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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,755.3148
CLOSE 2,759.72

Low

LOW 1,457.93

High

HIGH 5,537.16
DATEOPENHIGHLOWCLOSE
01/02/20221,627.631,655.61,626.51,655.6
01/03/20221,669.451,686.451,656.91,678.53
01/04/20221,687.261,699.471,676.841,698.65
01/05/20221,699.281,715.261,687.411,688.93
01/06/20221,705.361,715.321,662.751,680.54
01/09/20221,682.41,709.341,682.41,698.3
01/10/20221,711.661,716.021,677.881,683.89
01/11/20221,691.511,718.671,691.511,711.65
01/12/20221,712.371,733.581,705.231,705.48
01/13/20221,702.961,709.961,686.71,704.69
01/16/20221,707.231,724.821,702.961,717.13
01/17/20221,718.351,718.351,648.221,648.58
01/18/20221,639.851,662.321,623.571,657.57
01/19/20221,658.751,681.61,642.641,652.16
01/20/20221,655.131,661.551,641.081,649.29
01/23/20221,657.671,668.041,595.911,595.91
01/24/20221,602.511,610.31,567.411,591.84
01/25/20221,601.811,616.061,593.541,595.11
01/26/20221,584.241,629.661,578.821,617.9
01/27/20221,632.071,641.681,623.211,632.04
01/30/20221,657.991,669.611,654.691,655.74
01/31/20221,675.491,699.61,670.261,680.63
02/01/20221,692.071,692.071,652.651,659.54
02/02/20221,661.451,674.121,630.211,636.16
02/03/20221,640.821,668.561,638.131,668.56
02/06/20221,689.911,708.031,685.051,699.19
02/07/20221,711.761,726.081,697.951,711.19
02/08/20221,715.041,725.121,704.261,706.38
02/09/20221,706.551,707.781,692.031,694.19
02/10/20221,679.341,699.041,6641,687.72
02/13/20221,674.451,674.451,621.911,636.84
02/14/20221,633.821,653.291,625.971,640.64
02/15/20221,645.711,678.441,645.711,665.07
02/16/20221,664.771,674.381,641.711,643.12
02/17/20221,649.71,657.051,637.731,655
02/20/20221,661.51,663.351,635.631,645.62
02/21/20221,608.071,617.811,582.581,604.63
02/22/20221,613.721,626.541,605.831,607.02
02/23/20221,503.411,518.181,457.931,467.8
02/24/20221,475.681,568.351,475.681,564.43
02/27/20221,537.121,569.341,525.011,545.65
02/28/20221,571.121,604.841,566.851,601.13
03/01/20221,605.91,617.271,590.051,599.97
03/02/20221,613.71,636.051,613.391,619.46
03/03/20221,624.111,629.971,610.021,621.55
03/06/20221,620.381,630.971,600.931,620.95
03/07/20221,608.21,621.91,605.91,618.88
03/08/20221,622.551,630.521,616.061,617.41
03/09/20221,6281,635.341,612.061,621.79
03/10/20221,621.331,632.971,617.411,626.56
03/13/20221,632.841,661.171,628.931,649.86
03/14/20221,651.771,655.191,636.411,638.86
03/15/20221,643.671,647.951,633.571,634.37
03/16/20221,640.871,653.851,637.751,648.38
03/17/20221,651.051,671.521,648.291,663.29
03/20/20221,682.381,709.911,682.381,709.42
03/21/20221,721.461,779.271,713.461,776.03
03/22/20221,790.071,824.831,780.391,792.95
03/23/20221,803.651,824.031,795.161,820.18
03/24/20221,829.161,840.051,820.731,823.31
03/27/20221,827.531,865.321,815.861,833.17
03/28/20221,840.141,852.11,813.91,814.04
03/29/20221,814.891,822.561,803.51,804.17
03/30/20221,810.771,813.511,793.61,796.56
03/31/20221,800.881,827.681,799.411,822.2
04/03/20221,828.391,848.431,828.391,843.21
04/04/20221,844.781,854.961,830.531,851.41
04/05/20221,856.91,886.631,849.31,875
04/06/20221,888.471,914.371,881.511,911.65
04/07/20221,926.821,948.741,919.491,924.04
04/10/20221,937.451,985.011,931.651,975.61
04/11/20221,983.532,001.921,954.071,998.74
04/12/20221,997.152,006.871,953.771,967.11
04/13/20221,970.511,992.131,965.161,978.49
04/14/20221,984.951,996.31,969.551,989.42
04/17/20222,006.722,027.491,997.742,003.37
04/18/20222,012.832,016.721,963.411,981.74
04/19/20221,985.322,018.111,966.012,015.78
04/20/20222,020.32,026.041,997.782,000.29
04/21/20221,996.962,035.91,983.61,991.55
04/24/20221,995.452,011.251,965.681,999.11
