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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,227.8176
CLOSE 1,226.6357

Low

LOW 766.8

High

HIGH 1,882.93
DATEOPENHIGHLOWCLOSE
01/01/20201,202.891,216.121,200.691,213.36
01/02/20201,207.231,209.61,169.311,187.69
01/05/20201,171.421,175.691,159.621,160.62
01/06/20201,170.261,179.391,166.151,168.21
01/07/20201,151.521,160.581,147.211,151.29
01/08/20201,173.721,201.181,173.721,200.82
01/09/20201,204.481,211.781,197.31,206.76
01/12/20201,214.021,225.791,214.021,223.59
01/13/20201,226.171,228.111,213.321,222.81
01/14/20201,222.621,230.091,213.931,216
01/15/20201,223.331,228.841,203.021,205.84
01/16/20201,209.941,211.871,193.291,196.17
01/19/20201,202.381,210.151,201.921,207.98
01/20/20201,204.761,214.271,199.241,212.45
01/21/20201,215.311,220.121,209.471,210.03
01/22/20201,210.721,217.471,209.171,211.43
01/23/20201,216.941,223.021,202.791,206.95
01/26/20201,197.641,204.031,183.711,183.71
01/27/20201,190.591,196.271,177.841,183.65
01/28/20201,193.251,196.011,177.031,177.42
01/29/20201,175.261,182.361,160.711,181.2
01/30/20201,183.031,192.051,172.641,172.69
02/02/20201,174.461,181.371,164.071,172.78
02/03/20201,183.21,188.451,177.961,185.87
02/04/20201,188.531,202.371,1861,197.88
02/05/20201,204.091,208.921,192.281,192.72
02/06/20201,195.021,204.231,189.581,189.71
02/09/20201,187.281,198.891,155.891,170.32
02/10/20201,180.261,191.781,169.551,191.4
02/11/20201,192.971,207.261,185.221,203.09
02/12/20201,199.141,208.321,189.731,201.86
02/13/20201,206.481,212.461,195.441,195.44
02/16/20201,203.441,218.631,195.971,209.71
02/17/20201,209.081,209.081,187.741,191.72
02/18/20201,199.51,207.051,187.471,194.48
02/19/20201,197.831,199.071,159.731,168.55
02/20/20201,161.051,191.821,155.151,184.45
02/23/20201,168.141,182.781,163.211,182.37
02/24/20201,192.161,194.431,173.571,174.36
02/25/20201,171.531,179.971,166.131,174.04
02/26/20201,165.441,169.821,113.611,113.61
02/27/20201,018.641,101.551,013.861,087.67
03/01/20201,110.881,120.861,091.51,100.18
03/02/20201,115.891,121.661,109.731,117.91
03/03/20201,115.971,121.931,095.841,097.64
03/04/20201,109.871,110.641,097.691,099.56
03/05/20201,099.171,104.731,054.451,054.45
03/08/20201,013.621,033.14988.461,008.92
03/09/20201,031.091,034.82982.08982.08
03/10/2020976.24988.43950.43962.73
03/11/2020942.12942.81892.28900.83
03/12/2020896.37948.8886.66924.71
03/15/2020896.53896.53848.4850.13
03/16/2020851.64854.62779.13805.67
03/17/2020791.64817.92778.1781.44
03/18/2020775.42786.63767.74776.25
03/19/2020793.97805.55786.68796.25
03/22/2020772.89805.08766.8797.67
03/23/2020831.08854.12827.87851.68
03/24/2020867.6888.23847.35873.36
03/25/2020873.99902.52867.32898.31
03/26/2020903.94914.36873873
03/29/2020873.05880.39854.79871.06
03/30/2020882.43896.08882.43892.01
03/31/2020882.03949.3881.03909.03
04/01/2020937.63949.67912.73942.52
04/02/2020945.2966.51936.77954.34
04/05/2020964.78976.73962.3972.54
04/06/2020981.441,023.42978.71990.1
04/07/2020993.471,007.02977.68997.04
04/08/20201,012.651,028.451,007.211,022.76
04/09/20201,023.881,023.881,004.041,014.24
04/12/20201,011.41,014.35998.95998.95
04/13/20201,009.581,014.711,005.341,010.66
04/14/20201,015.321,015.55968.96978.25
04/15/2020982.36990.49964.4982.06
04/16/2020999.31,008.79961,000.4
04/19/20201,005.431,011.6997.461,006.34
04/20/2020996.711,004.4988.35999.38
04/21/20201,004.621,028.481,004.61,015.9
04/23/20201,025.81,038.761,025.81,028.4
04/26/20201,045.11,048.631,039.521,045.63
04/27/20201,050.061,055.11,040.391,045.91
04/28/20201,055.031,076.461,048.711,073.13
