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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.755,3148
KAPANIŞ 2.759,72

En Düşük

DÜŞÜK 1.457,93

En Yüksek

YÜKSEK 5.537,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.627,631.655,61.626,51.655,6
03.01.20221.669,451.686,451.656,91.678,53
04.01.20221.687,261.699,471.676,841.698,65
05.01.20221.699,281.715,261.687,411.688,93
06.01.20221.705,361.715,321.662,751.680,54
09.01.20221.682,41.709,341.682,41.698,3
10.01.20221.711,661.716,021.677,881.683,89
11.01.20221.691,511.718,671.691,511.711,65
12.01.20221.712,371.733,581.705,231.705,48
13.01.20221.702,961.709,961.686,71.704,69
16.01.20221.707,231.724,821.702,961.717,13
17.01.20221.718,351.718,351.648,221.648,58
18.01.20221.639,851.662,321.623,571.657,57
19.01.20221.658,751.681,61.642,641.652,16
20.01.20221.655,131.661,551.641,081.649,29
23.01.20221.657,671.668,041.595,911.595,91
24.01.20221.602,511.610,31.567,411.591,84
25.01.20221.601,811.616,061.593,541.595,11
26.01.20221.584,241.629,661.578,821.617,9
27.01.20221.632,071.641,681.623,211.632,04
30.01.20221.657,991.669,611.654,691.655,74
31.01.20221.675,491.699,61.670,261.680,63
01.02.20221.692,071.692,071.652,651.659,54
02.02.20221.661,451.674,121.630,211.636,16
03.02.20221.640,821.668,561.638,131.668,56
06.02.20221.689,911.708,031.685,051.699,19
07.02.20221.711,761.726,081.697,951.711,19
08.02.20221.715,041.725,121.704,261.706,38
09.02.20221.706,551.707,781.692,031.694,19
10.02.20221.679,341.699,041.6641.687,72
13.02.20221.674,451.674,451.621,911.636,84
14.02.20221.633,821.653,291.625,971.640,64
15.02.20221.645,711.678,441.645,711.665,07
16.02.20221.664,771.674,381.641,711.643,12
17.02.20221.649,71.657,051.637,731.655
20.02.20221.661,51.663,351.635,631.645,62
21.02.20221.608,071.617,811.582,581.604,63
22.02.20221.613,721.626,541.605,831.607,02
23.02.20221.503,411.518,181.457,931.467,8
24.02.20221.475,681.568,351.475,681.564,43
27.02.20221.537,121.569,341.525,011.545,65
28.02.20221.571,121.604,841.566,851.601,13
01.03.20221.605,91.617,271.590,051.599,97
02.03.20221.613,71.636,051.613,391.619,46
03.03.20221.624,111.629,971.610,021.621,55
06.03.20221.620,381.630,971.600,931.620,95
07.03.20221.608,21.621,91.605,91.618,88
08.03.20221.622,551.630,521.616,061.617,41
09.03.20221.6281.635,341.612,061.621,79
10.03.20221.621,331.632,971.617,411.626,56
13.03.20221.632,841.661,171.628,931.649,86
14.03.20221.651,771.655,191.636,411.638,86
15.03.20221.643,671.647,951.633,571.634,37
16.03.20221.640,871.653,851.637,751.648,38
17.03.20221.651,051.671,521.648,291.663,29
20.03.20221.682,381.709,911.682,381.709,42
21.03.20221.721,461.779,271.713,461.776,03
22.03.20221.790,071.824,831.780,391.792,95
23.03.20221.803,651.824,031.795,161.820,18
24.03.20221.829,161.840,051.820,731.823,31
27.03.20221.827,531.865,321.815,861.833,17
28.03.20221.840,141.852,11.813,91.814,04
29.03.20221.814,891.822,561.803,51.804,17
30.03.20221.810,771.813,511.793,61.796,56
31.03.20221.800,881.827,681.799,411.822,2
03.04.20221.828,391.848,431.828,391.843,21
04.04.20221.844,781.854,961.830,531.851,41
05.04.20221.856,91.886,631.849,31.875
06.04.20221.888,471.914,371.881,511.911,65
07.04.20221.926,821.948,741.919,491.924,04
10.04.20221.937,451.985,011.931,651.975,61
11.04.20221.983,532.001,921.954,071.998,74
12.04.20221.997,152.006,871.953,771.967,11
13.04.20221.970,511.992,131.965,161.978,49
14.04.20221.984,951.996,31.969,551.989,42
17.04.20222.006,722.027,491.997,742.003,37
18.04.20222.012,832.016,721.963,411.981,74
19.04.20221.985,322.018,111.966,012.015,78
20.04.20222.020,32.026,041.997,782.000,29
21.04.20221.996,962.035,91.983,61.991,55
24.04.20221.995,452.011,251.965,681.999,11
