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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,159.3661
CLOSE 2,158.108

Low

LOW 1,787.59

High

HIGH 3,715.88
DATEOPENHIGHLOWCLOSE
01/03/20211,875.131,876.091,843.291,848.92
01/04/20211,833.011,856.71,814.651,848.41
01/05/20211,863.411,874.461,840.251,859.62
01/06/20211,867.11,908.231,855.51,905.01
01/07/20211,917.181,925.571,901.81,917.66
01/10/20211,908.741,948.921,899.841,911.6
01/11/20211,928.961,938.741,909.81,920.15
01/12/20211,930.591,936.371,892.151,906.9
01/13/20211,915.081,951.971,899.461,917.1
01/14/20211,910.951,922.31,877.891,895.72
01/17/20211,906.151,941.071,882.651,934.37
01/18/20211,955.341,987.071,952.381,971.94
01/19/20211,992.572,007.671,976.491,993.84
01/20/20212,003.352,008.11,956.571,956.57
01/21/20211,956.711,971.491,930.571,962.92
01/24/20211,983.631,986.621,962.331,965.24
01/25/20211,960.131,964.161,933.261,944.03
01/26/20211,945.651,959.871,849.261,849.26
01/27/20211,825.921,936.941,787.591,936.94
01/28/20211,930.691,965.371,916.311,920.05
01/31/20211,938.561,945.061,915.171,915.17
02/01/20211,931.451,947.561,916.981,929.4
02/02/20211,942.291,960.071,936.911,954.94
02/03/20211,963.991,977.621,955.161,966.31
02/04/20211,981.031,996.311,963.451,963.62
02/07/20211,981.641,985.51,957.671,965.41
02/08/20211,979.472,014.481,976.981,997.38
02/09/20212,009.732,017.21,986.632,006.92
02/10/20212,011.242,043.612,010.542,027.7
02/11/20212,017.52,030.671,999.682,023.84
02/14/20212,048.692,111.372,033.282,103.6
02/15/20212,126.272,171.712,065.812,131.77
02/16/20212,158.612,163.52,118.762,143.81
02/17/20212,170.992,198.552,170.992,181.38
02/18/20212,210.372,282.582,193.092,198.51
02/21/20212,204.892,205.952,130.412,130.41
02/22/20212,126.642,151.752,080.372,103.04
02/23/20212,078.012,143.992,060.522,071.11
02/24/20212,111.922,127.262,037.52,094.92
02/25/20212,048.632,092.832,023.162,092.83
02/28/20212,135.762,161.552,117.172,157.51
03/01/20212,157.852,178.342,134.12,149.38
03/02/20212,169.652,184.862,133.662,151.03
03/03/20212,142.372,172.212,129.922,168.09
03/04/20212,167.952,190.062,156.722,172.68
03/07/20212,189.642,206.742,170.422,183.44
03/08/20212,197.152,232.042,179.842,226.63
03/09/20212,240.862,283.252,236.712,267.44
03/10/20212,295.342,307.572,232.312,248.83
03/11/20212,250.692,260.412,237.812,246.39
03/14/20212,247.482,264.082,233.392,234.22
03/15/20212,242.362,246.692,218.222,219.97
03/16/20212,223.832,236.852,186.442,194.62
03/17/20212,200.182,207.472,164.862,168.85
03/18/20212,168.692,168.692,107.282,160.99
03/21/20212,032.012,055.531,951.941,956.57
03/22/20211,852.072,028.631,789.231,992.02
03/23/20212,033.822,126.432,014.752,108.94
03/24/20212,126.082,153.022,103.552,103.68
03/25/20212,131.522,143.042,0582,088.06
03/28/20212,099.282,117.432,095.382,098.36
03/29/20212,106.882,110.832,063.992,095.63
03/30/20212,107.952,144.662,107.952,111.92
03/31/20212,136.832,178.082,136.832,178.08
04/01/20212,203.512,206.392,172.312,177.21
04/04/20212,178.92,205.62,171.362,204.42
04/05/20212,202.592,204.882,163.042,163.04
04/06/20212,153.822,158.92,115.162,127.96
04/07/20212,129.642,141.362,115.932,117.3
04/08/20212,106.442,118.232,050.062,081.31
04/11/20212,086.652,086.962,031.092,031.09
04/12/20212,032.612,0371,974.332,004.55
04/13/20212,012.82,071.742,012.82,064.84
04/14/20212,068.612,089.462,041.512,048.54
04/15/20212,045.022,059.732,033.262,037.1
04/18/20212,039.082,072.352,018.612,018.61
04/19/20212,023.512,030.661,964.381,973.47
04/20/20211,974.681,9811,878.681,926.21
04/21/20211,902.541,957.691,872.51,948.28
04/25/20211,947.242,004.161,947.241,998.28
