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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,667.2709
CLOSE 6,658.2635

Low

LOW 5,072.46

High

HIGH 8,355.97
DATEOPENHIGHLOWCLOSE
01/01/20255,641.885,761.075,641.885,758.79
01/02/20255,759.065,788.035,743.75,762.21
01/05/20255,781.015,887.935,770.955,875.23
01/06/20255,881.355,896.465,842.095,870.44
01/07/20255,892.765,906.065,839.935,839.93
01/08/20255,857.175,947.185,857.175,920.55
01/09/20255,940.785,975.475,905.315,937.7
01/12/20255,942.295,942.295,750.455,751.63
01/13/20255,754.135,866.615,750.085,850.88
01/14/20255,874.695,896.715,773.115,780.93
01/15/20255,826.965,869.465,782.275,835.98
01/16/20255,843.995,933.595,818.175,911.32
01/19/20255,929.875,954.915,901.225,926.49
01/20/20255,926.055,926.055,803.475,805.17
01/21/20255,811.785,886.125,805.175,818.56
01/22/20255,840.855,901.115,805.315,805.31
01/23/20255,826.245,839.495,776.335,828.27
01/26/20255,840.155,840.155,742.235,759.22
01/27/20255,766.235,766.235,665.345,672.24
01/28/20255,676.525,703.65,588.475,588.47
01/29/20255,593.245,653.045,585.375,623.98
01/30/20255,629.255,664.435,590.45,649
02/02/20255,657.265,657.265,509.285,510.29
02/03/20255,535.965,577.125,494.185,494.91
02/04/20255,511.585,529.485,402.775,443.22
02/05/20255,471.095,511.425,456.115,477.85
02/06/20255,497.25,560.385,477.435,548.66
02/09/20255,563.955,654.995,546.285,650.18
02/10/20255,648.275,664.655,593.465,651.6
02/11/20255,664.725,709.915,614.945,652.68
02/12/20255,660.885,720.615,634.375,705.12
02/13/20255,717.655,756.865,675.525,701.35
02/16/20255,724.335,796.585,724.335,762.51
02/17/20255,773.915,781.155,699.665,724.52
02/18/20255,725.975,749.355,659.395,659.39
02/19/20255,677.945,728.75,654.285,724.96
02/20/20255,737.475,761.55,584.615,642.47
02/23/20255,664.395,698.775,649.395,657.43
02/24/20255,672.545,672.545,492.525,492.52
02/25/20255,533.595,543.565,478.015,481.36
02/26/20255,492.55,552.685,469.75,503.42
02/27/20255,524.665,578.765,491.535,552.16
03/02/20255,565.825,590.275,535.785,545.95
03/03/20255,544.425,553.75,501.065,518.43
03/04/20255,551.895,567.25,519.725,527.62
03/05/20255,516.255,632.145,516.255,625.17
03/06/20255,605.115,704.255,600.795,696.63
03/09/20255,699.645,841.295,684.245,797.71
03/10/20255,700.235,825.415,700.235,813.64
03/11/20255,782.385,794.475,741.185,754.5
03/12/20255,748.915,820.725,748.915,780.23
03/13/20255,809.355,863.765,806.15,853.68
03/16/20255,868.725,925.325,859.975,918.79
03/17/20255,915.455,915.455,812.715,841.55
03/18/20255,481.525,629.085,332.055,401.04
03/19/20255,398.055,599.685,398.055,522.14
03/20/20255,518.15,522.895,118.595,232.48
03/23/20255,234.775,386.745,072.465,280.65
03/24/20255,354.655,515.355,348.85,496.07
03/25/20255,501.585,593.675,471.515,545.26
03/26/20255,602.25,672.035,594.035,594.03
03/27/20255,627.955,726.545,541.65,708.04
04/01/20255,715.55,808.945,702.395,791.63
04/02/20255,802.455,859.655,797.45,824.71
04/03/20255,839.655,849.995,758.045,806.24
04/06/20255,726.985,877.845,601.235,852.81
04/07/20255,886.516,088.695,886.516,075.29
04/08/20256,048.136,113.775,988.655,988.65
04/09/20256,106.656,124.296,014.26,053.74
04/10/20256,092.386,094.416,023.786,061.9
04/13/20256,114.236,165.996,077.696,113.51
04/14/20256,139.586,188.376,110.676,116.87
04/15/20256,133.896,146.75,893.085,948.19
04/16/20255,959.666,016.495,907.565,967.33
04/17/20255,994.095,996.285,871.325,883.62
04/20/20255,903.715,914.575,785.415,785.41
04/21/20255,779.825,794.395,714.15,748.01
04/23/20255,744.435,861.655,737.735,850.33
04/24/20255,871.95,912.895,855.435,906.45
04/27/20255,918.736,010.215,918.735,938.36
