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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,510.7256
CLOSE 12,483.4148

Low

LOW 10,525.66

High

HIGH 14,790.14
DATEOPENHIGHLOWCLOSE
01/01/202411,523.7211,638.4611,523.7211,598.19
01/02/202411,597.4311,641.3411,283.4711,283.47
01/03/202411,281.7311,519.0611,281.7311,510.79
01/04/202411,525.8911,555.7411,421.4311,555.74
01/07/202411,365.611,503.2411,365.611,498.01
01/08/202411,516.8911,555.6211,283.0311,305.18
01/09/202411,301.7711,386.6811,215.7111,360.05
01/10/202411,403.7611,484.1811,254.8611,254.86
01/11/202411,201.6611,402.4111,156.4911,257.14
01/14/202411,294.8311,405.8811,294.8311,330.4
01/15/202411,355.3811,479.9811,337.4211,438.3
01/16/202411,400.2711,487.4311,313.7911,352.73
01/17/202411,466.2311,498.5811,366.9711,366.97
01/18/202411,402.4111,510.9611,33611,419.42
01/21/202411,449.211,644.6811,441.111,520.87
01/22/202411,633.8211,668.7211,364.1111,399.87
01/23/202411,443.8511,606.9411,347.8411,538.85
01/24/202411,607.4311,787.5511,593.4711,780.25
01/25/202411,819.9512,043.1611,783.712,043.16
01/28/202412,107.0912,353.3912,105.8712,318.36
01/29/202412,377.7312,476.6212,302.7112,325.11
01/30/202412,356.4612,513.7812,314.612,314.6
01/31/202412,334.3412,624.2512,334.3412,577.26
02/01/202412,611.8112,704.6212,450.4112,498.12
02/04/202412,570.6112,716.8412,565.712,656.45
02/05/202412,708.9412,783.5212,554.3512,718.36
02/06/202412,748.1512,898.5312,728.5712,731.23
02/07/202412,762.2912,998.9612,733.3312,937.66
02/08/202413,002.413,026.1412,928.6112,992.43
02/11/202413,114.8313,447.3313,114.8313,306.02
02/12/202413,355.4313,503.3113,217.3313,217.33
02/13/202413,252.9313,445.3713,204.613,433.97
02/14/202413,498.2713,911.113,498.2713,878.65
02/15/202413,953.2114,127.0413,865.2213,930.16
02/18/202414,101.8614,361.5814,020.3814,040.75
02/19/202414,108.3314,215.113,980.6514,054.84
02/20/202414,109.5614,109.5613,636.2113,736.82
02/21/202413,811.9213,854.1613,704.1113,730.74
02/22/202413,770.7113,857.9313,604.5613,642.09
02/25/202413,688.8813,713.1813,507.4713,507.47
02/26/202413,519.1413,599.8413,294.7513,368.33
02/27/202413,370.7813,596.5713,272.9913,331.93
02/28/202413,385.0213,554.0813,362.913,493.97
02/29/202413,519.9313,717.5113,486.913,565.42
03/03/202413,667.5213,711.0213,286.1713,286.17
03/04/202413,308.1113,616.3313,283.2113,357.11
03/05/202413,302.0613,523.1113,269.913,306.75
03/06/202413,338.5113,603.5213,338.5113,603.52
03/07/202413,648.6713,766.9113,463.6213,680.79
03/10/202413,852.313,962.213,472.5813,479.25
03/11/202413,498.7913,602.5613,179.6113,313.51
03/12/202413,326.5313,33013,112.0213,112.02
03/13/202413,146.5713,262.5813,100.4613,144.02
03/14/202413,139.6513,221.912,940.8913,046.04
03/17/202413,069.5413,180.1612,928.6712,928.67
03/18/202412,926.113,318.2312,926.113,318.23
03/19/202413,311.0113,489.3413,233.6513,302.43
03/20/202413,433.2213,532.8413,326.8713,373.5
03/21/202413,393.9713,447.1813,232.3413,326.09