04/26/20212,005.792,049.342,005.792,033.95
04/27/20212,035.982,038.912,010.252,024.97
04/28/20212,034.712,059.872,034.712,059.08
04/29/20212,059.412,061.352,042.92,050.88
05/02/20212,058.712,096.692,058.712,096.69
05/03/20212,102.252,111.812,087.62,098.66
05/04/20212,105.692,115.152,091.162,095.43
05/05/20212,097.252,117.82,087.732,101.4
05/06/20212,115.382,120.782,085.52,114.39
05/09/20212,129.872,137.92,116.332,118.9
05/10/20212,100.292,106.562,079.542,094.66
05/11/20212,092.022,103.012,078.932,100.82
05/16/20212,114.342,142.062,114.342,139.4
05/17/20212,146.782,148.522,121.382,121.38
05/19/20212,123.042,132.952,105.862,105.88
05/20/20212,117.862,145.512,117.862,141.76
05/23/20212,150.422,155.452,133.522,142.6
05/24/20212,155.562,156.812,056.972,056.97
05/25/20212,075.412,093.592,038.012,092.67
05/26/20212,097.72,103.712,063.752,063.75
05/27/20212,067.982,073.982,035.522,062.24
05/30/20212,060.62,060.62,031.272,032.19
05/31/20212,042.082,071.742,036.242,071.24
06/01/20212,064.722,113.222,063.222,092.59
06/02/20212,098.582,108.932,065.022,087.88
06/03/20212,098.142,098.182,081.472,082.35
06/06/20212,078.952,093.582,071.842,079.22
06/07/20212,081.812,097.522,079.852,081.82
06/08/20212,086.382,092.542,067.712,067.71
06/09/20212,072.772,077.352,054.142,060.19
06/10/20212,069.522,085.452,060.42,065.96
06/13/20212,073.542,076.062,043.872,047.93
06/14/20212,043.32,055.462,006.22,023
06/15/20212,026.092,032.022,0002,000
06/16/20211,994.532,010.511,986.321,987.41
06/17/20211,994.972,002.981,946.661,953.36
06/20/20211,945.771,945.771,919.471,933.26
06/21/20211,945.761,951.341,931.661,946.01
06/22/20211,955.431,962.341,939.061,941.91
06/23/20211,946.761,966.241,945.61,954.47
06/24/20211,961.271,967.461,907.861,907.86
06/27/20211,910.161,929.281,869.551,877.15
06/28/20211,880.161,881.271,846.461,873.01
06/29/20211,877.991,884.921,828.491,832.1
06/30/20211,838.781,864.481,837.331,864.01
07/01/20211,868.051,876.531,846.781,865.84
07/04/20211,865.571,897.331,865.331,896.63
07/05/20211,901.791,905.11,876.541,876.54
07/06/20211,884.11,891.881,878.651,887.85
07/07/20211,887.261,895.271,865.781,868.24
07/08/20211,869.871,878.061,858.481,875.42
07/11/20211,876.541,879.711,824.951,825.97
07/12/20211,827.441,839.461,803.091,830.43
07/13/20211,833.931,885.31,833.931,883.08
07/15/20211,890.331,899.791,866.081,878.86
07/18/20211,872.681,873.421,863.71,868.33
07/25/20211,873.61,890.711,855.881,858.08
07/26/20211,858.11,872.461,845.51,870.83
07/27/20211,870.191,883.081,865.351,865.44
07/28/20211,879.231,893.51,877.311,893.04
07/29/20211,889.11,893.731,879.31,891.58
08/01/20211,899.161,921.011,899.161,918.38
08/02/20211,919.351,920.341,901.471,907.95
08/03/20211,911.481,932.721,911.481,914.6
08/04/20211,913.121,949.041,908.781,947.19
08/05/20211,955.161,962.221,937.491,951.64
08/08/20211,954.171,964.781,954.131,958.75
08/09/20211,957.671,969.121,950.741,966.04
08/10/20211,964.471,964.511,902.871,907.98
08/11/20211,922.791,949.841,922.791,944.7
08/12/20211,949.571,966.641,946.551,965.46
08/15/20211,971.111,978.471,964.821,967.55
08/16/20211,972.281,992.521,960.741,992.52
08/17/20211,999.672,002.491,975.971,977.93
08/18/20211,963.671,973.521,953.121,960.53
08/19/20211,963.241,970.291,947.431,962.48
08/22/20211,9761,983.31,970.261,974.35
08/23/20211,983.671,989.61,974.111,974.41
08/24/20211,979.231,982.661,957.151,957.15
08/25/20211,960.381,975.031,940.531,942.82
08/26/20211,948.241,955.61,939.91,955.6
08/30/20211,966.011,986.51,966.011,983.84
08/31/20211,987.412,006.491,987.412,002.11
09/01/20212,004.212,026.562,001.822,023.79
09/02/20212,024.862,028.062,011.912,018.08
