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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,992.4847
CLOSE 5,978.1087

Low

LOW 4,651.62

High

HIGH 7,625.49
DATEOPENHIGHLOWCLOSE
01/01/20245,280.285,448.365,280.285,448.36
01/02/20245,448.055,448.055,235.045,235.04
01/03/20245,239.995,328.735,196.165,316.69
01/04/20245,317.865,372.245,307.495,372.24
01/07/20245,406.665,459.945,402.125,443.48
01/08/20245,459.355,470.645,327.035,362.85
01/09/20245,373.215,411.345,339.455,383.25
01/10/20245,372.945,426.685,345.255,371.33
01/11/20245,365.745,514.885,304.155,503.81
01/14/20245,510.975,619.455,492.625,580.61
01/15/20245,608.445,703.045,583.245,703.04
01/16/20245,703.275,801.115,687.145,752.25
01/17/20245,775.395,842.895,728.85,732.97
01/18/20245,759.025,806.975,689.775,769.11
01/21/20245,785.975,902.055,779.975,902.05
01/22/20245,953.65,978.85,840.845,878.19
01/23/20245,910.565,963.355,851.025,907.87
01/24/20245,935.65,966.825,860.975,875.78
01/25/20245,905.685,929.985,859.725,888.81
01/28/20245,925.295,974.455,913.715,916.17
01/29/20245,962.096,054.845,926.516,000.37
01/30/20246,038.046,143.945,979.146,131.9
01/31/20246,177.386,181.746,106.686,122.11
02/01/20246,155.216,169.196,089.816,110.19
02/04/20246,111.176,250.646,111.176,250.64
02/05/20246,301.626,355.996,190.436,318.57
02/06/20246,341.866,392.946,303.186,319.89
02/07/20246,351.696,437.676,344.636,429.58
02/08/20246,449.576,649.26,442.46,616.56
02/11/20246,722.866,833.526,713.926,762.01
02/12/20246,806.946,806.946,584.226,584.22
02/13/20246,585.776,815.046,585.776,812.96
02/14/20246,888.876,978.816,888.876,965.49
02/15/20247,000.417,049.166,929.316,965.96
02/18/20247,038.397,079.926,864.976,903.39
02/19/20246,931.966,966.426,849.726,932.81
02/20/20246,979.576,979.576,792.356,822.98
02/21/20246,833.67,043.036,812.887,023.2
02/22/20247,071.937,084.156,887.316,934.18
02/25/20246,977.857,086.956,942.637,055.6
02/26/20247,057.77,057.76,831.086,926.7
02/27/20246,965.167,068.356,893.076,952.86
02/28/20246,996.557,129.96,882.817,096.95
02/29/20247,132.827,215.437,108.227,174.36
03/03/20247,216.877,512.887,216.877,454.1
03/04/20247,548.27,625.497,404.557,408.38
03/05/20247,454.457,474.827,129.847,189.26
03/06/20247,213.277,442.957,213.277,416.84
03/07/20247,519.647,580.267,343.717,423.19
03/10/20247,577.587,584.597,281.037,286.99
03/11/20247,311.827,340.897,218.047,303.09
03/12/20247,347.937,348.257,152.357,232.86
03/13/20247,241.027,282.197,119.757,187.6
03/14/20247,218.227,249.097,111.057,148.05
03/17/20247,156.977,175.396,927.416,953.14
03/18/20246,977.257,108.096,935.327,089.02
03/19/20247,127.477,157.957,051.487,084.52
03/20/20247,116.097,130.136,883.886,895.11
03/21/20246,924.626,952.316,837.046,877.13
03/24/20246,907.027,022.856,859.556,912.99
03/25/20246,896.336,943.56,673.36,673.3
03/26/20246,677.226,725.746,564.466,597.3
03/27/20246,604.886,636.716,501.296,537.12
03/28/20246,570.96,696.346,517.76,687.73
03/31/20246,710.766,745.156,461.616,642.41
04/01/20246,715.936,839.536,654.226,699.58
04/02/20246,702.536,703.356,544.216,617.61
04/03/20246,665.066,673.016,565.546,573
04/04/20246,604.696,770.36,567.186,758.55
04/07/20246,8777,110.396,860.887,107.5
04/08/20247,196.137,240.617,1027,208.9
04/14/20247,131.717,239.547,023.147,168.55
04/15/20247,139.027,139.026,887.016,947.02
04/16/20246,972.637,063.686,903.466,935.86
04/17/20246,991.337,013.776,914.36,977.86
04/18/20246,942.027,060.776,870.487,033
04/21/20247,100.857,191.237,084.317,096.78
04/23/20247,154.547,165.316,951.736,951.73
04/24/20246,950.597,046.36,936.166,964.53
04/25/20246,983.597,027.046,933.956,995.29