03/24/202413,342.3313,607.6813,214.5113,214.51
03/25/202413,165.6913,219.6912,834.8412,884.43
03/26/202412,870.1713,039.8212,737.4312,921.13
03/27/202413,163.8213,373.8413,147.9213,373.84
03/28/202413,453.113,560.7813,235.713,404.26
03/31/202413,501.5113,510.9312,980.6513,198.21
04/01/202413,232.0513,369.1912,845.2512,929.18
04/02/202412,537.4812,658.5312,359.4612,359.46
04/03/202412,376.6912,691.0312,318.6412,537.98
04/04/202412,617.0213,213.3212,617.0213,213.32
04/07/202413,246.1613,569.6713,190.4313,566.84
04/08/202413,862.8313,874.1313,548.8713,874.13
04/14/202413,792.1913,939.5213,626.3513,629.88
04/15/202413,590.5113,775.413,529.0813,612.72
04/16/202413,684.0813,840.713,466.7813,612.22
04/17/202413,652.0613,701.7913,474.6413,543.55
04/18/202413,492.1813,830.6113,415.8713,782.58
04/21/202413,874.1314,025.5113,732.5313,738.94
04/23/202413,851.6613,968.3213,662.1313,750.61
04/24/202413,790.3313,972.2613,719.4113,798.18
04/25/202413,837.3314,090.713,808.214,012.23
04/28/202414,109.814,167.1713,971.6214,164.47
04/29/202414,175.9714,295.0214,107.9314,142.34
05/01/202414,211.8114,655.1214,211.8114,655.12
05/02/202414,669.5514,695.8214,543.9214,695.82
05/05/202414,711.3314,756.514,575.5914,616.3
05/06/202414,633.1314,678.9814,291.8314,497.81
05/07/202414,535.9514,544.714,202.8114,202.81
05/08/202414,243.1814,292.5614,031.3114,115.5
05/09/202414,115.6714,189.8813,972.5713,972.57
05/12/202414,001.0414,119.6913,778.8513,778.85
05/13/202413,783.214,023.1313,729.2513,903.82
05/14/202413,901.2513,983.5213,772.0413,790.56
05/15/202413,846.5313,957.9913,791.513,954.16
05/16/202414,031.2914,347.9114,000.714,343.28
05/19/202414,426.0114,618.6414,370.0114,505.74
05/20/202414,550.1814,790.1414,451.8914,508.26
05/21/202414,533.3214,637.9314,488.0514,581.08
05/22/202414,238.2614,630.4414,216.5314,480.25
05/23/202414,504.3814,570.3914,291.8314,336.15
05/26/202414,387.4414,439.5914,147.714,172.86
05/27/202414,214.7514,221.8914,042.9714,081.82
05/28/202414,081.7714,118.813,619.4513,817.51
05/29/202413,855.8713,904.4613,678.713,733.48
05/30/202413,768.3113,902.2113,366.4613,366.46
06/02/202413,472.3913,537.8213,243.3213,390.56
06/03/202413,411.4213,478.1413,178.813,178.8
06/04/202413,223.6813,253.4812,914.0913,039.86
06/05/202413,135.8413,277.2813,005.1113,005.11
06/06/202413,070.213,151.1812,866.7512,915.6
06/09/202412,905.312,959.6312,661.4312,683.4
06/10/202412,66712,712.0712,461.9112,488.31
06/11/202412,462.5712,635.0212,429.9812,537.03
06/12/202412,655.6612,784.8412,655.6612,747.5
06/13/202412,887.9112,905.5312,749.4412,819.03
06/19/202412,940.5313,135.5912,923.0813,118.6
06/20/202413,130.0113,131.8213,020.1813,095.65
06/23/202413,117.4813,175.8913,045.8313,158.86
06/24/202413,166.413,166.412,993.9813,021.5
06/25/202413,009.5813,057.9712,670.1612,670.16
06/26/202412,698.3712,889.5712,698.3712,843.59
06/27/202412,891.8412,968.7312,656.8312,681.18
06/30/202412,765.7712,837.4812,211.0312,339.82
07/01/202412,329.2712,384.3612,196.9512,374.69
