Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST ORMAN KAGIT BASIM logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XKAGT: BIST ORMAN KAGIT BASIM Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,210.3421
CLOSE 1,210.3457

Low

LOW 552.1

High

HIGH 2,372.39
DATEOPENHIGHLOWCLOSE
01/01/2020810.03813.87792.35805.92
01/02/2020805.06808.07765.07788.07
01/05/2020777.16780.02766.12774.14
01/06/2020758.64785.57758.64782.4
01/07/2020750.74789.45750.53780.93
01/08/2020780.43832.51780.43831.11
01/09/2020833.95847.88821.62841.1
01/12/2020853871.21848.63869.12
01/13/2020865.57885.68845.18865.34
01/14/2020857.15879.81850.32857.81
01/15/2020863.22869.37850.19855.04
01/16/2020859.39862.55843.8853.34
01/19/2020857.52879.5852.1877.66
01/20/2020873888.86861.29888.86
01/21/2020890.9901.56880.25892.11
01/22/2020891.77932.95888.73928.75
01/23/2020941.14973.72934.49971.22
01/26/2020963.511,019.74961.47995.57
01/27/20201,008.81,018.83976.7997.95
01/28/20201,005.751,016.97953.93968.29
01/29/2020963.91969.24918.84928.11
01/30/2020931.09956.7915.66945.5
02/02/2020946.32968.98936.23967.89
02/03/2020982.44999.62981.33997.95
02/04/20201,010.051,019.12992.391,014.88
02/05/20201,014.011,020.93994.311,012.65
02/06/20201,019.241,023.51994.291,004.17
02/09/20201,010.351,010.35931.14968.1
02/10/2020979.65983.37951.9976.94
02/11/2020985.4988.04969.96982.93
02/12/2020983.92986.14965.32969.24
02/13/2020974.88992.86964.54983.62
02/16/2020982.65988.11963.75976.53
02/17/2020974.21974.21943.96950
02/18/2020954.98960.71927.35937.3
02/19/2020935.98938.48856.96868.42
02/20/2020856.44894.31837.22892.52
02/23/2020877.82887.75863.9886.6
02/24/2020896.73910.1884.5891.67
02/25/2020886.73893.81875.71889.24
02/26/2020882.87891.09849.63850.25
02/27/2020741.52828.88740.35817.53
03/01/2020845.04861.03841.48860.68
03/02/2020877.72888.41877.72882.3
03/03/2020880.93887.19858.75858.76
03/04/2020875.96878.16857.51860.69
03/05/2020863.82864.19828.58836.7
03/08/2020786.47814.16752.74772.37
03/09/2020795.62801.38730.61738.19
03/10/2020733.72747.02693.1713.77
03/11/2020693.25693.25622.19623.68
03/12/2020616.94659.12602.17652.11
03/15/2020623.81627.8594.24604.99
03/16/2020601.13609.19552.1595.13
03/17/2020576.93607.17576.42577.48
03/18/2020571.65578.95555.18562.77
03/19/2020569.1590.44563.34579.8
03/22/2020559.15583.17554.02581.14
03/23/2020599.73626.92599.73626.52
03/24/2020645.86658.82624.95650.99
03/25/2020655.48691.86654.84689
03/26/2020704.14718.63681.19695.43
03/29/2020709.09728.48696.54724.3
03/30/2020742.18768.49742.18768.49
03/31/2020781.97798.14763.75764.16
04/01/2020769.46782.63742.36755.33
04/02/2020750.08769.11743.41751.61
04/05/2020752.05797.53752.05795.74
04/06/2020807.98838.58799.03808
04/07/2020814.7816.7787.1815.63
04/08/2020816.29826.78809.42819.74
04/09/2020817.92821.58807.94815.11
04/12/2020803.3833.43801.22829.39
04/13/2020835.2842.78820.44831.86
04/14/2020834.29834.29786.8792.59
04/15/2020799.23809.75781.96806.44
04/16/2020826.69828.61811.54817.95
04/19/2020823.33838.89813.15838.71
04/20/2020834.7853.36825.22853.15
04/21/2020857.17874.61854.4871.87
04/23/2020876.87897.13869.97885.29
04/26/2020901.17919.29901.17908.09
04/27/2020919.51924.52886.85886.85
04/28/2020893.45894.95876.36884.79
04/29/2020894.63902.85861.68882.63
05/03/2020866.81870.29851.08863.85
05/04/2020874.61881.51859.13870.56
05/05/2020877.96888.15870.59878.67
