.95 |
| 07/03/2019 | 430.14 | 432.18 | 427.12 | 428.61 |
| 07/04/2019 | 429.72 | 434.47 | 420.62 | 433.67 |
| 07/07/2019 | 429.62 | 435.35 | 427.03 | 433.92 |
| 07/08/2019 | 435.33 | 436.1 | 425.34 | 425.34 |
| 07/09/2019 | 426.13 | 430.46 | 421.53 | 429.1 |
| 07/10/2019 | 432.33 | 436.72 | 431.34 | 432.89 |
| 07/11/2019 | 434.93 | 436.31 | 423.32 | 424.48 |
| 07/15/2019 | 426.38 | 430.42 | 426.31 | 428.15 |
| 07/16/2019 | 429.67 | 435.31 | 429.29 | 432.72 |
| 07/17/2019 | 432.69 | 442.7 | 432.61 | 440.37 |
| 07/18/2019 | 442 | 447.26 | 440.68 | 444.61 |
| 07/21/2019 | 445.3 | 447.28 | 439.23 | 439.23 |
| 07/22/2019 | 440.7 | 445.78 | 439.55 | 442.57 |
| 07/23/2019 | 443.26 | 444.08 | 439.39 | 442.8 |
| 07/24/2019 | 443.85 | 446.43 | 439.87 | 442.64 |
| 07/25/2019 | 444.11 | 450.28 | 441.66 | 449.46 |
| 07/28/2019 | 451.18 | 455.01 | 449.59 | 453.85 |
| 07/29/2019 | 455.44 | 457.68 | 450.87 | 454.31 |
| 07/30/2019 | 455.48 | 461.16 | 451.03 | 453.84 |
| 07/31/2019 | 452.73 | 453.9 | 450.25 | 451.72 |
| 08/01/2019 | 451.36 | 453.78 | 448.53 | 449.37 |
| 08/04/2019 | 449.86 | 452.22 | 447.27 | 448.48 |
| 08/05/2019 | 449.66 | 455.06 | 449.25 | 451.37 |
| 08/06/2019 | 451.84 | 457.26 | 446.41 | 448.29 |
| 08/07/2019 | 450.85 | 453.67 | 447.09 | 451.24 |
| 08/08/2019 | 448.76 | 449.93 | 444.11 | 445.15 |
| 08/14/2019 | 442.52 | 442.85 | 436.5 | 442.85 |
| 08/15/2019 | 447.8 | 448.95 | 438.6 | 440.24 |
| 08/18/2019 | 443.34 | 446.02 | 438.96 | 440.9 |
| 08/19/2019 | 442.5 | 445.34 | 441.12 | 443.76 |
| 08/20/2019 | 444.03 | 448.56 | 441.19 | 443.65 |
| 08/21/2019 | 444.31 | 446.6 | 437.83 | 440.49 |
| 08/22/2019 | 442.09 | 443.55 | 439.37 | 441.24 |
| 08/25/2019 | 438.12 | 442.48 | 436.82 | 439.74 |
| 08/26/2019 | 440.92 | 448.77 | 440.05 | 445.29 |
| 08/27/2019 | 446.62 | 453.41 | 445.43 | 452.44 |
| 08/28/2019 | 453.59 | 459.97 | 452.37 | 457.33 |
| 09/01/2019 | 457.21 | 463.98 | 456.32 | 462.05 |
| 09/02/2019 | 461.81 | 464.94 | 459.74 | 462.31 |
| 09/03/2019 | 463.09 | 471.18 | 463.09 | 467.29 |
| 09/04/2019 | 466.8 | 470.8 | 463.04 | 468.42 |
| 09/05/2019 | 466.69 | 471.48 | 461.59 | 465.52 |
| 09/08/2019 | 468.35 | 477.94 | 468.35 | 476.56 |
| 09/09/2019 | 478.7 | 484.52 | 477.62 | 481.48 |
| 09/10/2019 | 483.86 | 487.92 | 481.65 | 487.05 |
| 09/11/2019 | 488.59 | 489.18 | 480.9 | 482.52 |
| 09/12/2019 | 483.64 | 489.34 | 483.64 | 488.5 |
| 09/15/2019 | 487.41 | 493.14 | 485.79 | 490.04 |
| 09/16/2019 | 491.86 | 494.33 | 484.33 | 493.82 |
| 09/17/2019 | 497.9 | 503.77 | 492.04 | 497.68 |
| 09/18/2019 | 499.67 | 504.61 | 490.54 | 492.87 |
| 09/19/2019 | 495.61 | 496.77 | 486.34 | 489.97 |
| 09/22/2019 | 490.23 | 492.34 | 481.23 | 482.42 |
| 09/23/2019 | 485.64 | 489.09 | 480.84 | 486.51 |
| 09/24/2019 | 487 | 491.29 | 484.88 | 489.88 |
| 09/25/2019 | 492.36 | 493.88 | 485.09 | 488.9 |
| 09/26/2019 | 490.14 | 497.03 | 490.14 | 495.92 |
| 09/29/2019 | 497.12 | 505.41 | 494.92 | 503.41 |
| 09/30/2019 | 503.75 | 506.64 | 497.46 | 500.18 |
| 10/01/2019 | 500.47 | 507.74 | 497.78 | 504.93 |
| 10/02/2019 | 507.46 | 508.82 | 497.34 | 500.71 |