04/29/20201,084.511,094.341,059.571,079.46
05/03/20201,057.091,066.211,047.631,048.26
05/04/20201,058.661,063.161,049.011,057.9
05/05/20201,062.591,064.51,051.361,054.79
05/06/20201,061.171,070.071,050.921,061.22
05/07/20201,073.951,076.181,063.381,067.71
05/10/20201,080.21,084.541,077.131,078.04
05/11/20201,087.641,096.771,086.151,093.39
05/12/20201,106.871,113.351,099.761,107.98
05/13/20201,120.051,125.951,078.871,085.67
05/14/20201,086.681,088.111,079.381,079.7
05/17/20201,083.591,086.681,075.171,075.17
05/19/20201,076.241,090.671,073.791,086.61
05/20/20201,082.841,088.891,073.311,073.31
05/21/20201,064.611,080.381,054.981,078.95
05/26/20201,083.051,107.261,083.051,100.84
05/27/20201,102.751,115.011,093.281,108.75
05/28/20201,104.321,1101,097.051,103.8
05/31/20201,106.751,140.481,106.751,138.15
06/01/20201,141.711,158.031,134.871,145.06
06/02/20201,153.861,155.381,132.891,132.89
06/03/20201,134.221,134.931,120.351,131.59
06/04/20201,135.411,150.281,135.411,145.05
06/07/20201,157.291,165.311,143.291,147.31
06/08/20201,153.611,157.71,134.891,141.17
06/09/20201,147.721,154.851,145.251,146.98
06/10/20201,1431,156.191,139.451,146.66
06/11/20201,136.451,163.561,134.121,162.59
06/14/20201,160.641,172.861,154.471,160.13
06/15/20201,177.281,186.171,177.281,180.88
06/16/20201,187.881,190.451,178.721,181.68
06/17/20201,179.241,194.371,179.041,188.51
06/18/20201,191.671,199.431,184.591,193.92
06/21/20201,197.571,219.531,196.051,216.04
06/22/20201,230.161,236.231,208.921,212.19
06/23/20201,210.811,220.641,206.081,208.94
06/24/20201,209.631,211.331,193.821,197.46
06/25/20201,202.061,209.891,199.521,202.27
06/28/20201,201.921,218.061,195.771,213.57
06/29/20201,218.551,225.231,213.621,214.88
06/30/20201,221.691,222.41,199.041,203.18
07/01/20201,206.491,225.111,206.491,221.98
07/02/20201,224.321,225.061,203.271,207.65
07/05/20201,228.31,228.871,218.871,220.91
07/06/20201,223.441,245.21,211.491,241.16
07/07/20201,247.821,252.191,231.291,231.29
07/08/20201,242.091,244.951,203.091,205.25
07/09/20201,208.821,208.821,173.41,193.07
07/12/20201,210.061,234.461,207.881,234.46
07/13/20201,232.771,235.311,217.11,221.63
07/15/20201,226.441,240.891,225.041,231.59
07/16/20201,234.191,245.581,229.471,241.63
07/19/20201,243.891,258.991,243.331,256.49
07/20/20201,265.431,270.631,233.821,241.28
07/21/20201,246.951,252.471,233.031,234.67
07/22/20201,239.491,259.741,239.441,251.46
07/23/20201,247.71,265.691,245.141,264.35
07/26/20201,269.661,281.231,267.121,267.13
07/27/20201,269.561,269.721,217.861,219.36
07/28/20201,220.51,223.761,184.021,204.39
07/29/20201,212.531,212.531,203.841,209.92
08/03/20201,221.061,224.141,141.451,161.6
08/04/20201,168.321,185.661,140.911,180.21
08/05/20201,179.911,187.521,128.021,128.02
08/06/20201,130.621,173.321,085.331,169.02
08/09/20201,169.511,183.081,150.981,177.72
08/10/20201,185.151,203.461,170.611,192.25
08/11/20201,190.861,194.051,169.981,184.63
08/12/20201,193.431,200.871,167.881,168.87
08/13/20201,163.061,179.071,158.51,171.76
08/16/20201,180.091,196.41,174.681,189.56
08/17/20201,193.271,205.71,189.911,191.15
08/18/20201,199.251,261.281,199.251,249.46
08/19/20201,260.571,296.061,257.631,292.91
08/20/20201,323.341,326.041,228.451,229.6
08/23/20201,229.421,253.991,229.421,236.72
08/24/20201,243.751,247.841,219.981,232.38
08/25/20201,234.591,239.871,219.131,223.61
08/26/20201,229.311,241.631,226.71,241.27
08/27/20201,245.921,250.941,233.671,236.29
08/30/20201,238.521,238.691,211.931,212.94
08/31/20201,218.581,225.691,199.171,221.81
09/01/20201,221.711,227.141,212.291,212.29
09/02/20201,216.831,221.371,206.791,206.97