25.04.20222.013,542.037,991.972,181.979,97
26.04.20221.987,961.995,881.952,751.964,89
27.04.20221.975,092.004,131.975,091.998,13
28.04.20222.002,32.024,51.989,262.022,49
04.05.20222.083,22.129,612.083,22.126,22
05.05.20222.134,912.201,082.129,472.199,13
08.05.20222.209,332.239,972.186,32.223,99
09.05.20222.226,992.255,52.218,132.224,18
10.05.20222.225,252.244,462.176,52.206,36
11.05.20222.177,082.183,032.137,342.181,12
12.05.20222.191,762.230,742.191,762.224,45
15.05.20222.232,482.270,442.211,422.211,42
16.05.20222.222,612.228,932.176,482.191,19
17.05.20222.188,572.266,482.186,82.201,68
19.05.20222.206,62.216,872.167,792.179,85
22.05.20222.197,482.208,32.138,542.163,69
23.05.20222.174,772.185,612.150,912.162,17
24.05.20222.171,532.216,132.164,122.196,16
25.05.20222.204,382.223,472.200,52.208,56
26.05.20222.209,932.227,442.198,422.200,93
29.05.20222.219,932.228,42.210,632.222,26
30.05.20222.221,072.252,622.218,552.235,19
31.05.20222.241,552.285,742.235,472.270,2
01.06.20222.282,392.321,832.271,792.305,02
02.06.20222.311,482.319,812.276,942.287,35
05.06.20222.298,722.322,012.293,942.314,02
06.06.20222.320,852.338,32.297,022.325,49
07.06.20222.327,382.336,42.218,672.225,69
08.06.20222.231,392.258,42.202,822.258,4
09.06.20222.249,642.281,222.243,922.268,31
12.06.20222.267,52.293,592.262,192.269,36
13.06.20222.278,632.302,62.271,142.282,49
14.06.20222.291,492.306,232.273,582.278,66
15.06.20222.288,932.296,722.217,652.241,8
16.06.20222.246,482.268,572.241,722.263,49
19.06.20222.267,132.328,592.261,912.328,59
20.06.20222.341,762.368,742.337,532.355,71
21.06.20222.356,892.371,922.338,522.346,02
22.06.20222.349,092.441,422.349,092.439,22
23.06.20222.450,822.475,052.420,882.457,62
26.06.20222.412,882.521,962.395,982.515,66
27.06.20222.538,242.550,672.450,992.457,85
28.06.20222.465,092.469,482.377,422.379,49
29.06.20222.380,412.397,172.318,252.380,94
30.06.20222.393,32.398,692.371,762.385,51
03.07.20222.409,52.427,692.369,052.369,05
04.07.20222.377,092.384,342.298,292.298,29
05.07.20222.319,312.331,32.284,492.327,52
06.07.20222.342,392.370,042.326,572.367,13
07.07.20222.368,652.374,962.353,842.361,01
12.07.20222.360,882.376,482.335,692.347,65
13.07.20222.355,392.376,712.346,442.361,8
17.07.20222.377,622.398,252.376,52.381,17
18.07.20222.384,262.447,282.375,272.440,77
19.07.20222.462,52.489,752.439,822.483,36
20.07.20222.497,672.537,412.485,222.524,45
21.07.20222.553,282.555,092.489,12.508,68
24.07.20222.513,592.530,572.512,762.523,8
25.07.20222.529,242.553,992.523,292.529,54
26.07.20222.535,562.545,612.514,842.539,5
27.07.20222.554,42.576,262.545,22.547,28
28.07.20222.557,662.557,662.511,062.513,11
31.07.20222.5222.535,222.496,632.522,46
01.08.20222.522,812.524,452.472,842.481,02
02.08.20222.487,882.512,512.482,552.510,12
03.08.20222.521,762.555,742.519,122.543,55
04.08.20222.552,612.571,132.526,292.559,82
07.08.20222.572,312.667,122.572,312.664,96
08.08.20222.693,622.715,212.671,432.710,63
09.08.20222.728,122.728,122.653,652.664,52
10.08.20222.685,22.688,462.639,82.679
11.08.20222.692,092.743,592.689,082.734,45
14.08.20222.739,52.743,442.698,772.707,34
15.08.20222.709,562.710,952.603,712.687,77
16.08.20222.693,722.693,722.665,922.672,57
17.08.20222.681,12.691,62.617,592.661,48
18.08.20222.669,282.684,252.652,982.684,25
21.08.20222.686,752.715,22.675,342.697,51
22.08.20222.706,292.713,952.675,952.676,59
23.08.20222.677,242.685,282.639,172.656,98
24.08.20222.670,022.709,742.659,832.704,13
25.08.20222.711,922.719,292.666,742.677,17
28.08.20222.663,72.770,172.651,962.759,33
30.08.20222.767,742.826,192.760,892.819,94
31.08.20222.827,882.859,962.808,012.835,28