04/28/20247,020.117,181.187,008.17,179.57
04/29/20247,176.877,198.27,060.217,086.25
05/01/20247,107.417,170.37,107.417,124.67
05/02/20247,126.467,233.547,115.927,233.54
05/05/20247,261.677,332.027,222.687,271.69
05/06/20247,234.677,234.677,052.457,167.55
05/07/20247,189.767,294.217,179.337,266.86
05/08/20247,416.37,416.37,273.127,361.78
05/09/20247,185.947,275.337,101.067,116.84
05/12/20247,099.997,099.996,7226,740.41
05/13/20246,706.636,757.516,620.996,682.24
05/14/20246,750.016,775.486,655.56,671.99
05/15/20246,710.36,778.716,657.46,738.79
05/16/20246,757.36,793.456,710.766,789.12
05/19/20246,785.636,811.526,715.736,791.78
05/20/20246,785.036,805.16,593.956,600.06
05/21/20246,610.546,700.346,600.096,660.14
05/22/20246,668.676,707.216,612.116,629.43
05/23/20246,625.426,672.976,551.36,551.6
05/26/20246,561.916,579.346,357.766,375.32
05/27/20246,399.586,455.026,366.626,379.99
05/28/20246,384.286,412.636,231.386,276.43
05/29/20246,262.346,356.26,258.036,259.56
05/30/20246,272.686,336.856,244.926,273.59
06/02/20246,294.046,324.536,247.66,268.28
06/03/20246,294.16,475.436,277.246,436.95
06/04/20246,430.476,438.976,210.426,229.04
06/05/20246,273.746,355.926,263.646,264.81
06/06/20246,269.156,294.266,134.786,155.76
06/09/20246,099.216,105.625,973.725,988.34
06/10/20245,990.56,033.135,968.995,968.99
06/11/20245,983.536,031.955,906.075,913.33
06/12/20245,955.436,057.755,955.436,045.29
06/13/20246,060.826,127.016,034.246,119.46
06/19/20246,096.256,174.26,096.256,153.64
06/20/20246,168.226,184.486,129.66,167.22
06/23/20246,152.326,164.65,981.945,986.53
06/24/20245,961.266,049.015,961.266,003.95
06/25/20246,008.136,016.75,859.795,859.79
06/26/20245,872.525,983.735,872.525,961.02
06/27/20245,978.466,025.575,953.755,969.52
06/30/20245,987.336,006.035,725.315,787.59
07/01/20245,802.065,837.535,756.225,827.73
07/02/20245,850.655,868.815,753.675,809.7
07/03/20245,814.935,939.275,810.75,916.27
07/04/20245,937.345,989.655,881.595,976.77
07/07/20246,001.656,026.045,945.835,945.83
07/08/20245,966.595,998.545,933.35,985.15
07/09/20245,992.46,001.645,899.915,948.19
07/10/20245,963.186,114.675,963.186,082.75
07/11/20246,088.236,106.136,014.816,056.68
07/15/20246,074.986,134.26,044.56,109.34
07/16/20246,114.526,153.016,056.236,111.39
07/17/20246,126.526,256.426,126.526,206.72
07/18/20246,216.216,218.076,147.876,163.21
07/21/20246,174.126,209.276,129.96,159.78
07/22/20246,163.476,206.896,125.936,170.97
07/23/20246,171.156,218.446,151.56,151.5
07/24/20246,162.16,238.116,119.936,135.75
07/25/20246,181.616,195.476,071.636,071.63
07/28/20246,030.016,079.265,964.195,964.19
07/29/20245,975.76,036.825,936.895,937.72
07/30/20245,919.355,932.735,828.425,847.26
07/31/20245,882.076,040.925,882.076,032.07
08/01/20246,030.186,128.055,924.465,977.48
08/04/20245,670.425,779.575,511.125,571.21
08/05/20245,683.415,785.055,632.945,678.7
08/06/20245,722.095,766.145,646.25,743.05
08/07/20245,7345,872.235,7345,849.59
08/08/20245,986.745,986.745,8365,853.84
08/11/20245,885.085,933.85,826.235,839.79
08/12/20245,844.55,866.345,741.565,836.57
08/13/20245,870.025,903.155,835.25,847.77
08/14/20245,868.975,903.075,772.825,903.07
08/15/20245,915.565,944.25,825.025,825.02
08/18/20245,8615,955.685,837.485,944.95
08/19/20245,926.195,939.25,850.785,866.77
08/20/20245,875.965,911.525,785.395,785.39
08/21/20245,810.645,828.55,727.115,742.2
08/22/20245,759.375,764.915,630.495,630.76
08/25/20245,691.895,696.585,525.735,525.73
08/26/20245,498.775,516.695,452.125,493.02
08/27/20245,476.545,536.735,452.015,505.15
08/28/20245,487.035,517.45,459.795,503.28
09/01/20245,516.995,637.455,516.995,625.28