09/03/20201,206.071,220.841,202.821,215.75
09/06/20201,219.411,229.941,215.211,227.22
09/07/20201,230.861,233.491,215.651,217.94
09/08/20201,220.561,261.21,216.851,259.14
09/09/20201,256.511,256.511,240.611,245.12
09/10/20201,250.651,257.871,238.421,243.83
09/13/20201,249.061,260.181,247.521,254.71
09/14/20201,260.341,275.291,248.711,266.67
09/15/20201,274.651,279.521,266.251,267.14
09/16/20201,264.21,267.111,253.51,260.91
09/17/20201,267.251,275.391,263.671,270.73
09/20/20201,275.161,278.241,249.061,251.03
09/21/20201,255.61,261.011,244.941,254.89
09/22/20201,256.321,266.511,251.881,257.46
09/23/20201,259.71,271.511,254.831,266.01
09/24/20201,274.511,282.291,268.731,275.13
09/27/20201,275.351,281.011,268.191,272.86
09/28/20201,280.611,283.351,262.361,266.64
09/29/20201,277.141,290.851,272.711,289.86
09/30/20201,2971,300.881,279.291,279.66
10/01/20201,274.451,294.51,272.461,290.57
10/04/20201,303.911,318.271,303.231,317.2
10/05/20201,321.161,335.591,316.571,321.7
10/06/20201,321.171,339.981,319.291,335.14
10/07/20201,344.841,348.841,331.011,332.72
10/08/20201,342.121,357.541,333.811,353.19
10/11/20201,358.681,362.831,348.181,351.66
10/12/20201,355.271,355.421,338.451,343.49
10/13/20201,347.051,390.541,342.731,372.65
10/14/20201,368.831,373.971,360.91,363.92
10/15/20201,371.21,384.211,370.211,370.41
10/18/20201,368.961,368.961,357.261,359.54
10/19/20201,362.261,364.861,353.911,357.53
10/20/20201,362.531,362.891,350.071,350.07
10/21/20201,351.141,353.091,340.021,340.02
10/22/20201,342.121,358.61,329.951,349.46
10/25/20201,347.961,347.961,287.851,288.5
10/26/20201,290.371,315.91,276.891,314.2
10/27/20201,311.771,313.981,291.641,292.18
10/29/20201,279.111,284.411,256.531,269.29
11/01/20201,274.311,291.451,268.061,277.85
11/02/20201,284.021,298.041,272.161,284.83
11/03/20201,289.711,307.841,287.591,305.97
11/04/20201,312.641,341.241,310.731,329.6
11/05/20201,328.881,334.431,321.351,329.45
11/08/20201,344.521,379.641,344.521,367.24
11/09/20201,353.121,392.611,353.121,389.44
11/10/20201,397.041,424.061,395.071,418.29
11/11/20201,423.41,451.381,400.31,422.96
11/12/20201,431.811,440.341,423.071,431.7
11/15/20201,444.31,454.571,432.681,433.58
11/16/20201,431.591,431.591,399.811,400.63
11/17/20201,400.811,427.851,400.811,426.45
11/18/20201,429.161,469.291,422.221,468.42
11/19/20201,471.911,497.441,471.911,481.76
11/22/20201,496.051,520.721,483.751,495.14
11/23/20201,515.291,533.571,489.451,502.88
11/24/20201,519.041,540.621,515.451,521.01
11/25/20201,537.911,549.091,523.151,547.02
11/26/20201,557.241,561.681,532.251,546.24
11/29/20201,526.761,542.661,508.191,512.84
11/30/20201,532.21,541.681,516.11,540.22
12/01/20201,541.111,552.541,525.431,527.88
12/02/20201,527.031,543.191,507.581,528.43
12/03/20201,533.651,581.941,525.81,572.46
12/06/20201,590.861,625.891,588.621,617.47
12/07/20201,632.761,634.241,591.541,591.54
12/08/20201,592.931,608.111,5821,582.17
12/09/20201,585.671,605.421,584.921,598.48
12/10/20201,596.581,633.841,595.271,633.26
12/13/20201,639.811,677.791,639.811,665.23
12/14/20201,668.691,684.911,653.391,680.77
12/15/20201,690.021,698.521,661.241,671.47
12/16/20201,684.561,688.261,661.251,663.65
12/17/20201,664.581,675.491,658.551,674.42
12/20/20201,664.761,664.761,615.691,640.18
12/21/20201,652.581,687.141,648.881,676.07
12/22/20201,702.621,741.661,701.311,737.05
12/23/20201,764.661,767.271,750.681,754.77
12/24/20201,771.561,777.781,744.221,750.29
12/27/20201,759.971,801.591,745.041,792.92
12/28/20201,801.251,833.61,800.541,833.22
12/29/20201,858.851,865.841,846.441,858.89
12/30/20201,861.611,882.931,836.921,862.44