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
16:13:00
15333.66 ₺
-80.09 (%-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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.227,8176
KAPANIŞ 1.226,6357

En Düşük

DÜŞÜK 766,8

En Yüksek

YÜKSEK 1.882,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.202,891.216,121.200,691.213,36
02.01.20201.207,231.209,61.169,311.187,69
05.01.20201.171,421.175,691.159,621.160,62
06.01.20201.170,261.179,391.166,151.168,21
07.01.20201.151,521.160,581.147,211.151,29
08.01.20201.173,721.201,181.173,721.200,82
09.01.20201.204,481.211,781.197,31.206,76
12.01.20201.214,021.225,791.214,021.223,59
13.01.20201.226,171.228,111.213,321.222,81
14.01.20201.222,621.230,091.213,931.216
15.01.20201.223,331.228,841.203,021.205,84
16.01.20201.209,941.211,871.193,291.196,17
19.01.20201.202,381.210,151.201,921.207,98
20.01.20201.204,761.214,271.199,241.212,45
21.01.20201.215,311.220,121.209,471.210,03
22.01.20201.210,721.217,471.209,171.211,43
23.01.20201.216,941.223,021.202,791.206,95
26.01.20201.197,641.204,031.183,711.183,71
27.01.20201.190,591.196,271.177,841.183,65
28.01.20201.193,251.196,011.177,031.177,42
29.01.20201.175,261.182,361.160,711.181,2
30.01.20201.183,031.192,051.172,641.172,69
02.02.20201.174,461.181,371.164,071.172,78
03.02.20201.183,21.188,451.177,961.185,87
04.02.20201.188,531.202,371.1861.197,88
05.02.20201.204,091.208,921.192,281.192,72
06.02.20201.195,021.204,231.189,581.189,71
09.02.20201.187,281.198,891.155,891.170,32
10.02.20201.180,261.191,781.169,551.191,4
11.02.20201.192,971.207,261.185,221.203,09
12.02.20201.199,141.208,321.189,731.201,86
13.02.20201.206,481.212,461.195,441.195,44
16.02.20201.203,441.218,631.195,971.209,71
17.02.20201.209,081.209,081.187,741.191,72
18.02.20201.199,51.207,051.187,471.194,48
19.02.20201.197,831.199,071.159,731.168,55
20.02.20201.161,051.191,821.155,151.184,45
23.02.20201.168,141.182,781.163,211.182,37
24.02.20201.192,161.194,431.173,571.174,36
25.02.20201.171,531.179,971.166,131.174,04
26.02.20201.165,441.169,821.113,611.113,61
27.02.20201.018,641.101,551.013,861.087,67
01.03.20201.110,881.120,861.091,51.100,18
02.03.20201.115,891.121,661.109,731.117,91
03.03.20201.115,971.121,931.095,841.097,64
04.03.20201.109,871.110,641.097,691.099,56
05.03.20201.099,171.104,731.054,451.054,45
08.03.20201.013,621.033,14988,461.008,92
09.03.20201.031,091.034,82982,08982,08
10.03.2020976,24988,43950,43962,73
11.03.2020942,12942,81892,28900,83
12.03.2020896,37948,8886,66924,71
15.03.2020896,53896,53848,4850,13
16.03.2020851,64854,62779,13805,67
17.03.2020791,64817,92778,1781,44
18.03.2020775,42786,63767,74776,25
19.03.2020793,97805,55786,68796,25
22.03.2020772,89805,08766,8797,67
23.03.2020831,08854,12827,87851,68
24.03.2020867,6888,23847,35873,36
25.03.2020873,99902,52867,32898,31
26.03.2020903,94914,36873873
29.03.2020873,05880,39854,79871,06
30.03.2020882,43896,08882,43892,01
31.03.2020882,03949,3881,03909,03
01.04.2020937,63949,67912,73942,52
02.04.2020945,2966,51936,77954,34
05.04.2020964,78976,73962,3972,54
06.04.2020981,441.023,42978,71990,1
07.04.2020993,471.007,02977,68997,04
08.04.20201.012,651.028,451.007,211.022,76
09.04.20201.023,881.023,881.004,041.014,24
12.04.20201.011,41.014,35998,95998,95
13.04.20201.009,581.014,711.005,341.010,66
14.04.20201.015,321.015,55968,96978,25
15.04.2020982,36990,49964,4982,06
16.04.2020999,31.008,79961.000,4
19.04.20201.005,431.011,6997,461.006,34
20.04.2020996,711.004,4988,35999,38
21.04.20201.004,621.028,481.004,61.015,9
23.04.20201.025,81.038,761.025,81.028,4
26.04.20201.045,11.048,631.039,521.045,63
27.04.20201.050,061.055,11.040,391.045,91