04/28/20255,911.435,961.175,866.185,942.82
04/29/20255,969.456,029.815,843.55,858.15
05/01/20255,869.965,942.185,859.875,927.21
05/04/20255,954.276,080.585,954.276,020
05/05/20256,039.766,162.786,039.766,159.39
05/06/20256,174.086,189.116,088.166,088.16
05/07/20256,119.776,162.776,099.666,142.37
05/08/20256,171.726,314.716,171.726,283.78
05/11/20256,353.816,383.86,305.866,348.82
05/12/20256,364.976,364.976,230.896,294.95
05/13/20256,301.746,401.276,2766,401.27
05/14/20256,414.546,493.666,406.786,433.93
05/15/20256,484.416,508.286,406.286,406.28
05/19/20256,412.546,422.896,329.026,330.54
05/20/20256,350.246,382.196,291.016,291.01
05/21/20256,345.266,359.726,290.926,306.84
05/22/20256,329.196,340.096,222.526,254.14
05/25/20256,247.146,300.356,192.936,192.93
05/26/20256,211.786,259.736,156.76,167.67
05/27/20256,173.746,192.746,112.936,141.79
05/28/20256,179.846,215.86,089.596,089.59
05/29/20256,121.936,138.246,023.276,023.27
06/01/20256,052.126,082.645,957.365,996.98
06/02/20256,027.046,159.756,027.046,159.75
06/03/20256,192.416,396.486,176.026,366.45
06/04/20256,373.326,407.276,363.686,383.09
06/09/20256,419.566,527.286,419.566,494.88
06/10/20256,519.786,550.116,493.646,497.04
06/11/20256,484.16,531.586,410.586,415.54
06/12/20256,144.786,300.666,073.336,289.33
06/15/20256,295.56,451.116,260.376,424.71
06/16/20256,420.736,480.956,396.166,409.16
06/17/20256,430.196,430.196,340.356,390.45
06/18/20256,397.056,463.976,363.886,420.01
06/19/20256,446.956,576.366,446.956,560.45
06/22/20256,602.346,617.626,528.226,560.55
06/23/20256,707.796,808.826,672.936,747.93
06/24/20256,768.876,900.726,767.616,821.76
06/25/20256,839.126,871.576,734.656,741.57
06/26/20256,755.946,782.266,642.276,733.14
06/29/20256,751.96,823.866,742.596,767.81
06/30/20256,738.466,813.856,699.156,748.4
07/01/20256,758.486,823.166,703.286,713.81
07/02/20256,751.976,887.916,751.976,803.73
07/03/20256,811.136,890.116,767.016,875.21
07/06/20256,851.446,969.156,776.126,875.15
07/07/20256,905.576,932.476,692.236,692.23
07/08/20256,681.666,736.686,546.736,550.01
07/09/20256,575.636,615.196,493.366,587.8
07/10/20256,625.346,657.736,555.216,649.74
07/13/20256,677.176,712.096,645.336,651.17
07/15/20256,656.246,709.76,514.556,601.5
07/16/20256,619.096,708.966,619.096,681.9
07/17/20256,687.326,841.436,645.886,811.16
07/20/20256,832.57,005.386,832.56,988.61
07/21/20257,009.037,088.167,005.957,050.12
07/22/20257,077.467,091.996,955.056,978.28
07/23/20256,996.77,056.596,978.117,029.9
07/24/20257,046.537,133.627,018.937,101.68
07/27/20257,137.187,204.937,118.867,118.86
07/28/20257,130.377,318.477,097.217,276.43
07/29/20257,280.977,281.177,116.897,116.89
07/30/20257,149.887,235.157,149.887,227.12
07/31/20257,261.487,286.367,210.137,260.96
08/03/20257,310.567,327.217,178.427,216.6
08/04/20257,246.367,337.517,182.557,328.06
08/05/20257,396.487,444.987,340.817,355.43
08/06/20257,397.117,477.347,397.117,435.12
08/07/20257,449.967,544.117,405.67,526.46
08/10/20257,565.747,674.197,563.727,644
08/11/20257,663.177,663.177,531.127,589.28
08/12/20257,597.37,597.937,536.437,551.39
08/13/20257,538.987,630.327,509.137,555.2
08/14/20257,578.97,581.987,467.227,554.81
08/17/20257,607.717,652.627,564.997,613.42
08/18/20257,644.927,668.337,585.397,603.3
08/19/20257,594.547,640.17,553.897,612.57
08/20/20257,654.267,782.157,647.977,734.54
08/21/20257,748.267,765.187,689.957,731
08/24/20257,770.167,790.727,676.777,698.54
08/25/20257,699.57,807.527,600.917,764.86
08/26/20257,766.317,794.777,585.927,585.92
08/27/20257,643.537,701.887,585.957,587.7
08/28/20257,605.827,627.017,532.927,568.96
08/31/20257,575.917,773.437,575.917,742.96
09/01/20257,777.677,822.197,430.357,709.3
