Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST ORMAN KAGIT BASIM logosu
XKAGT
BIST ORMAN KAGIT BASIM
18:10:11
9186.06 ₺
-75.99 (%-0.82)
Önceki Kapanış: 9262.05·
Volatilite: 1.24
Düşük₺9162.7
Yüksek₺9277.46
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.59%
Önceki aya göre (MoM)
+2.32%
Yılbaşından bugüne (YTD)
+31.35%
Önceki yıla göre (YoY)
+43.75%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKAGT: BIST ORMAN KAGIT BASIM Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.712,1719
KAPANIŞ 1.707,365

En Düşük

DÜŞÜK 1.371,52

En Yüksek

YÜKSEK 2.258,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.141,792.141,792.093,932.095,12
04.01.20212.070,652.156,272.048,572.128,7
05.01.20212.112,612.127,522.097,892.111,4
06.01.20212.104,512.124,042.087,32.093,92
07.01.20212.098,642.160,152.092,312.142,61
10.01.20212.143,272.168,632.110,982.129,96
11.01.20212.140,142.174,852.105,152.161,79
12.01.20212.157,142.195,622.138,732.171,8
13.01.20212.183,032.185,642.137,562.140,58
14.01.20212.1282.151,182.086,762.107,31
17.01.20212.107,312.112,092.066,22.104,78
18.01.20212.111,082.137,442.105,462.115,56
19.01.20212.126,142.138,742.099,532.125,89
20.01.20212.135,612.165,842.124,962.141,45
21.01.20212.150,072.152,312.108,062.119,61
24.01.20212.143,12.187,572.135,592.165,9
25.01.20212.176,822.177,52.118,512.134,41
26.01.20212.134,572.193,392.062,492.071,9
27.01.20212.048,682.094,122.014,312.091,68
28.01.20212.053,522.1182.053,522.069,05
31.01.20212.081,982.103,792.057,062.094,8
01.02.20212.107,342.130,592.088,262.109,62
02.02.20212.123,32.138,852.095,472.132,56
03.02.20212.140,882.167,62.124,432.155,23
04.02.20212.151,932.214,882.147,22.201,73
07.02.20212.219,752.258,762.189,432.192,11
08.02.20212.193,322.200,592.127,142.132,78
09.02.20212.145,862.168,172.121,642.144,92
10.02.20212.1482.155,912.112,342.123,39
11.02.20212.121,862.124,082.085,542.122,66
14.02.20212.139,792.157,92.127,152.128,19
15.02.20212.136,722.140,322.050,062.089,37
16.02.20212.097,842.105,032.057,142.072,16
17.02.20212.079,372.085,212.046,142.062,26
18.02.20212.071,42.073,022.035,932.064,8
21.02.20212.074,222.079,692.0292.035,05
22.02.20212.049,82.066,931.972,691.979,66
23.02.20211.973,241.996,181.925,191.926,33
24.02.20211.956,541.971,621.852,51.884,9
25.02.20211.875,221.875,221.807,761.858,44
28.02.20211.889,721.983,181.887,031.982,27
01.03.20212.007,772.012,281.9451.964,64
02.03.20211.976,291.995,451.961,981.976,78
03.03.20211.987,292.031,681.985,782.026,45
04.03.20212.015,422.015,421.985,011.993,48
07.03.20212.009,382.018,971.976,851.992,46
08.03.20212.008,712.018,971.985,392.015,95
09.03.20212.022,982.032,312.003,322.010,96
10.03.20212.027,592.027,591.969,431.969,43
11.03.20211.978,51.995,331.973,161.983,79
14.03.20211.992,292.020,691.989,72.009,17
15.03.20212.017,052.044,622.012,792.034,01
16.03.20212.034,912.038,251.976,561.976,56
17.03.20211.983,711.990,171.951,571.953,1
18.03.20211.954,831.954,831.890,511.927,56
21.03.20211.781,81.823,111.736,21.736,2
22.03.20211.619,441.800,381.571,521.752,75
23.03.20211.771,091.870,721.771,091.854,47
24.03.20211.875,811.897,021.825,621.828,36
25.03.20211.841,121.854,791.767,651.814,83
28.03.20211.822,561.851,031.821,691.824,22
29.03.20211.826,661.833,661.781,31.820,6
30.03.20211.837,171.868,661.829,141.849,56
31.03.20211.858,381.880,951.855,661.880,95
01.04.20211.890,631.896,41.876,341.888,49
04.04.20211.895,451.895,451.879,51.889,77
05.04.20211.891,721.900,331.854,291.854,29
06.04.20211.853,061.862,531.828,761.847,9
07.04.20211.856,351.864,041.834,891.838,6
08.04.20211.847,781.847,781.758,431.795,47
11.04.20211.798,721.799,181.726,751.730,43
12.04.20211.733,781.739,711.671,511.689,48
13.04.20211.707,351.765,711.707,351.747,48