28.04.20201.055,031.076,461.048,711.073,13
29.04.20201.084,511.094,341.059,571.079,46
03.05.20201.057,091.066,211.047,631.048,26
04.05.20201.058,661.063,161.049,011.057,9
05.05.20201.062,591.064,51.051,361.054,79
06.05.20201.061,171.070,071.050,921.061,22
07.05.20201.073,951.076,181.063,381.067,71
10.05.20201.080,21.084,541.077,131.078,04
11.05.20201.087,641.096,771.086,151.093,39
12.05.20201.106,871.113,351.099,761.107,98
13.05.20201.120,051.125,951.078,871.085,67
14.05.20201.086,681.088,111.079,381.079,7
17.05.20201.083,591.086,681.075,171.075,17
19.05.20201.076,241.090,671.073,791.086,61
20.05.20201.082,841.088,891.073,311.073,31
21.05.20201.064,611.080,381.054,981.078,95
26.05.20201.083,051.107,261.083,051.100,84
27.05.20201.102,751.115,011.093,281.108,75
28.05.20201.104,321.1101.097,051.103,8
31.05.20201.106,751.140,481.106,751.138,15
01.06.20201.141,711.158,031.134,871.145,06
02.06.20201.153,861.155,381.132,891.132,89
03.06.20201.134,221.134,931.120,351.131,59
04.06.20201.135,411.150,281.135,411.145,05
07.06.20201.157,291.165,311.143,291.147,31
08.06.20201.153,611.157,71.134,891.141,17
09.06.20201.147,721.154,851.145,251.146,98
10.06.20201.1431.156,191.139,451.146,66
11.06.20201.136,451.163,561.134,121.162,59
14.06.20201.160,641.172,861.154,471.160,13
15.06.20201.177,281.186,171.177,281.180,88
16.06.20201.187,881.190,451.178,721.181,68
17.06.20201.179,241.194,371.179,041.188,51
18.06.20201.191,671.199,431.184,591.193,92
21.06.20201.197,571.219,531.196,051.216,04
22.06.20201.230,161.236,231.208,921.212,19
23.06.20201.210,811.220,641.206,081.208,94
24.06.20201.209,631.211,331.193,821.197,46
25.06.20201.202,061.209,891.199,521.202,27
28.06.20201.201,921.218,061.195,771.213,57
29.06.20201.218,551.225,231.213,621.214,88
30.06.20201.221,691.222,41.199,041.203,18
01.07.20201.206,491.225,111.206,491.221,98
02.07.20201.224,321.225,061.203,271.207,65
05.07.20201.228,31.228,871.218,871.220,91
06.07.20201.223,441.245,21.211,491.241,16
07.07.20201.247,821.252,191.231,291.231,29
08.07.20201.242,091.244,951.203,091.205,25
09.07.20201.208,821.208,821.173,41.193,07
12.07.20201.210,061.234,461.207,881.234,46
13.07.20201.232,771.235,311.217,11.221,63
15.07.20201.226,441.240,891.225,041.231,59
16.07.20201.234,191.245,581.229,471.241,63
19.07.20201.243,891.258,991.243,331.256,49
20.07.20201.265,431.270,631.233,821.241,28
21.07.20201.246,951.252,471.233,031.234,67
22.07.20201.239,491.259,741.239,441.251,46
23.07.20201.247,71.265,691.245,141.264,35
26.07.20201.269,661.281,231.267,121.267,13
27.07.20201.269,561.269,721.217,861.219,36
28.07.20201.220,51.223,761.184,021.204,39
29.07.20201.212,531.212,531.203,841.209,92
03.08.20201.221,061.224,141.141,451.161,6
04.08.20201.168,321.185,661.140,911.180,21
05.08.20201.179,911.187,521.128,021.128,02
06.08.20201.130,621.173,321.085,331.169,02
09.08.20201.169,511.183,081.150,981.177,72
10.08.20201.185,151.203,461.170,611.192,25
11.08.20201.190,861.194,051.169,981.184,63
12.08.20201.193,431.200,871.167,881.168,87
13.08.20201.163,061.179,071.158,51.171,76
16.08.20201.180,091.196,41.174,681.189,56
17.08.20201.193,271.205,71.189,911.191,15
18.08.20201.199,251.261,281.199,251.249,46
19.08.20201.260,571.296,061.257,631.292,91
20.08.20201.323,341.326,041.228,451.229,6
23.08.20201.229,421.253,991.229,421.236,72
24.08.20201.243,751.247,841.219,981.232,38
25.08.20201.234,591.239,871.219,131.223,61
26.08.20201.229,311.241,631.226,71.241,27
27.08.20201.245,921.250,941.233,671.236,29
30.08.20201.238,521.238,691.211,931.212,94
31.08.20201.218,581.225,691.199,171.221,81
01.09.20201.221,711.227,141.212,291.212,29