05/06/2020878.86896.8869.88891.5
05/07/2020902.48912.2878.41880.94
05/10/2020892.03893.2879.6890.03
05/11/2020894.39913.01889.65912.3
05/12/2020918.49935.31913.62927.37
05/13/2020935.82947.57901.05914.6
05/14/2020924.81935.81920.35923.22
05/17/2020933.98939.64930.09932.1
05/19/2020934.56936.03922.35922.39
05/20/2020925.43930915.59922.89
05/21/2020922.52925.67913.23924.69
05/26/2020931.45952.74930.3943.3
05/27/2020950.36954.95912.63919.8
05/28/2020923.67929.05919.01921.19
05/31/2020925.22942.86920.25941.76
06/01/2020943.43949.21930.31939.83
06/02/2020947.1950.15939.12939.65
06/03/2020940.83942.49932.15932.31
06/04/2020934.92955.16927.83953.68
06/07/2020953.41969.96947.7957.36
06/08/2020957.41965.45947.47957.13
06/09/2020956.29962.9953.21956.26
06/10/2020945.63954.84943.11943.61
06/11/2020932.24963.56922.64959.02
06/14/2020954.85980.63947.22978.64
06/15/2020996.221,006.05982.93982.93
06/16/2020990.79997.19979.62984.42
06/17/2020987.2993.04979.23985.1
06/18/2020989.44989.44963.15966.17
06/21/2020973.69988.63972.05987.29
06/22/20201,000.831,013.2997.981,009.55
06/23/20201,015.851,017.03992.9995.89
06/24/2020995.281,007.98985.62999.23
06/25/20201,006.671,014.65998.151,006.28
06/28/20201,011.611,035.131,007.421,035.13
06/29/20201,044.381,065.161,040.251,058.8
06/30/20201,064.311,066.131,042.641,051.14
07/01/20201,055.171,084.181,053.71,084.18
07/02/20201,088.61,103.531,079.91,097.13
07/05/20201,112.821,121.941,104.851,118.93
07/06/20201,122.921,123.791,079.691,096.5
07/07/20201,101.591,105.411,076.881,080.69
07/08/20201,089.091,092.531,038.861,038.86
07/09/20201,030.11,030.1986.181,029.92
07/12/20201,051.461,096.021,051.461,095.8
07/13/20201,115.011,122.911,092.871,099.15
07/15/20201,114.841,128.741,105.131,121.52
07/16/20201,125.641,153.311,112.371,146.75
07/19/20201,153.61,178.911,146.971,158.23
07/20/20201,168.691,172.571,128.311,138.87
07/21/20201,142.181,151.31,119.711,129.91
07/22/20201,134.531,154.621,128.341,148.01
07/23/20201,146.531,176.11,138.361,172.61
07/26/20201,187.821,211.61,187.821,203.51
07/27/20201,228.461,231.791,154.141,155.28
07/28/20201,162.411,178.211,119.611,157.4
07/29/20201,170.271,172.921,149.711,162.5
08/03/20201,168.61,187.771,099.971,123.43
08/04/20201,129.771,132.011,095.251,109.31
08/05/20201,105.931,118.091,015.871,015.87
08/06/20201,000.531,079.75928.781,079.75
08/09/20201,074.251,110.061,052.161,105.4
08/10/20201,111.081,140.911,092.351,137.3
08/11/20201,134.931,136.561,101.91,101.9
08/12/20201,099.721,100.21,063.541,070.67
08/13/20201,056.391,065.041,035.11,063.02
08/16/20201,063.561,076.361,052.861,064.85
08/17/20201,067.941,079.281,059.771,072.03
08/18/20201,080.271,090.841,074.861,081.25
08/19/20201,079.731,085.611,066.881,077.45
08/20/20201,082.311,086.881,068.081,083.95
08/23/20201,086.261,114.81,083.31,105.92
08/24/20201,115.751,131.761,103.811,112.9
08/25/20201,111.351,131.891,106.361,120.83
08/26/20201,124.451,151.671,116.051,150.71
08/27/20201,154.441,161.281,137.411,142.14
08/30/20201,143.961,152.361,125.631,141.93
08/31/20201,149.261,155.491,124.861,147.87
09/01/20201,150.851,173.061,145.491,167.87
09/02/20201,171.241,181.11,149.191,151.29
09/03/20201,151.651,168.821,144.051,166.56
09/06/20201,172.521,194.851,170.781,194.85
09/07/20201,194.251,204.41,182.291,201.42
09/08/20201,199.191,234.561,198.531,231.99
09/09/20201,236.191,255.471,226.411,242.9
