XKMYA
BIST KIMYA PETROL PLASTIK
18:10:11
20607.2 ₺
+464.90 (%+2.31)
Önceki Kapanış: 20142.29·
Volatilite: 2.52
Düşük₺20100.05
Yüksek₺20607.2
Piyasa Verileri
Önceki haftaya göre (WoW)
+8.43%
Önceki aya göre (MoM)
+22.27%
Yılbaşından bugüne (YTD)
+61.11%
Önceki yıla göre (YoY)
+53.61%
XKMYA: BIST KIMYA PETROL PLASTIK Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.106,0037
KAPANIŞ 1.105,3676
En Düşük
DÜŞÜK 1.024,63
En Yüksek
YÜKSEK 1.240,21
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.058,48 | 1.064,37 | 1.057,81 | 1.060,18 |
| 23.08.2017 | 1.061,55 | 1.072,4 | 1.061,55 | 1.062,93 |
| 24.08.2017 | 1.063,45 | 1.074,21 | 1.062,47 | 1.069,94 |
| 27.08.2017 | 1.071,11 | 1.075,9 | 1.068,23 | 1.070,37 |
| 28.08.2017 | 1.071,04 | 1.074,19 | 1.063,24 | 1.073,17 |
| 30.08.2017 | 1.073,05 | 1.077,93 | 1.069,56 | 1.070,25 |
| 04.09.2017 | 1.076,94 | 1.079,12 | 1.060,21 | 1.063,89 |
| 05.09.2017 | 1.065,49 | 1.108,38 | 1.060,53 | 1.102,66 |
| 06.09.2017 | 1.105,52 | 1.110,48 | 1.097,04 | 1.108,3 |
| 07.09.2017 | 1.109,62 | 1.114,67 | 1.096,67 | 1.108,52 |
| 10.09.2017 | 1.113,28 | 1.119,72 | 1.109,89 | 1.113,83 |
| 11.09.2017 | 1.114,65 | 1.117,17 | 1.103,95 | 1.108,13 |
| 12.09.2017 | 1.109,07 | 1.114,82 | 1.098,55 | 1.098,55 |
| 13.09.2017 | 1.098,82 | 1.105,85 | 1.087,48 | 1.100,31 |
| 14.09.2017 | 1.104,11 | 1.107,55 | 1.097,19 | 1.100,47 |
| 17.09.2017 | 1.103,23 | 1.105,29 | 1.089,06 | 1.089,06 |
| 18.09.2017 | 1.090,65 | 1.099,76 | 1.072,52 | 1.080,44 |
| 19.09.2017 | 1.084,15 | 1.091,1 | 1.066,1 | 1.067,97 |
| 20.09.2017 | 1.064,06 | 1.074,29 | 1.050,87 | 1.054,29 |
| 21.09.2017 | 1.059,48 | 1.062,29 | 1.045,03 | 1.048,88 |
| 24.09.2017 | 1.047,44 | 1.048,6 | 1.024,63 | 1.048,6 |
| 25.09.2017 | 1.053,39 | 1.073,53 | 1.053,39 | 1.070,54 |
| 26.09.2017 | 1.071,06 | 1.071,06 | 1.045,89 | 1.046,17 |
| 27.09.2017 | 1.040,63 | 1.057,34 | 1.040,63 | 1.053,5 |
| 28.09.2017 | 1.056,8 | 1.076,05 | 1.050,17 | 1.073,29 |
| 01.10.2017 | 1.073,7 | 1.087,79 | 1.071,89 | 1.083,22 |
| 02.10.2017 | 1.083,91 | 1.091,13 | 1.075,21 | 1.089,19 |
| 03.10.2017 | 1.092,69 | 1.097,21 | 1.086,39 | 1.086,48 |
| 04.10.2017 | 1.091,22 | 1.096,12 | 1.080,85 | 1.080,85 |
| 05.10.2017 | 1.080,35 | 1.089,9 | 1.071,58 | 1.089,67 |
| 08.10.2017 | 1.059,57 | 1.067,41 | 1.041,59 | 1.067,41 |
| 09.10.2017 | 1.075,55 | 1.093,15 | 1.074,79 | 1.087,78 |
| 10.10.2017 | 1.088,1 | 1.093,29 | 1.075 | 1.085,56 |
| 11.10.2017 | 1.095,27 | 1.121,92 | 1.094,7 | 1.118,16 |
| 12.10.2017 | 1.121,25 | 1.127,5 | 1.117,35 | 1.121,5 |
| 15.10.2017 | 1.124,65 | 1.135,12 | 1.119,21 | 1.124 |
| 16.10.2017 | 1.125,95 | 1.135,92 | 1.123,05 | 1.123,05 |
| 17.10.2017 | 1.127,91 | 1.134,14 | 1.122,89 | 1.126,04 |
| 18.10.2017 | 1.129,15 | 1.141,04 | 1.128,02 | 1.137,99 |
| 19.10.2017 | 1.139,83 | 1.147,5 | 1.129,44 | 1.138,08 |
| 22.10.2017 | 1.138,38 | 1.155,81 | 1.130,11 | 1.149,53 |
