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)
+51.81%
Overview
Components
Technicals
Comments
Archive

XKMYA: BIST KIMYA PETROL PLASTIK Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,128.3116
CLOSE 1,127.397

Low

LOW 1,022.42

High

HIGH 1,291.48
DATEOPENHIGHLOWCLOSE
01/01/20191,046.841,048.721,032.541,032.63
01/02/20191,023.611,043.621,023.611,030.96
01/03/20191,035.161,047.41,026.491,031.54
01/06/20191,037.611,038.471,030.541,031.97
01/07/20191,033.661,056.351,033.661,054.44
01/08/20191,058.91,085.131,058.551,084.53
01/09/20191,082.531,089.951,077.181,078.69
01/10/20191,083.161,097.181,081.541,087.89
01/13/20191,075.51,076.031,058.381,069.74
01/14/20191,074.441,090.581,074.441,082.04
01/15/20191,083.71,095.241,080.681,093.21
01/16/20191,093.821,113.281,092.11,112.11
01/17/20191,116.21,142.381,115.731,134.95
01/20/20191,135.551,148.341,126.271,134.67
01/21/20191,136.851,156.941,132.931,156.94
01/22/20191,159.171,174.081,155.821,171.43
01/23/20191,175.511,196.731,175.511,196.69
01/24/20191,198.191,199.521,184.031,189.62
01/27/20191,190.441,202.661,186.371,192.85
01/28/20191,192.281,200.751,174.341,195.18
01/29/20191,197.81,207.581,193.251,196.82
01/30/20191,204.951,223.341,199.621,203.74
01/31/20191,203.611,220.341,193.781,193.78
02/03/20191,194.831,200.81,171.251,173.99
02/04/20191,181.611,196.131,177.571,184.03
02/05/20191,193.191,208.781,189.321,206.18
02/06/20191,206.261,212.831,200.921,209.42
02/07/20191,207.71,211.51,203.221,211.48
02/10/20191,216.591,237.081,216.591,231.7
02/11/20191,232.921,243.481,226.571,235.89
02/12/20191,241.981,241.981,209.41,212.24
02/13/20191,210.791,227.031,186.541,220.71
02/14/20191,217.381,230.821,209.581,225.92
02/17/20191,222.981,229.381,210.791,214.38
02/18/20191,215.221,215.221,190.311,201.03
02/19/20191,202.521,207.991,193.761,202.97
02/20/20191,204.261,228.221,201.111,222.86
02/21/20191,236.221,245.91,235.421,237.82
02/24/20191,238.581,250.821,228.721,230.63
02/25/20191,228.311,248.051,214.271,248.05
02/26/20191,245.351,246.561,231.381,234.61
02/27/20191,235.761,250.551,229.391,230.28
02/28/20191,231.421,240.821,224.261,224.26
03/03/20191,223.961,237.491,223.321,236.21
03/04/20191,232.031,240.641,226.781,237.6
03/05/20191,235.551,242.111,230.451,233.91
03/06/20191,230.381,237.641,221.491,222.49
03/07/20191,225.91,226.361,203.441,207.23
03/10/20191,210.611,222.671,202.721,215.96
03/11/20191,221.021,237.71,212.851,234.05
03/12/20191,234.861,252.061,228.041,252.06
03/13/20191,252.71,252.71,236.121,244.23
03/14/20191,245.691,253.891,237.641,250.42
03/17/20191,251.611,259.21,245.221,247.28
03/18/20191,248.061,291.481,242.821,286.12
03/19/20191,285.731,285.731,261.571,265.54
03/20/20191,268.581,272.731,232.461,252.95
03/21/20191,248.991,250.271,215.81,223.47
03/24/20191,225.421,248.671,224.071,242.95
03/25/20191,244.491,256.911,224.811,228.42
03/26/20191,233.221,233.221,139.841,176.6
03/27/20191,098.211,114.771,076.811,087.65
03/28/20191,092.011,099.81,079.111,086.5
03/31/20191,088.291,127.391,085.971,127.39
04/01/20191,126.51,147.131,114.141,129.21
04/02/20191,136.681,144.451,114.311,118.32
04/03/20191,119.091,139.941,111.871,139.94
04/04/20191,147.261,160.41,142.071,144.27
04/07/20191,144.981,146.171,125.541,128.88
04/08/20191,132.341,142.971,120.271,126.32
04/09/20191,129.81,135.371,117.791,117.79
04/10/20191,122.611,126.781,096.321,096.32
04/11/20191,094.741,108.741,089.571,108.74
04/14/20191,107.781,108.891,093.041,093.92
04/15/20191,102.941,128.931,1021,123.51
04/16/20191,128.321,138.561,123.321,127.85
04/17/20191,126.131,134.661,108.31,111.37
04/18/20191,113.391,117.231,104.391,106.98