14.04.20211.752,941.752,941.686,771.696,48
15.04.20211.688,641.697,711.676,861.690,24
18.04.20211.693,991.6991.592,571.604,08
19.04.20211.607,411.612,681.522,211.543,48
20.04.20211.542,551.542,551.416,891.446,44
21.04.20211.427,571.482,141.371,521.482,14
25.04.20211.471,621.538,361.453,311.538,36
26.04.20211.546,711.562,181.523,211.533,56
27.04.20211.535,81.535,81.490,731.502,44
28.04.20211.505,381.550,111.505,381.529,99
29.04.20211.542,621.542,621.517,421.536,58
02.05.20211.545,651.604,41.545,651.604,4
03.05.20211.614,991.656,061.596,281.638,94
04.05.20211.654,841.680,151.599,171.609,43
05.05.20211.612,271.663,911.593,891.642,03
06.05.20211.648,131.660,031.635,361.649,59
09.05.20211.652,61.726,351.652,61.724,62
10.05.20211.693,311.754,691.676,531.707,15
11.05.20211.689,721.710,711.681,481.696,77
16.05.20211.6811.699,641.679,141.682,07
17.05.20211.669,041.677,481.659,541.673,84
19.05.20211.652,421.685,321.642,631.662,01
20.05.20211.665,421.670,121.646,461.652,98
23.05.20211.657,11.671,161.642,341.657,39
24.05.20211.660,311.679,811.580,531.580,53
25.05.20211.593,751.621,431.554,041.610,62
26.05.20211.607,881.621,551.597,451.598,3
27.05.20211.600,531.603,651.568,021.588,3
30.05.20211.586,751.595,771.571,751.575,53
31.05.20211.580,421.589,941.5741.582,17
01.06.20211.565,81.587,581.561,51.579,66
02.06.20211.589,131.605,561.568,261.583,13
03.06.20211.5751.582,531.563,861.569,48
06.06.20211.569,191.582,871.564,891.582,87
07.06.20211.578,941.580,891.562,941.566,96
08.06.20211.566,671.568,721.550,671.554,29
09.06.20211.552,11.557,131.534,31.537,59
10.06.20211.540,791.543,841.523,651.526,56
13.06.20211.531,761.532,261.514,451.519,49
14.06.20211.515,941.522,971.485,131.493,08
15.06.20211.495,241.496,381.475,361.485,3
16.06.20211.480,471.481,811.456,81.466,88
17.06.20211.466,111.489,671.444,471.450,28
20.06.20211.445,71.448,641.424,671.436,54
21.06.20211.443,281.459,581.437,171.453,96
22.06.20211.457,951.483,941.457,21.470,44
23.06.20211.469,841.486,11.464,961.479,06
24.06.20211.490,161.495,31.478,211.480,87
27.06.20211.481,91.491,861.442,961.446,15
28.06.20211.442,211.442,741.399,521.425,87
29.06.20211.426,851.437,311.409,241.413,07
30.06.20211.420,041.445,511.417,911.445,51
01.07.20211.445,441.458,651.434,461.442,51
04.07.20211.442,391.473,051.438,021.465,28
05.07.20211.465,181.469,541.450,991.459,29
06.07.20211.459,231.474,311.459,231.467,97
07.07.20211.468,751.469,831.442,31.448,02
08.07.20211.449,591.450,561.423,961.445,84
11.07.20211.437,251.443,851.404,071.404,64
12.07.20211.402,661.406,521.377,681.397,95
13.07.20211.400,951.430,051.400,951.421,2
15.07.20211.422,351.448,61.422,351.440,63
18.07.20211.441,081.455,721.433,331.453,44
25.07.20211.454,931.467,841.448,91.450,18
26.07.20211.451,51.471,471.444,591.461,49
27.07.20211.463,681.500,591.460,221.498,8
28.07.20211.522,511.534,111.510,121.519,48
29.07.20211.516,771.526,731.506,211.521,26
01.08.20211.520,111.539,051.520,111.521,54
02.08.20211.525,611.534,961.519,081.527,8
03.08.20211.533,641.550,351.530,51.541,94
04.08.20211.536,371.554,621.531,321.549,45
05.08.20211.552,681.570,361.544,991.568,93
08.08.20211.580,951.584,111.562,531.564,43
09.08.20211.578,281.580,191.552,191.559,94
10.08.20211.564,71.564,71.511,291.512,22
11.08.20211.518,621.541,221.518,621.538,37
12.08.20211.542,91.546,621.524,261.525,78
15.08.20211.533,621.560,711.531,421.550,95
16.08.20211.552,071.557,131.540,981.543,66
17.08.20211.546,221.558,81.526,061.526,11
18.08.20211.519,81.536,291.515,891.526,94
19.08.20211.528,341.533,581.518,061.519,92
22.08.20211.524,71.545,031.522,591.537,91
23.08.20211.544,891.557,431.534,891.537,85
24.08.20211.538,611.544,461.518,851.519,96
25.08.20211.521,721.535,261.503,971.507,77
26.08.20211.509,021.525,731.499,361.522,77