09/02/20257,728.717,782.687,656.617,738.24
09/03/20257,799.327,969.657,788.17,951.66
09/04/20257,988.028,010.687,810.517,810.51
09/07/20257,712.57,925.57,578.477,886.12
09/08/20257,870.787,930.17,779.097,818.75
09/09/20257,864.797,891.337,626.457,626.45
09/10/20257,484.877,657.447,240.187,240.18
09/11/20257,283.517,322.517,167.477,231.2
09/14/20257,232.317,746.057,232.317,725.15
09/15/20257,784.297,938.687,784.297,914.34
09/16/20257,947.717,997.417,806.457,878.67
09/17/20257,914.588,054.247,914.587,922.02
09/18/20257,994.268,081.17,943.748,032.02
09/21/20258,185.658,280.458,185.658,262.34
09/22/20258,249.188,355.978,170.738,200.39
09/23/20258,226.18,261.128,093.518,213.84
09/24/20258,228.198,289.728,039.318,097.18
09/25/20258,075.258,199.138,058.238,164.83
09/28/20258,196.038,248.528,012.718,022.06
09/29/20258,0198,043.937,928.257,998.21
09/30/20257,993.88,114.447,906.438,093.12
10/01/20258,089.478,103.487,916.957,983.95
10/02/20257,902.297,921.267,591.287,591.43
10/05/20257,600.377,683.777,524.287,547.82
10/06/20257,548.237,659.887,473.317,645.31
10/07/20257,638.347,844.497,608.97,666.49
10/08/20257,709.627,839.427,662.997,769.98
10/09/20257,789.487,863.197,774.227,815.2
10/12/20257,692.467,786.157,549.897,568.28
10/13/20257,589.037,629.67,449.197,451.31
10/14/20257,482.127,660.117,441.957,660.11
10/15/20257,689.77,766.737,585.417,604.65
10/16/20257,535.827,613.047,379.387,538.12
10/19/20257,500.197,559.397,4147,519.56
10/20/20257,539.717,569.477,468.047,507.9
10/21/20257,535.347,577.057,486.917,511.94
10/22/20257,535.057,627.37,435.667,446.23
10/23/20257,444.67,618.577,382.797,586.39
10/26/20257,599.47,650.757,512.077,621.56
10/27/20257,637.57,637.57,553.817,613.53
10/29/20257,627.247,746.187,617.327,625.86
10/30/20257,619.247,619.247,453.487,558
11/02/20257,582.037,750.387,582.037,681.77
11/03/20257,707.597,723.287,4817,511.36
11/04/20257,433.097,586.437,396.177,526.05
11/05/20257,543.767,621.47,481.797,559.88
11/06/20257,562.417,575.687,422.157,424.72
11/09/20257,369.227,442.457,263.627,263.62
11/10/20257,245.977,296.86,990.367,103.79
11/11/20257,166.467,166.466,880.246,880.24
11/12/20256,893.316,935.556,783.336,797.67
11/13/20256,861.356,861.356,754.856,754.85
11/16/20256,828.917,047.546,828.917,010.59
11/17/20257,047.947,089.446,977.146,985.21
11/18/20257,038.487,110.126,879.826,893.01
11/19/20256,923.767,025.036,847.226,847.22
11/20/20256,853.926,869.466,769.486,832.67
11/23/20256,829.616,951.946,829.616,842.93
11/24/20256,874.946,878.636,660.646,660.64
11/25/20256,678.626,755.596,668.176,715.16
11/26/20256,742.526,747.886,672.996,672.99
11/27/20256,662.526,749.586,660.376,743.94
11/30/20256,764.346,845.316,753.76,812.22
12/01/20256,828.986,834.46,744.276,748.53
12/02/20256,769.766,817.746,746.136,801.17
12/03/20256,818.936,844.126,743.136,753.69
12/04/20256,767.016,787.016,730.686,759.01
12/07/20256,804.326,840.46,747.076,747.07
12/08/20256,783.296,822.166,767.276,781.13
12/09/20256,801.956,936.26,796.976,818.29
12/10/20256,846.176,893.216,803.236,805.42
12/11/20256,855.876,9516,855.876,920.77
12/14/20257,0167,315.347,0167,306.37
12/15/20257,482.297,507.267,368.917,385.69
12/16/20257,486.237,571.437,254.447,254.44
12/17/20257,254.447,364.547,151.017,186.97
12/18/20257,163.877,331.47,123.447,327.24
12/21/20257,421.327,421.327,205.277,285.64
12/22/20257,282.087,359.737,272.637,300.38
12/23/20257,320.017,470.857,269.787,277.12
12/24/20257,304.687,382.627,258.717,300.36
12/25/20257,292.647,349.067,160.127,194.04
12/28/20257,195.557,204.926,973.726,973.72
12/29/20256,988.037,054.086,868.456,960.91
12/30/20256,983.587,055.896,960.916,993.59