04/25/20222,013.542,037.991,972.181,979.97
04/26/20221,987.961,995.881,952.751,964.89
04/27/20221,975.092,004.131,975.091,998.13
04/28/20222,002.32,024.51,989.262,022.49
05/04/20222,083.22,129.612,083.22,126.22
05/05/20222,134.912,201.082,129.472,199.13
05/08/20222,209.332,239.972,186.32,223.99
05/09/20222,226.992,255.52,218.132,224.18
05/10/20222,225.252,244.462,176.52,206.36
05/11/20222,177.082,183.032,137.342,181.12
05/12/20222,191.762,230.742,191.762,224.45
05/15/20222,232.482,270.442,211.422,211.42
05/16/20222,222.612,228.932,176.482,191.19
05/17/20222,188.572,266.482,186.82,201.68
05/19/20222,206.62,216.872,167.792,179.85
05/22/20222,197.482,208.32,138.542,163.69
05/23/20222,174.772,185.612,150.912,162.17
05/24/20222,171.532,216.132,164.122,196.16
05/25/20222,204.382,223.472,200.52,208.56
05/26/20222,209.932,227.442,198.422,200.93
05/29/20222,219.932,228.42,210.632,222.26
05/30/20222,221.072,252.622,218.552,235.19
05/31/20222,241.552,285.742,235.472,270.2
06/01/20222,282.392,321.832,271.792,305.02
06/02/20222,311.482,319.812,276.942,287.35
06/05/20222,298.722,322.012,293.942,314.02
06/06/20222,320.852,338.32,297.022,325.49
06/07/20222,327.382,336.42,218.672,225.69
06/08/20222,231.392,258.42,202.822,258.4
06/09/20222,249.642,281.222,243.922,268.31
06/12/20222,267.52,293.592,262.192,269.36
06/13/20222,278.632,302.62,271.142,282.49
06/14/20222,291.492,306.232,273.582,278.66
06/15/20222,288.932,296.722,217.652,241.8
06/16/20222,246.482,268.572,241.722,263.49
06/19/20222,267.132,328.592,261.912,328.59
06/20/20222,341.762,368.742,337.532,355.71
06/21/20222,356.892,371.922,338.522,346.02
06/22/20222,349.092,441.422,349.092,439.22
06/23/20222,450.822,475.052,420.882,457.62
06/26/20222,412.882,521.962,395.982,515.66
06/27/20222,538.242,550.672,450.992,457.85
06/28/20222,465.092,469.482,377.422,379.49
06/29/20222,380.412,397.172,318.252,380.94
06/30/20222,393.32,398.692,371.762,385.51
07/03/20222,409.52,427.692,369.052,369.05
07/04/20222,377.092,384.342,298.292,298.29
07/05/20222,319.312,331.32,284.492,327.52
07/06/20222,342.392,370.042,326.572,367.13
07/07/20222,368.652,374.962,353.842,361.01
07/12/20222,360.882,376.482,335.692,347.65
07/13/20222,355.392,376.712,346.442,361.8
07/17/20222,377.622,398.252,376.52,381.17
07/18/20222,384.262,447.282,375.272,440.77
07/19/20222,462.52,489.752,439.822,483.36
07/20/20222,497.672,537.412,485.222,524.45
07/21/20222,553.282,555.092,489.12,508.68
07/24/20222,513.592,530.572,512.762,523.8
07/25/20222,529.242,553.992,523.292,529.54
07/26/20222,535.562,545.612,514.842,539.5
07/27/20222,554.42,576.262,545.22,547.28
07/28/20222,557.662,557.662,511.062,513.11
07/31/20222,5222,535.222,496.632,522.46
08/01/20222,522.812,524.452,472.842,481.02
08/02/20222,487.882,512.512,482.552,510.12
08/03/20222,521.762,555.742,519.122,543.55
08/04/20222,552.612,571.132,526.292,559.82
08/07/20222,572.312,667.122,572.312,664.96
08/08/20222,693.622,715.212,671.432,710.63
08/09/20222,728.122,728.122,653.652,664.52
08/10/20222,685.22,688.462,639.82,679
08/11/20222,692.092,743.592,689.082,734.45
08/14/20222,739.52,743.442,698.772,707.34
08/15/20222,709.562,710.952,603.712,687.77
08/16/20222,693.722,693.722,665.922,672.57
08/17/20222,681.12,691.62,617.592,661.48
08/18/20222,669.282,684.252,652.982,684.25
08/21/20222,686.752,715.22,675.342,697.51
08/22/20222,706.292,713.952,675.952,676.59
08/23/20222,677.242,685.282,639.172,656.98
08/24/20222,670.022,709.742,659.832,704.13
08/25/20222,711.922,719.292,666.742,677.17
08/28/20222,663.72,770.172,651.962,759.33
08/30/20222,767.742,826.192,760.892,819.94
08/31/20222,827.882,859.962,808.012,835.28
09/01/20222,845.12,922.872,842.912,910.02
