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
16:17:20
15318.97 ₺
-94.78 (%-0.61)
Önceki Kapanış: 15413.75·
Volatilite: 1.24
Düşük₺15296.65
Yüksek₺15488.54
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.23%
Önceki aya göre (MoM)
-3.21%
Yılbaşından bugüne (YTD)
+19.76%
Önceki yıla göre (YoY)
+51.30%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKMYA: BIST KIMYA PETROL PLASTIK Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.159,3661
KAPANIŞ 2.158,108

En Düşük

DÜŞÜK 1.787,59

En Yüksek

YÜKSEK 3.715,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.875,131.876,091.843,291.848,92
04.01.20211.833,011.856,71.814,651.848,41
05.01.20211.863,411.874,461.840,251.859,62
06.01.20211.867,11.908,231.855,51.905,01
07.01.20211.917,181.925,571.901,81.917,66
10.01.20211.908,741.948,921.899,841.911,6
11.01.20211.928,961.938,741.909,81.920,15
12.01.20211.930,591.936,371.892,151.906,9
13.01.20211.915,081.951,971.899,461.917,1
14.01.20211.910,951.922,31.877,891.895,72
17.01.20211.906,151.941,071.882,651.934,37
18.01.20211.955,341.987,071.952,381.971,94
19.01.20211.992,572.007,671.976,491.993,84
20.01.20212.003,352.008,11.956,571.956,57
21.01.20211.956,711.971,491.930,571.962,92
24.01.20211.983,631.986,621.962,331.965,24
25.01.20211.960,131.964,161.933,261.944,03
26.01.20211.945,651.959,871.849,261.849,26
27.01.20211.825,921.936,941.787,591.936,94
28.01.20211.930,691.965,371.916,311.920,05
31.01.20211.938,561.945,061.915,171.915,17
01.02.20211.931,451.947,561.916,981.929,4
02.02.20211.942,291.960,071.936,911.954,94
03.02.20211.963,991.977,621.955,161.966,31
04.02.20211.981,031.996,311.963,451.963,62
07.02.20211.981,641.985,51.957,671.965,41
08.02.20211.979,472.014,481.976,981.997,38
09.02.20212.009,732.017,21.986,632.006,92
10.02.20212.011,242.043,612.010,542.027,7
11.02.20212.017,52.030,671.999,682.023,84
14.02.20212.048,692.111,372.033,282.103,6
15.02.20212.126,272.171,712.065,812.131,77
16.02.20212.158,612.163,52.118,762.143,81
17.02.20212.170,992.198,552.170,992.181,38
18.02.20212.210,372.282,582.193,092.198,51
21.02.20212.204,892.205,952.130,412.130,41
22.02.20212.126,642.151,752.080,372.103,04
23.02.20212.078,012.143,992.060,522.071,11
24.02.20212.111,922.127,262.037,52.094,92
25.02.20212.048,632.092,832.023,162.092,83
28.02.20212.135,762.161,552.117,172.157,51
01.03.20212.157,852.178,342.134,12.149,38
02.03.20212.169,652.184,862.133,662.151,03
03.03.20212.142,372.172,212.129,922.168,09
04.03.20212.167,952.190,062.156,722.172,68
07.03.20212.189,642.206,742.170,422.183,44
08.03.20212.197,152.232,042.179,842.226,63
09.03.20212.240,862.283,252.236,712.267,44
10.03.20212.295,342.307,572.232,312.248,83
11.03.20212.250,692.260,412.237,812.246,39
14.03.20212.247,482.264,082.233,392.234,22
15.03.20212.242,362.246,692.218,222.219,97
16.03.20212.223,832.236,852.186,442.194,62
17.03.20212.200,182.207,472.164,862.168,85
18.03.20212.168,692.168,692.107,282.160,99
21.03.20212.032,012.055,531.951,941.956,57
22.03.20211.852,072.028,631.789,231.992,02
23.03.20212.033,822.126,432.014,752.108,94
24.03.20212.126,082.153,022.103,552.103,68
25.03.20212.131,522.143,042.0582.088,06
28.03.20212.099,282.117,432.095,382.098,36
29.03.20212.106,882.110,832.063,992.095,63
30.03.20212.107,952.144,662.107,952.111,92
31.03.20212.136,832.178,082.136,832.178,08
01.04.20212.203,512.206,392.172,312.177,21
04.04.20212.178,92.205,62.171,362.204,42
05.04.20212.202,592.204,882.163,042.163,04
06.04.20212.153,822.158,92.115,162.127,96
07.04.20212.129,642.141,362.115,932.117,3
08.04.20212.106,442.118,232.050,062.081,31
11.04.20212.086,652.086,962.031,092.031,09
12.04.20212.032,612.0371.974,332.004,55
13.04.20212.012,82.071,742.012,82.064,84
14.04.20212.068,612.089,462.041,512.048,54
15.04.20212.045,022.059,732.033,262.037,1
18.04.20212.039,082.072,352.018,612.018,61
19.04.20212.023,512.030,661.964,381.973,47
20.04.20211.974,681.9811.878,681.926,21
21.04.20211.902,541.957,691.872,51.948,28
25.04.20211.947,242.004,161.947,241.998,28
26.04.20212.005,792.049,342.005,792.033,95
27.04.20212.035,982.038,912.010,252.024,97
28.04.20212.034,712.059,872.034,712.059,08
29.04.20212.059,412.061,352.042,92.050,88
