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 KIMYA PETROL PLASTIK logo
XKMYA
BIST KIMYA PETROL PLASTIK
15:10:11
15370.12 ₺
-43.63 (%-0.28)
Previous Close: 15413.75·
Volatility: 1.28
Day Low₺15291.61
Day High₺15488.54
Bid
Ask

Market Data

Week over week (WoW)
+0.11%
Month over month (MoM)
-2.88%
Year to date (YTD)
+20.16%
Year over year (YoY)
+48.96%
Overview
Components
Technicals
Comments
Archive

XKMYA: BIST KIMYA PETROL PLASTIK Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,078.9638
CLOSE 1,078.409

Low

LOW 956.59

High

HIGH 1,240.21
DATEOPENHIGHLOWCLOSE
06/19/2017967.45972.66961.89962.33
06/20/2017956.59964.39956.59963.22
06/21/2017966.6972.16960.7968.91
06/22/2017970.11971.67959959.57
06/27/2017957.64973.83957.64973.83
06/28/2017975.44976.08967.34968.55
06/29/2017972.14980.37965.29979.32
07/02/2017980.22982.11970.92970.92
07/03/2017972.26975.64970.78975.29
07/04/2017976.51979.58969.99973.03
07/05/2017973.86980.13966.77969.61
07/06/2017969.26972.8967.99968.13
07/09/2017970.57980.33970.57976.47
07/10/2017977.3994.63975991.94
07/11/2017993.121,000.15992.03992.03
07/12/2017994.781,013.89994.651,012.79
07/13/20171,014.431,027.731,011.41,027.73
07/16/20171,034.81,037.871,024.611,031.1
07/17/20171,033.511,034.531,019.831,019.83
07/18/20171,025.121,043.691,025.121,041.51
07/19/20171,044.351,053.531,038.181,039.28
07/20/20171,039.361,048.61,032.881,045.05
07/23/20171,049.141,051.941,039.91,040.85
07/24/20171,043.651,048.211,037.611,038.77
07/25/20171,040.661,052.271,040.161,044.28
07/26/20171,049.661,054.711,045.351,045.35
07/27/20171,045.631,045.651,038.361,040.88
07/30/20171,044.81,048.11,039.961,044.7
07/31/20171,045.691,049.181,019.851,025.57
08/01/20171,025.681,041.791,025.681,030.91
08/02/20171,069.461,088.611,061.981,073.95
08/03/20171,074.941,077.831,069.241,072.62
08/06/20171,076.131,085.531,072.341,075.9
08/07/20171,077.341,090.881,077.321,090.88
08/08/20171,086.331,095.671,080.421,084.38
08/09/20171,086.271,092.611,074.681,074.68
08/10/20171,066.371,0671,049.831,057.66
08/13/20171,065.131,074.961,065.131,074.69
08/14/20171,079.311,080.791,048.591,050.89
08/15/20171,051.791,056.91,018.781,038.34
08/16/20171,044.081,050.671,036.641,043.37
08/17/20171,038.41,053.671,034.111,049.72
08/20/20171,051.661,062.661,044.871,058.77
08/21/20171,063.281,067.021,056.121,056.12
08/22/20171,058.481,064.371,057.811,060.18
08/23/20171,061.551,072.41,061.551,062.93
08/24/20171,063.451,074.211,062.471,069.94
08/27/20171,071.111,075.91,068.231,070.37
08/28/20171,071.041,074.191,063.241,073.17
08/30/20171,073.051,077.931,069.561,070.25
09/04/20171,076.941,079.121,060.211,063.89
09/05/20171,065.491,108.381,060.531,102.66
09/06/20171,105.521,110.481,097.041,108.3
09/07/20171,109.621,114.671,096.671,108.52
09/10/20171,113.281,119.721,109.891,113.83
09/11/20171,114.651,117.171,103.951,108.13
09/12/20171,109.071,114.821,098.551,098.55
09/13/20171,098.821,105.851,087.481,100.31
09/14/20171,104.111,107.551,097.191,100.47
09/17/20171,103.231,105.291,089.061,089.06
09/18/20171,090.651,099.761,072.521,080.44
09/19/20171,084.151,091.11,066.11,067.97