09/05/20212,021.852,027.392,016.432,019.43
09/06/20212,020.312,033.081,993.071,993.07
09/07/20211,994.082,004.651,969.71,971.45
09/08/20211,965.42,005.281,964.62,005.28
09/09/20212,007.742,010.391,984.791,987.52
09/12/20211,992.372,004.671,984.811,990.19
09/13/20211,995.532,012.931,994.62,006.85
09/14/20212,017.092,025.92,007.232,013.49
09/15/20212,016.822,025.061,992.662,002.96
09/16/20212,012.142,022.522,000.592,004.18
09/19/20211,987.551,987.551,962.51,975.11
09/20/20211,988.31,996.251,973.591,979.08
09/21/20211,988.442,000.111,973.381,999.97
09/22/20212,003.132,023.71,995.192,005.04
09/23/20212,004.82,005.31,976.971,993.4
09/26/20212,004.532,023.761,998.492,014.45
09/27/20212,016.832,021.592,002.472,014.32
09/28/20212,021.262,027.882,015.92,025.35
09/29/20212,027.562,050.352,023.432,042.01
09/30/20212,034.412,048.832,032.652,042.15
10/03/20212,045.512,076.062,045.512,063.74
10/04/20212,067.862,082.172,055.572,081.77
10/05/20212,077.712,082.162,027.532,031.61
10/06/20212,045.742,078.22,041.532,073.79
10/07/20212,073.62,078.262,059.052,069.27
10/10/20212,074.682,103.272,074.682,097.47
10/11/20212,087.42,113.112,085.422,098.84
10/12/20212,103.032,105.092,049.982,063.78
10/13/20212,065.662,089.542,063.162,071.86
10/14/20212,083.082,098.962,069.72,088.58
10/17/20212,092.622,122.532,090.292,122.53
10/18/20212,135.862,144.672,129.712,133.52
10/19/20212,134.252,170.532,132.092,157.82
10/20/20212,158.682,205.032,147.882,200.77
10/21/20212,204.682,247.642,200.642,237.93
10/24/20212,236.612,292.532,229.222,290.71
10/25/20212,302.272,321.022,288.252,305.34
10/26/20212,310.212,326.632,301.172,323.98
10/27/20212,321.412,321.512,312.112,312.19
10/31/20212,317.932,319.532,300.962,305.93
11/01/20212,313.322,321.162,296.242,299.66
11/02/20212,300.542,306.632,216.462,295.22
11/03/20212,308.422,341.232,308.422,316.4
11/04/20212,308.472,344.772,304.212,337.35
11/07/20212,348.472,375.132,344.932,362.97
11/08/20212,365.232,4312,359.222,418.06
11/09/20212,432.52,446.412,3942,440.95
11/10/20212,437.652,509.42,436.652,450.57
11/11/20212,455.992,466.82,439.012,450.92
11/14/20212,466.372,507.92,466.372,479.63
11/15/20212,488.092,493.092,447.272,480.56
11/16/20212,484.622,519.932,480.942,506.41
11/17/20212,509.772,539.722,476.32,512.33
11/18/20212,526.962,551.42,506.52,522.67
11/21/20212,543.442,574.72,541.882,573.75
11/22/20212,572.52,644.732,526.182,644.73
11/23/20212,668.412,725.542,656.872,665.62
11/24/20212,690.012,723.732,639.032,659.67
11/25/20212,631.212,653.452,603.922,630.85
11/28/20212,641.012,744.52,641.012,743.3
11/29/20212,745.492,765.612,721.822,746.04
11/30/20212,782.482,843.812,782.482,828.23
12/01/20212,833.212,867.052,833.212,859.27
12/02/20212,890.372,892.252,857.222,857.22
12/05/20212,863.032,880.272,827.352,874.94
12/06/20212,897.382,943.032,882.552,938.59
12/07/20212,959.392,993.682,943.612,980.2
12/08/20212,992.793,046.352,991.573,013.78
12/09/20213,018.863,077.362,982.833,077.36
12/12/20213,138.023,261.723,138.023,241.15
12/13/20213,270.73,337.553,270.73,313.94
12/14/20213,346.183,383.173,292.363,332.57
12/15/20213,370.383,507.893,361.13,507.76
12/16/20213,555.923,715.883,177.433,207.65
12/19/20213,092.783,326.482,950.443,174.45
12/20/20213,200.263,262.732,881.022,886.26
12/21/20212,780.212,875.862,685.742,710.93
12/22/20212,761.042,785.082,548.852,669.6
12/23/20212,700.082,842.252,682.412,842.25
12/26/20212,870.072,978.222,870.072,916.38
12/27/20212,965.32,972.842,829.122,877.18
12/28/20212,875.632,944.652,835.242,935.54
12/29/20212,966.612,988.152,893.042,905.71
12/30/20212,908.792,938.182,875.782,898.57