| 10/03/2019 | 502.15 | 504.77 | 499.23 | 504.07 |
| 10/06/2019 | 504.47 | 508.85 | 500.75 | 502.92 |
| 10/07/2019 | 498.74 | 499.32 | 484.66 | 489.7 |
| 10/08/2019 | 488.46 | 490.86 | 478.67 | 480.71 |
| 10/09/2019 | 481.31 | 482.99 | 465.85 | 468.69 |
| 10/10/2019 | 470.12 | 477.9 | 470.12 | 477.07 |
| 10/13/2019 | 473.48 | 475.77 | 451.18 | 460.72 |
| 10/14/2019 | 466.01 | 470.81 | 463.94 | 469.92 |
| 10/15/2019 | 464.79 | 473.41 | 462.53 | 469.97 |
| 10/16/2019 | 474.21 | 474.21 | 464.47 | 469.85 |
| 10/17/2019 | 477.95 | 485.62 | 474.13 | 483 |
| 10/20/2019 | 485.28 | 486.57 | 474.59 | 478.82 |
| 10/21/2019 | 478.33 | 484.84 | 475.11 | 482.85 |
| 10/22/2019 | 484.85 | 493.42 | 484.42 | 490.3 |
| 10/23/2019 | 492.39 | 498.36 | 487.17 | 492.06 |
| 10/24/2019 | 492.75 | 504.25 | 492.75 | 501.3 |
| 10/27/2019 | 502.66 | 505.69 | 498.99 | 500.2 |
| 10/29/2019 | 499.08 | 502.04 | 494.37 | 501.44 |
| 10/30/2019 | 503.46 | 508.38 | 498.44 | 506.19 |
| 10/31/2019 | 508.25 | 512.85 | 503.5 | 508.11 |
| 11/03/2019 | 511.63 | 516.69 | 509.84 | 512.75 |
| 11/04/2019 | 514.26 | 516.82 | 508.99 | 511.86 |
| 11/05/2019 | 513.84 | 514.68 | 508.79 | 513.35 |
| 11/06/2019 | 514.84 | 528.1 | 514.14 | 527.21 |
| 11/07/2019 | 527.21 | 535.34 | 519.55 | 533.76 |
| 11/10/2019 | 534.7 | 553.14 | 529.59 | 550.22 |
| 11/11/2019 | 550.62 | 556.57 | 547.75 | 549.4 |
| 11/12/2019 | 553.19 | 556.03 | 544.43 | 548.29 |
| 11/13/2019 | 548.16 | 551.58 | 545.5 | 550.77 |
| 11/14/2019 | 553.83 | 578.65 | 552.95 | 573.81 |
| 11/17/2019 | 582.26 | 605.41 | 581.42 | 601.9 |
| 11/18/2019 | 599.9 | 619.71 | 598.56 | 618.3 |
| 11/19/2019 | 623.61 | 633.01 | 600.19 | 607.19 |
| 11/20/2019 | 608.24 | 622.49 | 607.12 | 621.6 |
| 11/21/2019 | 625.8 | 639.49 | 619.31 | 639.49 |
| 11/24/2019 | 649.8 | 656.87 | 634.41 | 641.67 |
| 11/25/2019 | 642.53 | 647.55 | 631.34 | 644.97 |
| 11/26/2019 | 649.89 | 652.65 | 639.48 | 648.17 |
| 11/27/2019 | 648.61 | 653.42 | 642.2 | 651.72 |
| 11/28/2019 | 653.1 | 655.4 | 646.15 | 651.76 |
| 12/01/2019 | 658.62 | 680.64 | 658.62 | 677.49 |
| 12/02/2019 | 681.69 | 690.87 | 675.37 | 681.77 |
| 12/03/2019 | 684.1 | 706.87 | 684.1 | 702.38 |
| 12/04/2019 | 709.26 | 719.82 | 704.75 | 717.47 |
| 12/05/2019 | 720.27 | 722.67 | 700.68 | 714.07 |
| 12/08/2019 | 722.39 | 729.15 | 716.57 | 724.19 |
| 12/09/2019 | 707.3 | 707.63 | 694.51 | 701.56 |
| 12/10/2019 | 698.47 | 706.72 | 691.44 | 703.49 |
| 12/11/2019 | 700.16 | 715.46 | 699.7 | 708.82 |
| 12/12/2019 | 714.52 | 726.8 | 714.17 | 719.26 |
| 12/15/2019 | 721.7 | 731.25 | 718.14 | 728.08 |
| 12/16/2019 | 729.77 | 741.97 | 725.14 | 727.41 |
| 12/17/2019 | 724.92 | 728.76 | 709.48 | 723.6 |
| 12/18/2019 | 728.92 | 732.54 | 721.17 | 723.08 |
| 12/19/2019 | 727.15 | 728.11 | 716.36 | 718.56 |
| 12/22/2019 | 718.95 | 724.07 | 712.23 | 715.4 |
| 12/23/2019 | 717.01 | 722.21 | 711.63 | 720.89 |
| 12/24/2019 | 722.03 | 728.79 | 716.1 | 722.75 |
| 12/25/2019 | 723.19 | 729.3 | 716.2 | 729.09 |
| 12/26/2019 | 731.44 | 747.55 | 728.38 | 736.48 |
| 12/29/2019 | 739.38 | 773.45 | 738.65 | 772.06 |
| 12/30/2019 | 786.59 | 805.21 | 786.59 | 800.79 |