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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,712.1719
CLOSE 1,707.365

Low

LOW 1,371.52

High

HIGH 2,258.76
DATEOPENHIGHLOWCLOSE
01/03/20212,141.792,141.792,093.932,095.12
01/04/20212,070.652,156.272,048.572,128.7
01/05/20212,112.612,127.522,097.892,111.4
01/06/20212,104.512,124.042,087.32,093.92
01/07/20212,098.642,160.152,092.312,142.61
01/10/20212,143.272,168.632,110.982,129.96
01/11/20212,140.142,174.852,105.152,161.79
01/12/20212,157.142,195.622,138.732,171.8
01/13/20212,183.032,185.642,137.562,140.58
01/14/20212,1282,151.182,086.762,107.31
01/17/20212,107.312,112.092,066.22,104.78
01/18/20212,111.082,137.442,105.462,115.56
01/19/20212,126.142,138.742,099.532,125.89
01/20/20212,135.612,165.842,124.962,141.45
01/21/20212,150.072,152.312,108.062,119.61
01/24/20212,143.12,187.572,135.592,165.9
01/25/20212,176.822,177.52,118.512,134.41
01/26/20212,134.572,193.392,062.492,071.9
01/27/20212,048.682,094.122,014.312,091.68
01/28/20212,053.522,1182,053.522,069.05
01/31/20212,081.982,103.792,057.062,094.8
02/01/20212,107.342,130.592,088.262,109.62
02/02/20212,123.32,138.852,095.472,132.56
02/03/20212,140.882,167.62,124.432,155.23
02/04/20212,151.932,214.882,147.22,201.73
02/07/20212,219.752,258.762,189.432,192.11
02/08/20212,193.322,200.592,127.142,132.78
02/09/20212,145.862,168.172,121.642,144.92
02/10/20212,1482,155.912,112.342,123.39
02/11/20212,121.862,124.082,085.542,122.66
02/14/20212,139.792,157.92,127.152,128.19
02/15/20212,136.722,140.322,050.062,089.37
02/16/20212,097.842,105.032,057.142,072.16
02/17/20212,079.372,085.212,046.142,062.26
02/18/20212,071.42,073.022,035.932,064.8
02/21/20212,074.222,079.692,0292,035.05
02/22/20212,049.82,066.931,972.691,979.66
02/23/20211,973.241,996.181,925.191,926.33
02/24/20211,956.541,971.621,852.51,884.9
02/25/20211,875.221,875.221,807.761,858.44
02/28/20211,889.721,983.181,887.031,982.27
03/01/20212,007.772,012.281,9451,964.64
03/02/20211,976.291,995.451,961.981,976.78
03/03/20211,987.292,031.681,985.782,026.45
03/04/20212,015.422,015.421,985.011,993.48
03/07/20212,009.382,018.971,976.851,992.46
03/08/20212,008.712,018.971,985.392,015.95
03/09/20212,022.982,032.312,003.322,010.96
03/10/20212,027.592,027.591,969.431,969.43
03/11/20211,978.51,995.331,973.161,983.79
03/14/20211,992.292,020.691,989.72,009.17
03/15/20212,017.052,044.622,012.792,034.01
03/16/20212,034.912,038.251,976.561,976.56
03/17/20211,983.711,990.171,951.571,953.1
03/18/20211,954.831,954.831,890.511,927.56
03/21/20211,781.81,823.111,736.21,736.2
03/22/20211,619.441,800.381,571.521,752.75
03/23/20211,771.091,870.721,771.091,854.47
03/24/20211,875.811,897.021,825.621,828.36
03/25/20211,841.121,854.791,767.651,814.83
03/28/20211,822.561,851.031,821.691,824.22
03/29/20211,826.661,833.661,781.31,820.6
03/30/20211,837.171,868.661,829.141,849.56
03/31/20211,858.381,880.951,855.661,880.95
04/01/20211,890.631,896.41,876.341,888.49
04/04/20211,895.451,895.451,879.51,889.77
04/05/20211,891.721,900.331,854.291,854.29
04/06/20211,853.061,862.531,828.761,847.9
04/07/20211,856.351,864.041,834.891,838.6
04/08/20211,847.781,847.781,758.431,795.47
04/11/20211,798.721,799.181,726.751,730.43
04/12/20211,733.781,739.711,671.511,689.48
04/13/20211,707.351,765.711,707.351,747.48
04/14/20211,752.941,752.941,686.771,696.48
04/15/20211,688.641,697.711,676.861,690.24
04/18/20211,693.991,6991,592.571,604.08
04/19/20211,607.411,612.681,522.211,543.48
04/20/20211,542.551,542.551,416.891,446.44
04/21/20211,427.571,482.141,371.521,482.14
04/25/20211,471.621,538.361,453.311,538.36