07/02/202412,503.7312,667.5212,471.3912,652.98
07/03/202412,686.813,016.0312,679.1113,016.03
07/04/202413,012.1113,066.7312,946.0513,018.99
07/07/202413,071.8813,179.2712,935.212,966.36
07/08/202412,983.9613,031.5412,86712,894.57
07/09/202412,923.2812,943.2812,736.0512,822.29
07/10/202412,889.3313,089.3612,889.3313,074.25
07/11/202413,115.5213,147.912,981.7313,040.74
07/15/202413,082.9413,128.2512,986.9113,006.7
07/16/202413,033.4313,085.6412,944.7713,048.6
07/17/202413,111.5213,191.4613,056.9413,085.26
07/18/202413,080.4513,200.1613,061.2313,138.39
07/21/202413,192.3613,196.8913,047.1913,056.05
07/22/202413,083.7113,274.0113,025.5713,116.67
07/23/202413,107.5413,259.813,058.5813,126.35
07/24/202413,174.7913,189.3312,926.6312,953.77
07/25/202413,024.5813,137.6513,016.413,048.14
07/28/202413,012.5213,058.1812,906.4312,920.44
07/29/202412,962.8213,039.4112,825.2512,825.25
07/30/202412,787.6512,889.112,702.5612,848.46
07/31/202412,978.1713,068.0412,918.1712,996.48
08/01/202412,834.2412,922.9512,615.4312,703.97
08/04/202412,024.3612,379.0411,903.7512,008.71
08/05/202412,367.1612,475.7812,165.3312,165.33
08/06/202412,259.1112,465.5812,198.7212,462.21
08/07/202412,481.3112,709.3312,461.2712,698.37
08/08/202412,706.5112,783.0612,456.7512,499.17
08/11/202412,590.5112,806.2612,333.1812,382.06
08/12/202412,393.1312,408.4912,138.9412,354.24
08/13/202412,410.8512,448.912,145.4112,145.41
08/14/202412,210.8112,456.9812,136.2912,443.8
08/15/202412,494.6512,560.1412,271.0812,275.24
08/18/202412,331.4412,551.3612,242.3612,544.98
08/19/202412,548.0712,612.2512,434.2412,504.92
08/20/202412,515.9912,648.5912,461.4812,474.79
08/21/202412,536.2712,577.3112,441.312,473.54
08/22/202412,505.4112,511.7512,186.8312,187.51
08/25/202412,309.7112,312.7911,993.0311,998.01
08/26/202411,99212,196.4511,972.6812,193.31
08/27/202412,218.1512,295.6712,197.9912,236.62
08/28/202412,299.1112,623.612,287.8612,516.27
09/01/202412,576.6912,702.5412,576.6912,687.05
09/02/202412,729.2812,764.512,514.5612,522.16
09/03/202412,396.5312,485.0812,259.8412,401.91
09/04/202412,467.8712,477.1712,327.4112,351.76
09/05/202412,350.5112,406.3412,221.6612,221.9
09/08/202412,265.2212,315.1412,162.0212,162.02
09/09/202412,192.8312,234.3711,995.6812,012.82
09/10/202412,001.2812,022.6611,645.5611,645.56
09/11/202411,773.3111,797.0611,393.6111,683.42
09/12/202411,760.3612,116.6711,723.2612,109.08
09/15/202412,138.6612,247.2912,070.112,098.53
09/16/202412,145.4312,208.7412,113.3212,181.24
09/17/202412,177.2412,193.4612,072.8912,075.79
09/18/202412,173.2412,369.1412,173.2412,369.14
09/19/202412,399.512,402.5912,273.8112,360.25
09/22/202412,421.1812,500.8912,359.912,397.13
09/23/202412,410.4712,615.1912,377.7212,520.55
09/24/202412,539.9612,601.7112,318.1412,318.14
09/25/202412,377.2912,486.7712,249.1312,289.68
09/26/202411,930.9411,957.4511,817.4911,908.47
09/29/202411,889.811,899.0911,749.4611,798.15
09/30/202411,774.3711,790.611,33311,494.48