01.09.20222.845,12.922,872.842,912.910,02
04.09.20222.934,752.953,092.898,622.906,79
05.09.20222.923,522.929,512.838,712.870,75
06.09.20222.877,892.878,092.814,332.821,8
07.09.20222.842,872.882,342.832,992.844,06
08.09.20222.855,212.859,562.833,552.836,58
11.09.20222.846,462.856,862.821,772.825,85
12.09.20222.839,922.841,232.717,622.717,62
13.09.20222.715,432.799,522.695,542.799,52
14.09.20222.813,132.856,62.804,192.822,06
15.09.20222.825,322.837,432.815,632.828,24
18.09.20222.837,962.876,762.787,252.787,25
19.09.20222.799,972.828,292.756,392.812,13
20.09.20222.812,162.819,392.792,32.795,65
21.09.20222.806,762.890,892.802,712.890,89
22.09.20222.894,772.932,52.878,662.916,5
25.09.20222.927,492.973,92.925,852.966,71
26.09.20222.978,432.982,482.920,842.923,18
27.09.20222.925,072.992,252.912,552.939,29
28.09.20222.954,32.976,92.785,742.862,05
29.09.20222.869,452.884,42.826,522.881,76
02.10.20222.894,852.973,662.894,852.972,74
03.10.20222.982,313.071,792.972,73.070,28
04.10.20223.093,893.115,073.064,343.097,45
05.10.20223.121,973.196,983.110,563.186,35
06.10.20223.197,763.249,73.185,663.206,57
09.10.20223.217,783.263,33.189,833.263,3
10.10.20223.284,213.288,393.231,633.271,44
11.10.20223.279,083.330,693.270,763.318,55
12.10.20223.330,743.444,553.330,743.416,24
13.10.20223.429,093.476,73.401,253.476,7
16.10.20223.502,453.550,293.502,453.538,72
17.10.20223.559,443.677,113.534,423.663,93
18.10.20223.698,493.811,793.692,313.798,07
19.10.20223.847,443.934,123.847,443.907,13
20.10.20223.9684.020,93.912,74.009,29
23.10.20224.081,174.171,134.064,234.140,92
24.10.20224.089,114.128,563.994,84.047,41
25.10.20224.046,924.116,693.998,294.079,19
26.10.20224.081,854.108,114.032,394.062,93
27.10.20224.061,544.065,933.976,24.002,83
30.10.20224.009,214.106,013.992,184.093,62
31.10.20224.119,074.193,264.119,074.181,3
01.11.20224.189,094.255,494.124,54.205,12
02.11.20224.208,634.250,344.188,184.217,41
03.11.20224.227,64.237,234.1784.200,17
06.11.20224.209,514.228,014.177,64.179,45
07.11.20224.193,224.219,834.132,564.184,58
08.11.20224.161,944.189,084.110,534.165,09
09.11.20224.168,514.327,994.168,514.251,1
10.11.20224.287,734.354,344.257,814.342,65
13.11.20224.351,324.577,654.351,324.551,67
14.11.20224.626,434.727,14.472,684.726,56
15.11.20224.782,124.815,614.569,754.599,04
16.11.20224.586,334.589,424.314,94.427,53
17.11.20224.403,844.584,954.403,324.577,78
20.11.20224.593,644.709,714.522,564.705,22
21.11.20224.727,94.849,044.652,894.818,47
22.11.20224.834,874.845,964.751,984.783,07
23.11.20224.805,814.880,614.784,964.865,12
24.11.20224.881,645.026,144.881,645.006,41
27.11.20225.048,335.096,234.985,044.993,04
28.11.20225.021,595.112,794.908,855.099,18
29.11.20225.116,985.208,755.072,075.149,77
30.11.20225.193,475.248,25.141,315.213,01
01.12.20225.223,355.336,955.189,635.283,02
04.12.20225.351,85.390,595.269,435.339,16
05.12.20225.438,145.457,685.254,075.341,42
06.12.20225.354,85.403,285.185,835.287,46
07.12.20225.308,885.361,885.183,175.283,88
08.12.20225.296,335.395,625.268,255.393,07
11.12.20225.392,575.537,165.392,575.492,33
12.12.20225.513,855.518,455.413,785.440,87
13.12.20225.448,265.448,265.170,985.170,98
14.12.20225.209,735.291,655.074,785.184,26
15.12.20225.208,465.271,445.132,055.271,44
18.12.20225.295,265.309,145.212,825.239,47
19.12.20225.243,155.330,165.184,125.299,79
20.12.20225.324,735.400,255.285,015.313,04
21.12.20225.330,95.367,575.271,065.336,14
22.12.20225.343,965.343,965.249,35.297,99
25.12.20225.325,355.363,425.274,875.300,76
26.12.20225.299,055.303,565.138,345.138,34
27.12.20225.133,315.148,724.932,554.982,17
28.12.20224.996,065.130,944.973,235.130,94
29.12.20225.168,865.230,365.160,195.181,99