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 KIMYA PETROL PLASTIK logosu
XKMYA
BIST KIMYA PETROL PLASTIK
15:50:20
15334.36 ₺
-79.39 (%-0.52)
Önceki Kapanış: 15413.75·
Volatilite: 1.24
Düşük₺15296.65
Yüksek₺15488.54
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.13%
Önceki aya göre (MoM)
-3.11%
Yılbaşından bugüne (YTD)
+19.88%
Önceki yıla göre (YoY)
+51.45%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKMYA: BIST KIMYA PETROL PLASTIK Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.083,3463
KAPANIŞ 1.081,7049

En Düşük

DÜŞÜK 889,52

En Yüksek

YÜKSEK 1.233,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.147,741.168,41.146,81.164,2
02.01.20181.168,021.184,461.158,961.158,96
03.01.20181.160,331.182,711.160,331.168,67
04.01.20181.174,861.188,181.174,581.182,16
07.01.20181.190,731.199,251.182,921.183,4
08.01.20181.186,761.190,441.164,241.164,27
09.01.20181.164,481.164,481.139,351.143,88
10.01.20181.150,611.159,191.139,681.159,19
11.01.20181.162,661.168,381.151,291.151,29
14.01.20181.148,121.156,581.116,781.116,78
15.01.20181.115,441.135,581.104,221.134,1
16.01.20181.137,381.146,761.127,481.142,86
17.01.20181.146,651.150,281.133,611.133,99
18.01.20181.134,681.141,351.122,011.129,33
21.01.20181.130,71.136,171.126,471.132,54
22.01.20181.136,071.142,151.134,421.136,85
23.01.20181.138,731.143,681.136,621.137,87
24.01.20181.139,411.144,371.124,821.124,82
25.01.20181.126,51.132,911.120,581.125,47
28.01.20181.130,081.140,281.129,341.138,98
29.01.20181.135,981.144,161.127,461.127,46
30.01.20181.131,681.137,511.127,471.129,78
31.01.20181.132,091.134,111.116,951.120,04
01.02.20181.121,541.124,661.102,851.107,12
04.02.20181.106,221.106,221.087,231.087,31
05.02.20181.060,711.099,771.058,131.093,9
06.02.20181.100,161.104,621.091,491.095,95
07.02.20181.099,271.100,171.084,051.088,39
08.02.20181.081,131.085,991.072,831.080,81
11.02.20181.088,811.0911.080,071.080,11
12.02.20181.085,71.092,821.083,521.085,16
13.02.20181.090,861.101,591.089,821.094,01
14.02.20181.091,651.106,861.091,651.104,6
15.02.20181.108,91.114,051.092,471.096,82
18.02.20181.103,671.107,861.097,551.105,51
19.02.20181.108,661.112,661.079,021.083,19
20.02.20181.097,051.108,71.091,871.108,7
21.02.20181.114,821.144,651.114,821.142,89
22.02.20181.147,871.149,61.137,681.142,01
25.02.20181.149,811.150,321.139,091.139,09
26.02.20181.141,071.142,561.122,031.129,1
27.02.20181.127,351.138,861.124,321.135,78
28.02.20181.135,091.145,571.131,281.136,19
01.03.20181.136,641.143,041.123,841.129,69
04.03.20181.134,251.135,211.117,861.121,72
05.03.20181.126,991.128,41.111,691.111,69
06.03.20181.111,291.113,91.099,671.104,52
07.03.20181.105,341.112,081.103,721.103,72
08.03.20181.106,771.109,591.102,661.108,19
11.03.20181.115,351.127,191.114,371.123,93
12.03.20181.128,41.135,661.125,541.128,01
13.03.20181.128,461.135,681.125,951.128,61
14.03.20181.131,751.139,51.130,561.134,98
15.03.20181.135,581.1391.130,131.130,13
18.03.20181.132,281.137,621.126,71.131,04
19.03.20181.135,241.136,831.129,141.131,66
20.03.20181.134,881.159,841.133,311.157,74
21.03.20181.164,781.175,271.164,71.167,94
22.03.20181.157,351.194,151.152,441.192,18
25.03.20181.198,861.215,621.198,861.204,99
26.03.20181.217,041.220,891.193,721.193,96
27.03.20181.196,041.199,041.172,931.179,27
28.03.20181.114,131.132,091.106,721.120,34
29.03.20181.126,61.130,711.107,61.113,08
01.04.20181.116,551.119,91.110,321.110,32
02.04.20181.111,81.120,11.110,241.114,75
03.04.20181.115,51.115,91.093,571.097,86
04.04.20181.100,681.109,911.096,621.107,68
05.04.20181.108,231.139,561.104,191.134,57
08.04.20181.142,781.143,071.109,561.115,09