09/10/20201,248.241,251.981,235.661,236.79
09/13/20201,241.521,253.051,231.671,243.25
09/14/20201,250.481,262.471,232.081,248.46
09/15/20201,254.071,297.281,252.461,296.16
09/16/20201,303.651,324.431,296.521,306.14
09/17/20201,317.331,319.511,274.331,276.58
09/20/20201,280.231,283.461,224.381,229.33
09/21/20201,232.351,252.051,218.791,244.82
09/22/20201,253.551,282.461,253.551,273.2
09/23/20201,289.321,315.781,282.81,311.93
09/24/20201,336.931,336.931,299.981,306.35
09/27/20201,308.121,350.641,300.51,349.97
09/28/20201,368.881,393.471,365.541,375.54
09/29/20201,397.961,415.411,391.31,412.11
09/30/20201,427.731,427.731,371.281,408.4
10/01/20201,418.941,425.631,386.781,408.68
10/04/20201,426.971,445.271,416.441,444
10/05/20201,464.051,466.581,446.931,463.57
10/06/20201,471.931,507.081,460.991,507.08
10/07/20201,527.961,536.391,498.421,508.45
10/08/20201,507.351,553.821,501.671,550.5
10/11/20201,552.431,605.181,552.431,594.33
10/12/20201,612.971,626.821,567.451,571.89
10/13/20201,562.791,571.611,533.61,557.3
10/14/20201,538.661,564.581,523.781,552.93
10/15/20201,554.321,554.321,525.351,542.62
10/18/20201,550.791,592.431,550.791,576.38
10/19/20201,606.51,623.61,582.231,622.79
10/20/20201,653.321,682.551,636.131,671.11
10/21/20201,691.641,714.51,683.021,688.04
10/22/20201,722.711,722.711,662.661,679.78
10/25/20201,694.941,694.941,596.851,596.85
10/26/20201,582.11,662.711,570.541,656.39
10/27/20201,697.851,712.551,685.941,685.94
10/29/20201,706.061,716.381,680.321,703.24
11/01/20201,770.961,798.241,763.81,783.61
11/02/20201,847.051,850.231,737.21,831.78
11/03/20201,837.431,874.151,805.311,814.91
11/04/20201,785.361,872.691,765.171,855.58
11/05/20201,854.261,888.481,829.761,876.14
11/08/20201,882.531,910.331,875.251,885.23
11/09/20201,886.861,900.781,856.741,864.42
11/10/20201,847.831,895.581,845.561,861.86
11/11/20201,878.541,881.441,808.121,847.82
11/12/20201,858.281,941.731,854.441,918.46
11/15/20201,988.041,990.221,948.681,971.97
11/16/20202,011.072,024.951,943.121,948.05
11/17/20201,943.191,996.561,934.621,979.09
11/18/20201,983.971,998.541,937.891,990.52
11/19/20201,997.132,085.341,979.872,081.19
11/22/20202,085.982,172.292,070.722,148.05
11/23/20202,155.872,199.32,139.432,165.92
11/24/20202,167.812,171.542,114.432,115.91
11/25/20202,107.542,171.362,082.642,139.81
11/26/20202,139.292,166.592,086.092,097.04
11/29/20202,075.062,099.852,004.472,019
11/30/20202,041.692,126.352,041.692,126.33
12/01/20202,138.972,180.672,132.592,146.7
12/02/20202,177.882,210.982,129.372,177.93
12/03/20202,166.232,174.232,136.142,152.14
12/06/20202,143.962,143.962,096.842,096.84
12/07/20202,095.632,160.752,078.472,125.23
12/08/20202,143.992,213.792,107.22,175.21
12/09/20202,190.992,232.012,168.562,189.42
12/10/20202,163.782,180.32,149.232,157.69
12/13/20202,168.12,244.972,160.752,221.85
12/14/20202,233.572,306.352,210.952,294.31
12/15/20202,313.272,372.392,258.922,294.71
12/16/20202,319.742,350.592,283.472,308.5
12/17/20202,327.472,345.032,217.092,222.8
12/20/20202,1642,195.422,108.552,114.23
12/21/20202,120.712,142.212,048.932,051.49
12/22/20202,034.722,124.032,002.932,045.83
12/23/20202,075.852,082.842,027.362,058.65
12/24/20202,078.962,152.082,078.962,145.35
12/27/20202,226.192,234.272,207.192,212.25
12/28/20202,293.072,295.572,153.52,202.57
12/29/20202,201.982,223.832,167.882,170.52
12/30/20202,177.22,181.452,133.612,150.63