09/04/20222,934.752,953.092,898.622,906.79
09/05/20222,923.522,929.512,838.712,870.75
09/06/20222,877.892,878.092,814.332,821.8
09/07/20222,842.872,882.342,832.992,844.06
09/08/20222,855.212,859.562,833.552,836.58
09/11/20222,846.462,856.862,821.772,825.85
09/12/20222,839.922,841.232,717.622,717.62
09/13/20222,715.432,799.522,695.542,799.52
09/14/20222,813.132,856.62,804.192,822.06
09/15/20222,825.322,837.432,815.632,828.24
09/18/20222,837.962,876.762,787.252,787.25
09/19/20222,799.972,828.292,756.392,812.13
09/20/20222,812.162,819.392,792.32,795.65
09/21/20222,806.762,890.892,802.712,890.89
09/22/20222,894.772,932.52,878.662,916.5
09/25/20222,927.492,973.92,925.852,966.71
09/26/20222,978.432,982.482,920.842,923.18
09/27/20222,925.072,992.252,912.552,939.29
09/28/20222,954.32,976.92,785.742,862.05
09/29/20222,869.452,884.42,826.522,881.76
10/02/20222,894.852,973.662,894.852,972.74
10/03/20222,982.313,071.792,972.73,070.28
10/04/20223,093.893,115.073,064.343,097.45
10/05/20223,121.973,196.983,110.563,186.35
10/06/20223,197.763,249.73,185.663,206.57
10/09/20223,217.783,263.33,189.833,263.3
10/10/20223,284.213,288.393,231.633,271.44
10/11/20223,279.083,330.693,270.763,318.55
10/12/20223,330.743,444.553,330.743,416.24
10/13/20223,429.093,476.73,401.253,476.7
10/16/20223,502.453,550.293,502.453,538.72
10/17/20223,559.443,677.113,534.423,663.93
10/18/20223,698.493,811.793,692.313,798.07
10/19/20223,847.443,934.123,847.443,907.13
10/20/20223,9684,020.93,912.74,009.29
10/23/20224,081.174,171.134,064.234,140.92
10/24/20224,089.114,128.563,994.84,047.41
10/25/20224,046.924,116.693,998.294,079.19
10/26/20224,081.854,108.114,032.394,062.93
10/27/20224,061.544,065.933,976.24,002.83
10/30/20224,009.214,106.013,992.184,093.62
10/31/20224,119.074,193.264,119.074,181.3
11/01/20224,189.094,255.494,124.54,205.12
11/02/20224,208.634,250.344,188.184,217.41
11/03/20224,227.64,237.234,1784,200.17
11/06/20224,209.514,228.014,177.64,179.45
11/07/20224,193.224,219.834,132.564,184.58
11/08/20224,161.944,189.084,110.534,165.09
11/09/20224,168.514,327.994,168.514,251.1
11/10/20224,287.734,354.344,257.814,342.65
11/13/20224,351.324,577.654,351.324,551.67
11/14/20224,626.434,727.14,472.684,726.56
11/15/20224,782.124,815.614,569.754,599.04
11/16/20224,586.334,589.424,314.94,427.53
11/17/20224,403.844,584.954,403.324,577.78
11/20/20224,593.644,709.714,522.564,705.22
11/21/20224,727.94,849.044,652.894,818.47
11/22/20224,834.874,845.964,751.984,783.07
11/23/20224,805.814,880.614,784.964,865.12
11/24/20224,881.645,026.144,881.645,006.41
11/27/20225,048.335,096.234,985.044,993.04
11/28/20225,021.595,112.794,908.855,099.18
11/29/20225,116.985,208.755,072.075,149.77
11/30/20225,193.475,248.25,141.315,213.01
12/01/20225,223.355,336.955,189.635,283.02
12/04/20225,351.85,390.595,269.435,339.16
12/05/20225,438.145,457.685,254.075,341.42
12/06/20225,354.85,403.285,185.835,287.46
12/07/20225,308.885,361.885,183.175,283.88
12/08/20225,296.335,395.625,268.255,393.07
12/11/20225,392.575,537.165,392.575,492.33
12/12/20225,513.855,518.455,413.785,440.87
12/13/20225,448.265,448.265,170.985,170.98
12/14/20225,209.735,291.655,074.785,184.26
12/15/20225,208.465,271.445,132.055,271.44
12/18/20225,295.265,309.145,212.825,239.47
12/19/20225,243.155,330.165,184.125,299.79
12/20/20225,324.735,400.255,285.015,313.04
12/21/20225,330.95,367.575,271.065,336.14
12/22/20225,343.965,343.965,249.35,297.99
12/25/20225,325.355,363.425,274.875,300.76
12/26/20225,299.055,303.565,138.345,138.34
12/27/20225,133.315,148.724,932.554,982.17
12/28/20224,996.065,130.944,973.235,130.94
12/29/20225,168.865,230.365,160.195,181.99