| 23.10.2017 | 1.154,28 | 1.158,92 | 1.144,12 | 1.147,84 |
| 24.10.2017 | 1.149,7 | 1.152,58 | 1.146,76 | 1.149,56 |
| 25.10.2017 | 1.149,83 | 1.164,22 | 1.147 | 1.148,08 |
| 26.10.2017 | 1.147,26 | 1.161,69 | 1.146,46 | 1.161,69 |
| 29.10.2017 | 1.166,03 | 1.177,13 | 1.166,03 | 1.173,77 |
| 30.10.2017 | 1.177,02 | 1.181,54 | 1.173,73 | 1.181,54 |
| 31.10.2017 | 1.185,19 | 1.192,31 | 1.177,51 | 1.188,82 |
| 01.11.2017 | 1.194,73 | 1.205,21 | 1.193,05 | 1.205,15 |
| 02.11.2017 | 1.206,01 | 1.221,15 | 1.191,84 | 1.200,34 |
| 05.11.2017 | 1.207,91 | 1.231,51 | 1.206,52 | 1.231,51 |
| 06.11.2017 | 1.234,23 | 1.240,21 | 1.205,25 | 1.208,04 |
| 07.11.2017 | 1.213,73 | 1.221,8 | 1.183,47 | 1.209,99 |
| 08.11.2017 | 1.166,38 | 1.166,46 | 1.128,89 | 1.130,6 |
| 09.11.2017 | 1.135,94 | 1.145,08 | 1.113,53 | 1.116,24 |
| 12.11.2017 | 1.120,52 | 1.129,45 | 1.093,35 | 1.126,42 |
| 13.11.2017 | 1.128,32 | 1.130,21 | 1.108,54 | 1.116,26 |
| 14.11.2017 | 1.116,99 | 1.117,49 | 1.087,04 | 1.087,04 |
| 15.11.2017 | 1.093,56 | 1.104,89 | 1.077,62 | 1.082,01 |
| 16.11.2017 | 1.086,73 | 1.097,26 | 1.080,08 | 1.095,61 |
| 19.11.2017 | 1.097,99 | 1.099,56 | 1.070,66 | 1.077,33 |
| 20.11.2017 | 1.070,39 | 1.107,62 | 1.069,2 | 1.107,62 |
| 21.11.2017 | 1.100,46 | 1.123,55 | 1.094,38 | 1.114,32 |
| 22.11.2017 | 1.119 | 1.123,48 | 1.107,93 | 1.108,17 |
| 23.11.2017 | 1.106,49 | 1.110,73 | 1.096,92 | 1.096,92 |
| 26.11.2017 | 1.100,02 | 1.108,3 | 1.093,51 | 1.102,38 |
| 27.11.2017 | 1.102,24 | 1.117,1 | 1.078,57 | 1.078,57 |
| 28.11.2017 | 1.080,28 | 1.083,01 | 1.060,97 | 1.065,57 |
| 29.11.2017 | 1.064,74 | 1.081,84 | 1.053,52 | 1.077,68 |
| 30.11.2017 | 1.077,22 | 1.080,73 | 1.058,18 | 1.060,86 |
| 03.12.2017 | 1.061,53 | 1.079,08 | 1.050,08 | 1.076,32 |
| 04.12.2017 | 1.081,55 | 1.092,53 | 1.078,45 | 1.087,28 |
| 05.12.2017 | 1.095,88 | 1.095,88 | 1.068,02 | 1.068,02 |
| 06.12.2017 | 1.070,14 | 1.079,91 | 1.070,14 | 1.074,86 |
| 07.12.2017 | 1.078,52 | 1.091,84 | 1.077,01 | 1.079,85 |
| 10.12.2017 | 1.087,91 | 1.091,83 | 1.081,49 | 1.082,13 |
| 11.12.2017 | 1.082,59 | 1.090,1 | 1.078,22 | 1.081,3 |
| 12.12.2017 | 1.085,52 | 1.099,83 | 1.085,52 | 1.089,93 |
| 13.12.2017 | 1.095,68 | 1.097,02 | 1.076,23 | 1.082,22 |
| 14.12.2017 | 1.082,6 | 1.088,53 | 1.069,58 | 1.084,59 |
| 17.12.2017 | 1.088,31 | 1.090,62 | 1.071,13 | 1.072,41 |
| 18.12.2017 | 1.074,41 | 1.100,24 | 1.071,08 | 1.090,89 |
| 19.12.2017 | 1.093,58 | 1.123,23 | 1.086,87 | 1.122,33 |
| 20.12.2017 | 1.125,07 | 1.141,47 | 1.107,99 | 1.112,76 |
| 21.12.2017 | 1.120,31 | 1.127,39 | 1.113,59 | 1.117,33 |
| 24.12.2017 | 1.127,16 | 1.131,73 | 1.120,53 | 1.127,38 |
| 25.12.2017 | 1.130,99 | 1.133,7 | 1.120,83 | 1.122,96 |
| 26.12.2017 | 1.124,24 | 1.124,58 | 1.108,46 | 1.119,14 |
| 27.12.2017 | 1.121,17 | 1.147,1 | 1.121,17 | 1.143,33 |
| 28.12.2017 | 1.145,43 | 1.156,74 | 1.142,1 | 1.145,37 |