04/21/20191,102.161,102.161,087.891,087.89
04/23/20191,081.271,081.271,069.131,075.9
04/24/20191,076.821,090.431,075.031,090.43
04/25/20191,099.831,099.831,080.941,091.27
04/28/20191,090.061,092.281,080.181,082.35
04/29/20191,084.991,086.531,076.011,078.82
05/01/20191,080.321,095.141,080.11,090.11
05/02/20191,086.831,089.021,080.991,083.75
05/05/20191,075.871,076.961,064.291,074.13
05/06/20191,061.911,069.671,054.331,065.27
05/07/20191,069.361,082.061,063.71,076.43
05/08/20191,068.241,071.311,047.811,047.81
05/09/20191,054.151,058.421,030.661,042.72
05/12/20191,044.561,050.111,028.81,043.71
05/13/20191,046.61,073.621,039.451,060.54
05/14/20191,060.321,074.521,053.671,072.3
05/15/20191,070.391,076.491,059.171,059.17
05/16/20191,055.81,069.521,054.171,054.76
05/19/20191,057.321,064.791,055.551,058.82
05/20/20191,060.291,063.781,037.041,037.12
05/21/20191,035.531,046.21,025.861,025.94
05/22/20191,024.671,039.11,024.671,031.08
05/23/20191,036.51,046.391,033.521,041.94
05/26/20191,044.421,050.771,034.241,034.24
05/27/20191,042.541,058.631,038.611,041.08
05/28/20191,045.671,053.091,042.861,047.5
05/29/20191,057.21,082.481,056.381,081.28
05/30/20191,074.911,115.541,069.581,115.54
06/02/20191,115.51,115.51,088.721,099.09
06/06/20191,099.011,101.091,080.521,100.41
06/09/20191,103.151,118.351,095.941,108.64
06/10/20191,109.911,116.221,0941,094
06/11/20191,094.41,096.231,080.581,080.58
06/12/20191,077.561,0801,060.491,061.24
06/13/20191,065.621,067.91,049.61,055.16
06/16/20191,051.171,071.091,051.171,067.72
06/17/20191,068.211,078.621,063.891,076.86
06/18/20191,077.231,081.711,063.221,064.52
06/19/20191,071.491,073.221,043.251,043.25
06/20/20191,043.431,049.71,039.341,039.34
06/23/20191,054.771,054.771,029.631,030.73
06/24/20191,033.711,042.511,029.891,033.8
06/25/20191,036.171,038.461,029.11,029.22
06/26/20191,034.151,039.731,032.431,038.13
06/27/20191,040.911,045.011,036.231,044.06
06/30/20191,056.961,068.581,052.411,067.55
07/01/20191,071.071,071.071,055.641,059.57
07/02/20191,061.781,061.941,051.351,051.35
07/03/20191,055.721,056.631,046.361,051.93
07/04/20191,054.041,062.131,042.521,043.14
07/07/20191,033.491,039.341,025.251,029.61
07/08/20191,031.921,046.511,023.171,028.63
07/09/20191,030.461,044.211,022.421,041.5
07/10/20191,049.411,070.531,047.471,068.77
07/11/20191,068.511,082.081,064.971,072.66
07/15/20191,074.781,091.961,074.341,086.66
07/16/20191,090.411,101.161,081.751,098.73
07/17/20191,097.681,122.271,093.291,119.89
07/18/20191,122.941,136.91,122.941,136.39
07/21/20191,136.831,138.781,116.351,120.2
07/22/20191,120.941,139.411,119.321,137.01
07/23/20191,137.711,156.911,135.281,156.91
07/24/20191,158.021,160.221,137.221,142.61
07/25/20191,139.541,153.31,128.961,148.44
07/28/20191,153.361,162.671,146.111,162.67
07/29/20191,168.691,175.51,158.671,172.55
07/30/20191,176.241,184.291,164.231,171.91
07/31/20191,164.811,192.021,163.661,192.02
08/01/20191,188.411,188.531,148.261,148.58
08/04/20191,145.471,158.641,139.321,139.32
08/05/20191,143.331,155.241,134.071,148.25
08/06/20191,153.891,153.891,119.151,134.37
08/07/20191,151.811,155.151,116.831,132.71
08/08/20191,133.61,133.61,118.151,119.03
08/14/20191,111.411,113.471,080.391,082.24
08/15/20191,086.651,091.991,054.061,057.32
08/18/20191,065.841,074.111,059.421,064.39
08/19/20191,071.291,095.721,069.531,088.58
08/20/20191,089.911,119.431,081.971,116.76
08/21/20191,120.451,122.211,102.891,105.52
08/22/20191,107.911,107.921,089.211,100.39
08/25/20191,092.721,120.371,091.971,117.06
08/26/20191,120.351,120.351,093.031,096.05
08/27/20191,102.331,103.721,069.41,074.74
08/28/20191,076.811,083.391,068.371,072.48
09/01/20191,073.491,098.321,073.491,096.02