10/01/202411,462.1511,476.4111,207.711,227.79
10/02/202411,238.1411,399.9111,092.4711,130.93
10/03/202411,169.2311,373.2611,064.5611,373.26
10/06/202411,438.7111,503.9611,231.2211,284.21
10/07/202411,286.6111,392.5711,182.7411,300.88
10/08/202411,277.3611,288.9611,101.2811,284.57
10/09/202411,306.2311,317.8311,079.8811,084.37
10/10/202411,099.3711,187.5810,895.1910,928.6
10/13/202410,950.4310,950.4310,663.0410,663.04
10/14/202410,677.9210,828.2610,646.1110,777.67
10/15/202410,782.7110,924.0710,718.8910,898.23
10/16/202410,907.3711,060.0910,897.0711,024.91
10/17/202411,069.8311,158.3410,864.2710,864.27
10/20/202410,877.7610,899.9610,728.0310,756.18
10/21/202410,781.3910,933.2710,684.9410,873.01
10/22/202410,879.7910,902.7410,644.110,678.09
10/23/202410,745.7310,923.0110,745.7310,882.17
10/24/202410,859.2310,913.7510,779.1310,905.13
10/27/202410,963.9311,034.8510,963.9311,034.85
10/29/202411,053.0611,095.5110,988.6911,038.56
10/30/202411,049.1811,067.4510,831.110,856.63
10/31/202410,877.3310,979.1610,846.7210,887.77
11/03/202410,858.8410,880.1210,644.4310,659.35
11/04/202410,712.4910,738.5310,525.6610,607
11/05/202410,627.0210,872.6410,599.1810,796.97
11/06/202410,794.7310,833.0210,683.1610,829.93
11/07/202410,826.7110,988.3410,785.7610,974.5
11/10/202411,000.9811,157.1311,000.9811,065.21
11/11/202411,052.1511,063.5710,895.5710,895.57
11/12/202410,873.7111,041.210,822.9410,937.29
11/13/202410,990.3111,088.710,982.0611,051.96
11/14/202411,070.511,161.0911,052.6311,083.24
11/17/202411,122.9911,155.8311,007.5911,069.72
11/18/202411,090.3211,159.9210,837.0610,886
11/19/202410,934.2910,961.2810,662.5610,683.01
11/20/202410,716.4211,012.4110,716.4210,999.6
11/21/202411,021.0711,314.7210,959.3811,295.74
11/24/202411,362.2311,551.311,319.1611,440.04
11/25/202411,408.811,477.6111,379.211,455.67
11/26/202411,54311,580.7811,431.7611,438
11/27/202411,445.8611,478.6511,378.1511,419.71
11/28/202411,432.6811,488.2711,350.9711,427.73
12/01/202411,378.9111,494.7311,348.7411,463.48
12/02/202411,486.3511,716.4811,479.311,656.13
12/03/202411,692.9711,911.611,692.9711,869.28
12/04/202411,909.1411,925.0411,763.911,825.37
12/05/202411,914.4311,927.2411,840.7911,866.56
12/08/202411,929.1612,092.311,920.4412,083.22
12/09/202412,082.7312,122.7911,933.5111,957.67
12/10/202411,965.6212,017.4411,875.5111,923.25
12/11/202411,971.4512,016.8611,803.4511,844.97
12/12/202411,830.6211,954.9611,750.6611,948.48
12/15/202411,992.8212,034.4611,843.9811,843.98
12/16/202411,861.5711,892.2411,740.1111,837.56
12/17/202411,849.911,867.3811,658.9211,672.66
12/18/202411,609.5511,722.6111,575.6811,581.08
12/19/202411,601.7111,628.6311,497.9811,543.32
12/22/202411,562.3211,592.8211,381.2911,404.54
12/23/202411,440.7111,447.2511,277.5311,361.93
12/24/202411,474.811,540.1211,457.5411,512.45
12/25/202411,576.9911,624.6111,470.5411,529.17
12/26/202411,550.9611,653.8111,536.9111,617.12
12/29/202411,628.211,648.5511,484.0211,484.74
12/30/202411,492.5811,588.9811,398.2411,536.02