02.09.20201.216,831.221,371.206,791.206,97
03.09.20201.206,071.220,841.202,821.215,75
06.09.20201.219,411.229,941.215,211.227,22
07.09.20201.230,861.233,491.215,651.217,94
08.09.20201.220,561.261,21.216,851.259,14
09.09.20201.256,511.256,511.240,611.245,12
10.09.20201.250,651.257,871.238,421.243,83
13.09.20201.249,061.260,181.247,521.254,71
14.09.20201.260,341.275,291.248,711.266,67
15.09.20201.274,651.279,521.266,251.267,14
16.09.20201.264,21.267,111.253,51.260,91
17.09.20201.267,251.275,391.263,671.270,73
20.09.20201.275,161.278,241.249,061.251,03
21.09.20201.255,61.261,011.244,941.254,89
22.09.20201.256,321.266,511.251,881.257,46
23.09.20201.259,71.271,511.254,831.266,01
24.09.20201.274,511.282,291.268,731.275,13
27.09.20201.275,351.281,011.268,191.272,86
28.09.20201.280,611.283,351.262,361.266,64
29.09.20201.277,141.290,851.272,711.289,86
30.09.20201.2971.300,881.279,291.279,66
01.10.20201.274,451.294,51.272,461.290,57
04.10.20201.303,911.318,271.303,231.317,2
05.10.20201.321,161.335,591.316,571.321,7
06.10.20201.321,171.339,981.319,291.335,14
07.10.20201.344,841.348,841.331,011.332,72
08.10.20201.342,121.357,541.333,811.353,19
11.10.20201.358,681.362,831.348,181.351,66
12.10.20201.355,271.355,421.338,451.343,49
13.10.20201.347,051.390,541.342,731.372,65
14.10.20201.368,831.373,971.360,91.363,92
15.10.20201.371,21.384,211.370,211.370,41
18.10.20201.368,961.368,961.357,261.359,54
19.10.20201.362,261.364,861.353,911.357,53
20.10.20201.362,531.362,891.350,071.350,07
21.10.20201.351,141.353,091.340,021.340,02
22.10.20201.342,121.358,61.329,951.349,46
25.10.20201.347,961.347,961.287,851.288,5
26.10.20201.290,371.315,91.276,891.314,2
27.10.20201.311,771.313,981.291,641.292,18
29.10.20201.279,111.284,411.256,531.269,29
01.11.20201.274,311.291,451.268,061.277,85
02.11.20201.284,021.298,041.272,161.284,83
03.11.20201.289,711.307,841.287,591.305,97
04.11.20201.312,641.341,241.310,731.329,6
05.11.20201.328,881.334,431.321,351.329,45
08.11.20201.344,521.379,641.344,521.367,24
09.11.20201.353,121.392,611.353,121.389,44
10.11.20201.397,041.424,061.395,071.418,29
11.11.20201.423,41.451,381.400,31.422,96
12.11.20201.431,811.440,341.423,071.431,7
15.11.20201.444,31.454,571.432,681.433,58
16.11.20201.431,591.431,591.399,811.400,63
17.11.20201.400,811.427,851.400,811.426,45
18.11.20201.429,161.469,291.422,221.468,42
19.11.20201.471,911.497,441.471,911.481,76
22.11.20201.496,051.520,721.483,751.495,14
23.11.20201.515,291.533,571.489,451.502,88
24.11.20201.519,041.540,621.515,451.521,01
25.11.20201.537,911.549,091.523,151.547,02
26.11.20201.557,241.561,681.532,251.546,24
29.11.20201.526,761.542,661.508,191.512,84
30.11.20201.532,21.541,681.516,11.540,22
01.12.20201.541,111.552,541.525,431.527,88
02.12.20201.527,031.543,191.507,581.528,43
03.12.20201.533,651.581,941.525,81.572,46
06.12.20201.590,861.625,891.588,621.617,47
07.12.20201.632,761.634,241.591,541.591,54
08.12.20201.592,931.608,111.5821.582,17
09.12.20201.585,671.605,421.584,921.598,48
10.12.20201.596,581.633,841.595,271.633,26
13.12.20201.639,811.677,791.639,811.665,23
14.12.20201.668,691.684,911.653,391.680,77
15.12.20201.690,021.698,521.661,241.671,47
16.12.20201.684,561.688,261.661,251.663,65
17.12.20201.664,581.675,491.658,551.674,42
20.12.20201.664,761.664,761.615,691.640,18
21.12.20201.652,581.687,141.648,881.676,07
22.12.20201.702,621.741,661.701,311.737,05
23.12.20201.764,661.767,271.750,681.754,77
24.12.20201.771,561.777,781.744,221.750,29
27.12.20201.759,971.801,591.745,041.792,92
28.12.20201.801,251.833,61.800,541.833,22
29.12.20201.858,851.865,841.846,441.858,89
30.12.20201.861,611.882,931.836,921.862,44