09/02/20245,659.015,709.345,613.725,614.99
09/03/20245,600.065,604.845,5135,548.54
09/04/20245,556.35,614.985,548.015,561.79
09/05/20245,573.675,576.195,475.265,487.9
09/08/20245,483.75,493.25,435.445,447.52
09/09/20245,455.195,480.735,347.985,365.68
09/10/20245,366.335,384.845,216.135,237.83
09/11/20245,297.35,315.165,1535,212.36
09/12/20245,230.165,373.245,229.795,372.26
09/15/20245,398.455,416.465,333.415,375.34
09/16/20245,393.95,424.215,372.435,405.46
09/17/20245,420.235,420.235,350.195,378.66
09/18/20245,412.55,535.715,4095,520.53
09/19/20245,518.765,530.195,443.545,465.17
09/22/20245,480.715,514.375,452.525,459.87
09/23/20245,472.385,477.395,386.185,386.27
09/24/20245,393.135,418.745,325.625,325.62
09/25/20245,341.345,376.855,281.945,281.94
09/26/20245,284.945,331.135,237.865,262.9
09/29/20245,254.75,281.785,210.745,223.11
09/30/20245,207.815,207.814,941.795,002.92
10/01/20244,950.994,977.334,815.974,847.9
10/02/20244,837.634,941.914,818.734,858.23
10/03/20244,864.544,893.354,778.644,876.57
10/06/20244,888.084,953.264,843.314,866.83
10/07/20244,863.534,878.454,805.044,823.1
10/08/20244,838.984,842.824,775.954,824.78
10/09/20244,845.484,897.634,821.454,826.48
10/10/20244,846.494,855.654,786.684,793.15
10/13/20244,795.374,796.354,651.624,664.75
10/14/20244,674.94,811.264,674.94,809.45
10/15/20244,800.484,852.94,785.084,814.63
10/16/20244,812.834,910.84,812.834,898.11
10/17/20244,911.574,932.954,829.224,895.83
10/20/20244,891.514,922.14,828.084,828.08
10/21/20244,834.84,933.594,830.184,918
10/22/20244,936.674,988.74,865.924,878.89
10/23/20244,889.074,959.594,889.074,910.32
10/24/20244,962.265,040.994,958.915,008.02
10/27/20245,027.135,059.365,021.695,034.87
10/29/20245,034.435,102.525,034.435,098.83
10/30/20245,096.15,106.065,019.845,072.8
10/31/20245,075.635,112.385,053.95,095.56
11/03/20245,099.815,111.124,953.454,975.68
11/04/20244,983.945,082.264,930.475,070.48
11/05/20245,096.325,188.845,093.485,177.53
11/06/20245,174.425,182.945,092.645,148.05
11/07/20245,123.075,243.545,116.855,235.77
11/10/20245,253.295,336.725,237.885,306.42
11/11/20245,234.295,2665,184.365,223.9
11/12/20245,180.155,203.045,136.375,152.32
11/13/20245,167.95,263.335,167.95,241.68
11/14/20245,246.765,277.785,223.135,241.64
11/17/20245,245.195,254.185,199.485,221.9
11/18/20245,231.615,259.735,140.375,191.71
11/19/20245,190.15,230.985,035.995,035.99
11/20/20245,065.775,143.555,032.255,141.89
11/21/20245,180.35,227.765,120.745,190.32
11/24/20245,211.395,339.345,203.715,314.58
11/25/20245,342.735,362.735,240.745,287.19
11/26/20245,328.795,337.125,218.595,218.59
11/27/20245,244.335,263.725,200.95,223.51
11/28/20245,223.515,274.285,209.175,270.83
12/01/20245,259.15,350.255,233.245,331.05
12/02/20245,337.885,405.485,322.395,379.91
12/03/20245,385.895,404.465,353.285,387.99
12/04/20245,403.65,481.475,403.65,450.44
12/05/20245,455.615,511.065,437.25,509.86
12/08/20245,531.755,561.825,491.165,540.6
12/09/20245,544.345,558.465,492.185,493.4
12/10/20245,520.135,538.755,443.595,449.64
12/11/20245,462.055,535.335,462.055,509.05
12/12/20245,527.755,566.735,492.395,556.76
12/15/20245,573.785,626.155,529.735,533.28
12/16/20245,546.85,546.85,431.485,481.91
12/17/20245,495.915,507.725,408.825,419.11
12/18/20245,407.815,407.815,332.825,338.79
12/19/20245,349.245,359.825,264.715,321.19
12/22/20245,345.235,396.835,304.815,307.24
12/23/20245,312.95,334.75,244.215,286.75
12/24/20245,338.325,363.655,320.195,326.78
12/25/20245,353.945,400.345,345.65,389.1
12/26/20245,413.15,535.075,412.95,522.84
12/29/20245,526.765,684.145,520.895,654.39
12/30/20245,664.395,680.415,583.665,624.07