09.04.20181.112,21.113,841.076,41.096,49
10.04.20181.093,591.111,371.069,151.101,96
11.04.20181.102,891.105,731.088,791.102,79
12.04.20181.106,61.107,061.088,151.092,72
15.04.20181.095,71.107,551.095,71.107,55
16.04.20181.111,271.114,631.081,51.092,93
17.04.20181.093,921.114,471.075,421.114,47
18.04.20181.115,421.117,421.106,131.108,65
19.04.20181.110,811.110,811.083,771.083,77
23.04.20181.082,551.091,971.077,521.077,75
24.04.20181.079,561.083,761.045,921.051,79
25.04.20181.057,841.063,951.049,811.060,06
26.04.20181.066,421.071,141.058,941.066,08
29.04.20181.067,921.074,841.019,731.028,59
01.05.20181.038,031.038,421.011,981.019,76
02.05.20181.014,681.019,71995,24998,01
03.05.2018983,74990,51959,9975,08
06.05.2018975,09977,67960,28963,17
07.05.2018966,54968,52925,54930,99
08.05.2018922,93935,37909,36919,39
09.05.2018909,98937,78900,1937,78
10.05.2018938,68961,92931,4959,03
13.05.2018956,47968,63951,71968,63
14.05.2018958,03959,88931,74936,64
15.05.2018939,03959,67928,78952,56
16.05.2018962,22962,22942,19946,68
17.05.2018946,96953,72942,24952,45
20.05.2018947,93951,92935,53935,53
21.05.2018938,12951,4938947,2
22.05.2018942,8944,75922,26934,9
23.05.2018945,39946,76914,49918,44
24.05.2018922,13947,31919,49947,31
27.05.2018958,37976,89957,54976,55
28.05.2018976,63978,91963,57975,91
29.05.2018971,32976,05959,32963,21
30.05.2018966,5976,66956,33966,42
31.05.2018965,83965,96948,02955,77
03.06.2018962,85972,64947,47951,15
04.06.2018954,55968,1950,5961,12
05.06.2018961,87965,72942,11955,13
06.06.2018953,96995,49950,29995,49
07.06.2018993,02994,5969,34972,06
10.06.2018971,16991,59955,4984,09
11.06.2018988,66994,1976,66979,35
12.06.2018975,08979,74959,99960,78
13.06.2018958,27985,42955,28978,84
17.06.2018976,88997,39974,13992,86
18.06.2018988,111.001,95982,55997,86
19.06.2018998,271.010,3990,041.006,61
20.06.20181.005,471.005,49993,01995,63
21.06.2018998,421.004,04989,841.004
24.06.20181.025,781.029,091.008,381.021,12
25.06.20181.021,741.024,51.007,861.008,83
26.06.20181.009,171.009,17965,96976,86
27.06.2018976,98988,56971,73979
28.06.2018983,34999,51983,26986,17
01.07.2018984,69986,56975,79981,05
02.07.2018986,411.006,01981,531.005,45
03.07.20181.006,51.008,62988,68992,88
04.07.2018996,381.013,82995,791.006,98
05.07.20181.007,071.010,73992,2998,44
08.07.20181.005,141.015,99992,89998,02
09.07.2018982,94994,93973,69987,77
10.07.2018977,91977,91952,64957,61
11.07.2018958,16959,89889,52915,48
12.07.2018917,77934,18917,77931,69
15.07.2018939,15951,41929,52937,44
16.07.2018941,04953,3935,42953,3
17.07.2018954,79954,79929,26943,1
18.07.2018945,84951,81936,97938,7
19.07.2018940,92967,62939,63967,62
22.07.2018976,16985,74970,65975,85
23.07.2018976,83978,11944,97966,38
24.07.2018967,02987,32963,5986,44
25.07.2018989,61.008,31980,44989,92
26.07.2018988,691.002,88988,59998,13
29.07.2018996,061.004,62986,26996,51
30.07.2018994,841.008,6990,451.002,51
31.07.20181.004,041.019,68994,231.019,68
01.08.20181.001,441.011,22987,351.007,18
02.08.20181.006,361.010,45989,46992,13
05.08.2018992,07996,64982,78987,4
06.08.2018991,43998,5985,13994,17
07.08.2018995,31.000,27985,79995,05
08.08.2018992,681.028,82987,941.018,36
09.08.20181.029,341.075,52966,041.059,57
12.08.20181.056,621.142,631.026,781.141,01
13.08.20181.149,591.160,311.135,531.140,21
14.08.20181.143,621.145,851.095,041.095,94
15.08.20181.097,781.116,211.062,141.062,14
16.08.20181.041,381.091,431.041,381.091,43
19.08.20181.0951.112,541.087,211.110,38
26.08.20181.120,391.122,911.0861.104,68
27.08.20181.107,621.128,891.104,791.124,8
28.08.20181.119,881.141,681.113,451.134,86
30.08.20181.135,741.141,351.111,461.111,46