30.08.20211.532,311.556,831.532,311.553,36
31.08.20211.556,151.570,761.548,561.563,66
01.09.20211.566,421.599,061.563,561.597,89
02.09.20211.596,261.624,161.584,241.623,74
05.09.20211.631,921.655,221.626,521.632,36
06.09.20211.632,861.638,611.601,691.602,33
07.09.20211.601,191.608,841.580,591.583,48
08.09.20211.5831.602,611.577,321.602,61
09.09.20211.605,691.611,91.593,821.605,36
12.09.20211.601,981.615,421.593,581.612,94
13.09.20211.614,651.621,391.575,671.587,65
14.09.20211.598,291.600,671.570,831.589,94
15.09.20211.584,831.600,421.575,791.579,08
16.09.20211.579,331.589,351.577,461.587,64
19.09.20211.595,311.595,311.556,981.557,36
20.09.20211.564,711.574,411.535,351.535,35
21.09.20211.541,361.556,331.522,911.541,04
22.09.20211.545,611.546,371.518,591.537,77
23.09.20211.533,611.533,611.505,331.512,94
26.09.20211.521,311.529,091.501,011.512,48
27.09.20211.514,991.515,311.484,451.489,94
28.09.20211.495,441.505,921.483,031.492,53
29.09.20211.494,591.500,781.481,061.485,63
30.09.20211.476,61.503,81.475,741.499,5
03.10.20211.499,961.524,811.498,911.505,29
04.10.20211.495,451.496,421.471,461.471,46
05.10.20211.467,181.467,181.433,641.435,12
06.10.20211.446,861.461,531.446,861.457,32
07.10.20211.458,611.472,251.456,681.470,07
10.10.20211.473,591.495,661.473,091.491,24
11.10.20211.482,981.507,281.477,981.501,49
12.10.20211.503,861.507,591.481,051.485,27
13.10.20211.476,651.499,151.473,361.484,98
14.10.20211.488,381.492,011.456,291.468,11
17.10.20211.466,941.476,951.460,431.472,86
18.10.20211.471,651.492,641.471,651.490,1
19.10.20211.494,021.523,021.490,511.511,1
20.10.20211.512,941.524,011.492,251.521,53
21.10.20211.524,051.556,091.516,71.542,25
24.10.20211.540,091.557,551.531,851.537,89
25.10.20211.552,681.584,541.550,191.568,95
26.10.20211.573,421.580,021.556,381.570,67
27.10.20211.571,61.575,911.558,281.570,96
31.10.20211.578,451.586,261.570,671.578,17
01.11.20211.582,041.591,061.570,571.572,58
02.11.20211.581,191.583,411.502,141.576,37
03.11.20211.588,581.600,221.577,431.581,58
04.11.20211.580,511.598,011.578,631.586,08
07.11.20211.588,331.612,721.588,331.604,91
08.11.20211.615,551.617,51.602,991.607,55
09.11.20211.618,891.621,571.592,171.594,77
10.11.20211.599,641.614,311.591,71.592,66
11.11.20211.608,21.617,631.604,11.606,33
14.11.20211.627,231.6331.618,471.624,72
15.11.20211.625,491.639,881.610,581.616,69
16.11.20211.632,311.651,611.631,371.642,46
17.11.20211.662,381.664,021.629,951.648,33
18.11.20211.669,31.688,681.669,31.687,17
21.11.20211.715,131.757,561.715,131.756,54
22.11.20211.779,931.7901.729,191.749,58
23.11.20211.786,871.841,661.786,871.830,59
24.11.20211.889,51.904,711.853,141.862,81
25.11.20211.897,811.903,141.863,281.870,54
28.11.20211.902,961.929,871.860,431.875,44
29.11.20211.849,581.864,781.828,731.858,04
30.11.20211.839,461.869,151.839,461.864,49
01.12.20211.848,371.866,871.841,021.860,91
02.12.20211.855,061.889,861.840,91.876,55
05.12.20211.865,781.896,361.847,91.878,76
06.12.20211.873,081.881,581.862,141.865,36
07.12.20211.892,811.898,341.845,661.898,15
08.12.20211.918,631.944,231.889,81.889,8
09.12.20211.874,091.880,271.846,231.875,53
12.12.20211.873,191.899,231.869,441.884,08
13.12.20211.904,131.918,461.887,451.902,11
14.12.20211.922,411.927,671.854,841.856,92
15.12.20211.877,491.891,481.842,661.890,63
16.12.20211.890,281.920,511.714,281.719,21
19.12.20211.6611.7391.593,691.654,61
20.12.20211.691,011.725,181.608,511.625,45
21.12.20211.604,141.646,911.596,751.598,39
22.12.20211.605,151.618,931.565,021.597,04
23.12.20211.598,421.623,571.592,521.622,56
26.12.20211.623,21.636,941.600,781.636,94
27.12.20211.648,81.666,741.620,851.646,57
28.12.20211.647,051.664,061.632,221.651,45
29.12.20211.656,061.658,281.625,621.635,74
30.12.20211.638,121.640,941.621,691.630,93