04/26/20211,546.711,562.181,523.211,533.56
04/27/20211,535.81,535.81,490.731,502.44
04/28/20211,505.381,550.111,505.381,529.99
04/29/20211,542.621,542.621,517.421,536.58
05/02/20211,545.651,604.41,545.651,604.4
05/03/20211,614.991,656.061,596.281,638.94
05/04/20211,654.841,680.151,599.171,609.43
05/05/20211,612.271,663.911,593.891,642.03
05/06/20211,648.131,660.031,635.361,649.59
05/09/20211,652.61,726.351,652.61,724.62
05/10/20211,693.311,754.691,676.531,707.15
05/11/20211,689.721,710.711,681.481,696.77
05/16/20211,6811,699.641,679.141,682.07
05/17/20211,669.041,677.481,659.541,673.84
05/19/20211,652.421,685.321,642.631,662.01
05/20/20211,665.421,670.121,646.461,652.98
05/23/20211,657.11,671.161,642.341,657.39
05/24/20211,660.311,679.811,580.531,580.53
05/25/20211,593.751,621.431,554.041,610.62
05/26/20211,607.881,621.551,597.451,598.3
05/27/20211,600.531,603.651,568.021,588.3
05/30/20211,586.751,595.771,571.751,575.53
05/31/20211,580.421,589.941,5741,582.17
06/01/20211,565.81,587.581,561.51,579.66
06/02/20211,589.131,605.561,568.261,583.13
06/03/20211,5751,582.531,563.861,569.48
06/06/20211,569.191,582.871,564.891,582.87
06/07/20211,578.941,580.891,562.941,566.96
06/08/20211,566.671,568.721,550.671,554.29
06/09/20211,552.11,557.131,534.31,537.59
06/10/20211,540.791,543.841,523.651,526.56
06/13/20211,531.761,532.261,514.451,519.49
06/14/20211,515.941,522.971,485.131,493.08
06/15/20211,495.241,496.381,475.361,485.3
06/16/20211,480.471,481.811,456.81,466.88
06/17/20211,466.111,489.671,444.471,450.28
06/20/20211,445.71,448.641,424.671,436.54
06/21/20211,443.281,459.581,437.171,453.96
06/22/20211,457.951,483.941,457.21,470.44
06/23/20211,469.841,486.11,464.961,479.06
06/24/20211,490.161,495.31,478.211,480.87
06/27/20211,481.91,491.861,442.961,446.15
06/28/20211,442.211,442.741,399.521,425.87
06/29/20211,426.851,437.311,409.241,413.07
06/30/20211,420.041,445.511,417.911,445.51
07/01/20211,445.441,458.651,434.461,442.51
07/04/20211,442.391,473.051,438.021,465.28
07/05/20211,465.181,469.541,450.991,459.29
07/06/20211,459.231,474.311,459.231,467.97
07/07/20211,468.751,469.831,442.31,448.02
07/08/20211,449.591,450.561,423.961,445.84
07/11/20211,437.251,443.851,404.071,404.64
07/12/20211,402.661,406.521,377.681,397.95
07/13/20211,400.951,430.051,400.951,421.2
07/15/20211,422.351,448.61,422.351,440.63
07/18/20211,441.081,455.721,433.331,453.44
07/25/20211,454.931,467.841,448.91,450.18
07/26/20211,451.51,471.471,444.591,461.49
07/27/20211,463.681,500.591,460.221,498.8
07/28/20211,522.511,534.111,510.121,519.48
07/29/20211,516.771,526.731,506.211,521.26
08/01/20211,520.111,539.051,520.111,521.54
08/02/20211,525.611,534.961,519.081,527.8
08/03/20211,533.641,550.351,530.51,541.94
08/04/20211,536.371,554.621,531.321,549.45
08/05/20211,552.681,570.361,544.991,568.93
08/08/20211,580.951,584.111,562.531,564.43
08/09/20211,578.281,580.191,552.191,559.94
08/10/20211,564.71,564.71,511.291,512.22
08/11/20211,518.621,541.221,518.621,538.37
08/12/20211,542.91,546.621,524.261,525.78
08/15/20211,533.621,560.711,531.421,550.95
08/16/20211,552.071,557.131,540.981,543.66
08/17/20211,546.221,558.81,526.061,526.11
08/18/20211,519.81,536.291,515.891,526.94
08/19/20211,528.341,533.581,518.061,519.92
08/22/20211,524.71,545.031,522.591,537.91
08/23/20211,544.891,557.431,534.891,537.85
08/24/20211,538.611,544.461,518.851,519.96
08/25/20211,521.721,535.261,503.971,507.77
08/26/20211,509.021,525.731,499.361,522.77
08/30/20211,532.311,556.831,532.311,553.36
08/31/20211,556.151,570.761,548.561,563.66
09/01/20211,566.421,599.061,563.561,597.89
09/02/20211,596.261,624.161,584.241,623.74