09/02/20191,096.111,113.851,093.381,107.64
09/03/20191,114.481,129.291,110.861,123.59
09/04/20191,128.281,136.721,119.151,120.57
09/05/20191,118.851,125.411,098.41,099.85
09/08/20191,109.11,125.431,108.271,119.73
09/09/20191,120.521,132.331,118.231,132.33
09/10/20191,137.11,141.91,127.991,136.42
09/11/20191,140.671,157.11,140.041,156.49
09/12/20191,159.081,163.21,152.411,157.5
09/15/20191,149.031,168.121,145.661,150.28
09/16/20191,150.681,150.681,118.361,136.99
09/17/20191,139.311,154.621,131.511,152.48
09/18/20191,150.51,151.681,128.951,140.79
09/19/20191,143.491,144.031,132.921,138.33
09/22/20191,141.861,149.21,133.31,137.08
09/23/20191,145.581,163.791,145.581,154.33
09/24/20191,154.581,161.651,142.481,148.31
09/25/20191,152.071,172.721,152.071,167.8
09/26/20191,169.331,190.841,169.331,187.78
09/29/20191,192.71,213.471,192.71,201.14
09/30/20191,203.661,204.161,174.911,185.01
10/01/20191,182.341,195.771,162.91,164.55
10/02/20191,167.991,182.671,154.361,163.58
10/03/20191,164.711,175.031,155.611,171.79
10/06/20191,171.841,193.781,163.371,179.64
10/07/20191,172.931,177.011,155.841,156.58
10/08/20191,161.111,169.011,124.531,125.05
10/09/20191,125.661,125.661,083.61,096.65
10/10/20191,103.231,103.231,087.391,095.29
10/13/20191,089.31,089.31,047.311,054.24
10/14/20191,069.371,072.411,054.11,059.07
10/15/20191,045.431,052.381,038.191,041.86
10/16/20191,0441,058.971,034.161,054.1
10/17/20191,094.831,095.051,072.271,086.11
10/20/20191,089.551,089.551,066.251,066.96
10/21/20191,069.271,083.761,065.981,078.7
10/22/20191,086.671,104.751,082.341,101.11
10/23/20191,106.11,110.671,092.411,100.68
10/24/20191,098.281,110.31,096.881,108.99
10/27/20191,113.051,113.991,103.651,103.65
10/29/20191,098.261,108.231,091.931,094.42
10/30/20191,097.441,101.721,090.381,096.08
10/31/20191,097.451,105.591,092.61,105.22
11/03/20191,111.321,1201,110.751,118.51
11/04/20191,118.981,119.551,102.591,105.62
11/05/20191,106.551,115.641,094.941,112.49
11/06/20191,116.761,134.191,116.761,133.33
11/07/20191,121.181,137.11,117.011,127.32
11/10/20191,125.581,135.991,119.71,126.12
11/11/20191,129.481,137.571,125.631,128.59
11/12/20191,130.061,135.551,128.671,132.39
11/13/20191,132.411,138.321,109.861,114.89
11/14/20191,118.281,123.871,114.481,119.1
11/17/20191,122.691,131.111,118.671,129.16
11/18/20191,132.081,150.441,126.851,149.34
11/19/20191,148.281,158.811,134.91,138.87
11/20/20191,139.911,143.931,131.971,134.88
11/21/20191,136.621,146.71,131.691,135.57
11/24/20191,141.711,145.671,114.821,114.82
11/25/20191,116.821,121.41,109.371,116.29
11/26/20191,115.181,125.21,112.921,118.06
11/27/20191,120.291,128.41,118.571,126.12
11/28/20191,128.11,131.91,124.371,129.42
12/01/20191,133.711,137.281,128.941,130.9
12/02/20191,130.731,132.231,113.111,113.11
12/03/20191,116.331,125.41,115.061,124.35
12/04/20191,127.971,138.181,126.721,126.72
12/05/20191,131.491,136.481,127.111,134.41
12/08/20191,135.241,145.71,130.341,141.84
12/09/20191,143.671,151.771,133.621,134.21
12/10/20191,135.681,136.741,125.371,126.8
12/11/20191,130.931,140.071,130.931,138.29
12/12/20191,143.711,145.771,130.141,134.13
12/15/20191,135.741,146.351,133.571,140.65
12/16/20191,142.791,159.221,141.441,153.17
12/17/20191,149.621,153.821,139.841,145.28
12/18/20191,147.721,152.691,146.41,147.59
12/19/20191,152.841,166.011,152.491,160.79
12/22/20191,163.211,183.061,161.941,183.06
12/23/20191,187.951,192.221,185.631,189.2
12/24/20191,192.371,194.391,186.041,187.11
12/25/20191,189.261,203.751,188.551,193.91
12/26/20191,196.891,201.921,191.311,191.31
12/29/20191,195.451,201.231,194.271,196.54
12/30/20191,199.11,205.481,194.771,198.35