02.09.20181.108,531.129,891.108,531.115,4
03.09.20181.123,481.133,951.115,621.116,2
04.09.20181.118,791.146,821.118,791.134,45
05.09.20181.137,531.160,991.137,531.149,78
06.09.20181.153,851.154,71.131,941.135,8
09.09.20181.138,181.144,251.126,391.131,2
10.09.20181.132,721.155,261.128,551.153,31
11.09.20181.1601.173,611.141,321.151,65
12.09.20181.150,431.170,751.145,471.160,52
13.09.20181.168,381.181,921.162,621.176,97
16.09.20181.177,471.191,841.168,671.172,71
17.09.20181.175,231.181,971.163,421.163,42
18.09.20181.166,321.182,81.166,321.179,22
19.09.20181.179,191.179,681.156,631.159,12
20.09.20181.165,091.196,781.165,091.195,79
23.09.20181.196,991.204,381.184,241.197,87
24.09.20181.201,061.204,031.188,051.203,41
25.09.20181.202,181.204,431.191,731.204,43
26.09.20181.203,831.206,451.180,481.186,34
27.09.20181.1871.1871.158,961.174,16
30.09.20181.174,451.176,781.150,951.151,29
01.10.20181.152,61.168,461.143,571.150,39
02.10.20181.151,191.171,911.149,641.159,7
03.10.20181.163,231.190,691.162,711.177,12
04.10.20181.172,811.175,211.154,551.162,99
07.10.20181.155,41.178,561.153,361.177,15
08.10.20181.179,841.215,661.177,61.210,97
09.10.20181.213,961.214,261.162,821.170,48
10.10.20181.162,751.172,921.153,961.167,22
11.10.20181.170,821.183,391.148,891.181,56
14.10.20181.185,891.198,271.175,11.186,53
15.10.20181.191,431.209,091.185,341.194,05
16.10.20181.200,651.227,671.200,651.224,98
17.10.20181.230,211.233,991.208,821.212,16
18.10.20181.219,081.220,861.179,981.184,48
21.10.20181.189,161.194,941.158,11.158,1
22.10.20181.152,521.171,551.144,861.149,95
23.10.20181.156,421.159,261.125,471.125,47
24.10.20181.126,131.149,981.117,731.149,98
25.10.20181.158,811.161,131.104,431.104,43
29.10.20181.109,121.118,141.078,221.095,65
30.10.20181.101,71.145,091.097,621.132,17
31.10.20181.135,641.144,651.120,681.130,92
01.11.20181.144,271.148,551.124,751.143,22
04.11.20181.145,731.178,091.138,841.178,09
05.11.20181.179,221.179,221.151,271.159
06.11.20181.156,671.1841.153,051.175,73
07.11.20181.152,411.159,091.106,941.106,94
08.11.20181.108,491.109,551.072,211.078,26
11.11.20181.079,411.101,631.071,331.073,85
12.11.20181.073,861.089,721.067,771.084,31
13.11.20181.083,321.087,691.062,961.082,46
14.11.20181.087,481.091,141.073,141.082,39
15.11.20181.085,271.087,841.077,381.086,45
18.11.20181.087,571.101,241.082,211.100,87
19.11.20181.097,141.100,431.072,221.072,22
20.11.20181.075,141.088,381.060,391.085,54
21.11.20181.085,471.102,681.081,141.098,12
22.11.20181.094,361.102,81.078,881.090,51
25.11.20181.098,041.099,651.088,21.096,91
26.11.20181.094,561.097,91.085,811.095,15
27.11.20181.097,531.103,11.089,761.090,38
28.11.20181.095,351.116,031.093,731.115,61
29.11.20181.113,481.118,321.107,961.113,58
02.12.20181.122,41.131,481.116,961.119,52
03.12.20181.111,861.133,631.101,431.105,16
04.12.20181.108,11.114,61.092,191.114,6
05.12.20181.112,231.115,581.092,291.104,82
06.12.20181.110,881.130,31.101,681.128,22
09.12.20181.121,61.131,631.108,791.109,07
10.12.20181.110,861.112,881.093,71.093,7
11.12.20181.097,191.099,681.070,251.070,25
12.12.20181.076,781.086,631.069,791.085,4
13.12.20181.085,151.097,751.073,21.095,51
16.12.20181.096,661.108,851.089,541.099,82
17.12.20181.097,661.097,661.080,661.086,72
18.12.20181.087,591.096,911.081,281.094,77
19.12.20181.092,671.099,991.078,151.078,15
20.12.20181.079,371.080,141.058,781.067,88
23.12.20181.069,051.069,211.053,871.053,87
24.12.20181.052,841.052,841.038,041.040,59
25.12.20181.045,161.053,411.044,041.045,74
26.12.20181.057,031.059,391.045,51.047,68
27.12.20181.051,771.057,331.046,941.050,88
30.12.20181.052,791.055,531.044,771.049,64