09/05/20211,631.921,655.221,626.521,632.36
09/06/20211,632.861,638.611,601.691,602.33
09/07/20211,601.191,608.841,580.591,583.48
09/08/20211,5831,602.611,577.321,602.61
09/09/20211,605.691,611.91,593.821,605.36
09/12/20211,601.981,615.421,593.581,612.94
09/13/20211,614.651,621.391,575.671,587.65
09/14/20211,598.291,600.671,570.831,589.94
09/15/20211,584.831,600.421,575.791,579.08
09/16/20211,579.331,589.351,577.461,587.64
09/19/20211,595.311,595.311,556.981,557.36
09/20/20211,564.711,574.411,535.351,535.35
09/21/20211,541.361,556.331,522.911,541.04
09/22/20211,545.611,546.371,518.591,537.77
09/23/20211,533.611,533.611,505.331,512.94
09/26/20211,521.311,529.091,501.011,512.48
09/27/20211,514.991,515.311,484.451,489.94
09/28/20211,495.441,505.921,483.031,492.53
09/29/20211,494.591,500.781,481.061,485.63
09/30/20211,476.61,503.81,475.741,499.5
10/03/20211,499.961,524.811,498.911,505.29
10/04/20211,495.451,496.421,471.461,471.46
10/05/20211,467.181,467.181,433.641,435.12
10/06/20211,446.861,461.531,446.861,457.32
10/07/20211,458.611,472.251,456.681,470.07
10/10/20211,473.591,495.661,473.091,491.24
10/11/20211,482.981,507.281,477.981,501.49
10/12/20211,503.861,507.591,481.051,485.27
10/13/20211,476.651,499.151,473.361,484.98
10/14/20211,488.381,492.011,456.291,468.11
10/17/20211,466.941,476.951,460.431,472.86
10/18/20211,471.651,492.641,471.651,490.1
10/19/20211,494.021,523.021,490.511,511.1
10/20/20211,512.941,524.011,492.251,521.53
10/21/20211,524.051,556.091,516.71,542.25
10/24/20211,540.091,557.551,531.851,537.89
10/25/20211,552.681,584.541,550.191,568.95
10/26/20211,573.421,580.021,556.381,570.67
10/27/20211,571.61,575.911,558.281,570.96
10/31/20211,578.451,586.261,570.671,578.17
11/01/20211,582.041,591.061,570.571,572.58
11/02/20211,581.191,583.411,502.141,576.37
11/03/20211,588.581,600.221,577.431,581.58
11/04/20211,580.511,598.011,578.631,586.08
11/07/20211,588.331,612.721,588.331,604.91
11/08/20211,615.551,617.51,602.991,607.55
11/09/20211,618.891,621.571,592.171,594.77
11/10/20211,599.641,614.311,591.71,592.66
11/11/20211,608.21,617.631,604.11,606.33
11/14/20211,627.231,6331,618.471,624.72
11/15/20211,625.491,639.881,610.581,616.69
11/16/20211,632.311,651.611,631.371,642.46
11/17/20211,662.381,664.021,629.951,648.33
11/18/20211,669.31,688.681,669.31,687.17
11/21/20211,715.131,757.561,715.131,756.54
11/22/20211,779.931,7901,729.191,749.58
11/23/20211,786.871,841.661,786.871,830.59
11/24/20211,889.51,904.711,853.141,862.81
11/25/20211,897.811,903.141,863.281,870.54
11/28/20211,902.961,929.871,860.431,875.44
11/29/20211,849.581,864.781,828.731,858.04
11/30/20211,839.461,869.151,839.461,864.49
12/01/20211,848.371,866.871,841.021,860.91
12/02/20211,855.061,889.861,840.91,876.55
12/05/20211,865.781,896.361,847.91,878.76
12/06/20211,873.081,881.581,862.141,865.36
12/07/20211,892.811,898.341,845.661,898.15
12/08/20211,918.631,944.231,889.81,889.8
12/09/20211,874.091,880.271,846.231,875.53
12/12/20211,873.191,899.231,869.441,884.08
12/13/20211,904.131,918.461,887.451,902.11
12/14/20211,922.411,927.671,854.841,856.92
12/15/20211,877.491,891.481,842.661,890.63
12/16/20211,890.281,920.511,714.281,719.21
12/19/20211,6611,7391,593.691,654.61
12/20/20211,691.011,725.181,608.511,625.45
12/21/20211,604.141,646.911,596.751,598.39
12/22/20211,605.151,618.931,565.021,597.04
12/23/20211,598.421,623.571,592.521,622.56
12/26/20211,623.21,636.941,600.781,636.94
12/27/20211,648.81,666.741,620.851,646.57
12/28/20211,647.051,664.061,632.221,651.45
12/29/20211,656.061,658.281,625.621,635.74
12/30/20211,638.121,640.941,621.691,630.93