09/20/20171,064.061,074.291,050.871,054.29
09/21/20171,059.481,062.291,045.031,048.88
09/24/20171,047.441,048.61,024.631,048.6
09/25/20171,053.391,073.531,053.391,070.54
09/26/20171,071.061,071.061,045.891,046.17
09/27/20171,040.631,057.341,040.631,053.5
09/28/20171,056.81,076.051,050.171,073.29
10/01/20171,073.71,087.791,071.891,083.22
10/02/20171,083.911,091.131,075.211,089.19
10/03/20171,092.691,097.211,086.391,086.48
10/04/20171,091.221,096.121,080.851,080.85
10/05/20171,080.351,089.91,071.581,089.67
10/08/20171,059.571,067.411,041.591,067.41
10/09/20171,075.551,093.151,074.791,087.78
10/10/20171,088.11,093.291,0751,085.56
10/11/20171,095.271,121.921,094.71,118.16
10/12/20171,121.251,127.51,117.351,121.5
10/15/20171,124.651,135.121,119.211,124
10/16/20171,125.951,135.921,123.051,123.05
10/17/20171,127.911,134.141,122.891,126.04
10/18/20171,129.151,141.041,128.021,137.99
10/19/20171,139.831,147.51,129.441,138.08
10/22/20171,138.381,155.811,130.111,149.53
10/23/20171,154.281,158.921,144.121,147.84
10/24/20171,149.71,152.581,146.761,149.56
10/25/20171,149.831,164.221,1471,148.08
10/26/20171,147.261,161.691,146.461,161.69
10/29/20171,166.031,177.131,166.031,173.77
10/30/20171,177.021,181.541,173.731,181.54
10/31/20171,185.191,192.311,177.511,188.82
11/01/20171,194.731,205.211,193.051,205.15
11/02/20171,206.011,221.151,191.841,200.34
11/05/20171,207.911,231.511,206.521,231.51
11/06/20171,234.231,240.211,205.251,208.04
11/07/20171,213.731,221.81,183.471,209.99
11/08/20171,166.381,166.461,128.891,130.6
11/09/20171,135.941,145.081,113.531,116.24
11/12/20171,120.521,129.451,093.351,126.42
11/13/20171,128.321,130.211,108.541,116.26
11/14/20171,116.991,117.491,087.041,087.04
11/15/20171,093.561,104.891,077.621,082.01
11/16/20171,086.731,097.261,080.081,095.61
11/19/20171,097.991,099.561,070.661,077.33
11/20/20171,070.391,107.621,069.21,107.62
11/21/20171,100.461,123.551,094.381,114.32
11/22/20171,1191,123.481,107.931,108.17
11/23/20171,106.491,110.731,096.921,096.92
11/26/20171,100.021,108.31,093.511,102.38
11/27/20171,102.241,117.11,078.571,078.57
11/28/20171,080.281,083.011,060.971,065.57
11/29/20171,064.741,081.841,053.521,077.68
11/30/20171,077.221,080.731,058.181,060.86
12/03/20171,061.531,079.081,050.081,076.32
12/04/20171,081.551,092.531,078.451,087.28
12/05/20171,095.881,095.881,068.021,068.02
12/06/20171,070.141,079.911,070.141,074.86
12/07/20171,078.521,091.841,077.011,079.85
12/10/20171,087.911,091.831,081.491,082.13
12/11/20171,082.591,090.11,078.221,081.3
12/12/20171,085.521,099.831,085.521,089.93
12/13/20171,095.681,097.021,076.231,082.22
12/14/20171,082.61,088.531,069.581,084.59
12/17/20171,088.311,090.621,071.131,072.41
12/18/20171,074.411,100.241,071.081,090.89
12/19/20171,093.581,123.231,086.871,122.33
12/20/20171,125.071,141.471,107.991,112.76
12/21/20171,120.311,127.391,113.591,117.33
12/24/20171,127.161,131.731,120.531,127.38
12/25/20171,130.991,133.71,120.831,122.96
12/26/20171,124.241,124.581,108.461,119.14
12/27/20171,121.171,147.11,121.171,143.33
12/28/20171,145.431,156.741,142.11,145.37