02.05.20212.058,712.096,692.058,712.096,69
03.05.20212.102,252.111,812.087,62.098,66
04.05.20212.105,692.115,152.091,162.095,43
05.05.20212.097,252.117,82.087,732.101,4
06.05.20212.115,382.120,782.085,52.114,39
09.05.20212.129,872.137,92.116,332.118,9
10.05.20212.100,292.106,562.079,542.094,66
11.05.20212.092,022.103,012.078,932.100,82
16.05.20212.114,342.142,062.114,342.139,4
17.05.20212.146,782.148,522.121,382.121,38
19.05.20212.123,042.132,952.105,862.105,88
20.05.20212.117,862.145,512.117,862.141,76
23.05.20212.150,422.155,452.133,522.142,6
24.05.20212.155,562.156,812.056,972.056,97
25.05.20212.075,412.093,592.038,012.092,67
26.05.20212.097,72.103,712.063,752.063,75
27.05.20212.067,982.073,982.035,522.062,24
30.05.20212.060,62.060,62.031,272.032,19
31.05.20212.042,082.071,742.036,242.071,24
01.06.20212.064,722.113,222.063,222.092,59
02.06.20212.098,582.108,932.065,022.087,88
03.06.20212.098,142.098,182.081,472.082,35
06.06.20212.078,952.093,582.071,842.079,22
07.06.20212.081,812.097,522.079,852.081,82
08.06.20212.086,382.092,542.067,712.067,71
09.06.20212.072,772.077,352.054,142.060,19
10.06.20212.069,522.085,452.060,42.065,96
13.06.20212.073,542.076,062.043,872.047,93
14.06.20212.043,32.055,462.006,22.023
15.06.20212.026,092.032,022.0002.000
16.06.20211.994,532.010,511.986,321.987,41
17.06.20211.994,972.002,981.946,661.953,36
20.06.20211.945,771.945,771.919,471.933,26
21.06.20211.945,761.951,341.931,661.946,01
22.06.20211.955,431.962,341.939,061.941,91
23.06.20211.946,761.966,241.945,61.954,47
24.06.20211.961,271.967,461.907,861.907,86
27.06.20211.910,161.929,281.869,551.877,15
28.06.20211.880,161.881,271.846,461.873,01
29.06.20211.877,991.884,921.828,491.832,1
30.06.20211.838,781.864,481.837,331.864,01
01.07.20211.868,051.876,531.846,781.865,84
04.07.20211.865,571.897,331.865,331.896,63
05.07.20211.901,791.905,11.876,541.876,54
06.07.20211.884,11.891,881.878,651.887,85
07.07.20211.887,261.895,271.865,781.868,24
08.07.20211.869,871.878,061.858,481.875,42
11.07.20211.876,541.879,711.824,951.825,97
12.07.20211.827,441.839,461.803,091.830,43
13.07.20211.833,931.885,31.833,931.883,08
15.07.20211.890,331.899,791.866,081.878,86
18.07.20211.872,681.873,421.863,71.868,33
25.07.20211.873,61.890,711.855,881.858,08
26.07.20211.858,11.872,461.845,51.870,83
27.07.20211.870,191.883,081.865,351.865,44
28.07.20211.879,231.893,51.877,311.893,04
29.07.20211.889,11.893,731.879,31.891,58
01.08.20211.899,161.921,011.899,161.918,38
02.08.20211.919,351.920,341.901,471.907,95
03.08.20211.911,481.932,721.911,481.914,6
04.08.20211.913,121.949,041.908,781.947,19
05.08.20211.955,161.962,221.937,491.951,64
08.08.20211.954,171.964,781.954,131.958,75
09.08.20211.957,671.969,121.950,741.966,04
10.08.20211.964,471.964,511.902,871.907,98
11.08.20211.922,791.949,841.922,791.944,7
12.08.20211.949,571.966,641.946,551.965,46
15.08.20211.971,111.978,471.964,821.967,55
16.08.20211.972,281.992,521.960,741.992,52
17.08.20211.999,672.002,491.975,971.977,93
18.08.20211.963,671.973,521.953,121.960,53
19.08.20211.963,241.970,291.947,431.962,48
22.08.20211.9761.983,31.970,261.974,35
23.08.20211.983,671.989,61.974,111.974,41
24.08.20211.979,231.982,661.957,151.957,15
25.08.20211.960,381.975,031.940,531.942,82
26.08.20211.948,241.955,61.939,91.955,6
30.08.20211.966,011.986,51.966,011.983,84
31.08.20211.987,412.006,491.987,412.002,11
01.09.20212.004,212.026,562.001,822.023,79
02.09.20212.024,862.028,062.011,912.018,08
05.09.20212.021,852.027,392.016,432.019,43
06.09.20212.020,312.033,081.993,071.993,07
07.09.20211.994,082.004,651.969,71.971,45
08.09.20211.965,42.005,281.964,62.005,28
09.09.20212.007,742.010,391.984,791.987,52
12.09.20211.992,372.004,671.984,811.990,19
13.09.20211.995,532.012,931.994,62.006,85
14.09.20212.017,092.025,92.007,232.013,49
15.09.20212.016,822.025,061.992,662.002,96
16.09.20212.012,142.022,522.000,592.004,18
19.09.20211.987,551.987,551.962,51.975,11
20.09.20211.988,31.996,251.973,591.979,08
21.09.20211.988,442.000,111.973,381.999,97
22.09.20212.003,132.023,71.995,192.005,04
23.09.20212.004,82.005,31.976,971.993,4
26.09.20212.004,532.023,761.998,492.014,45
27.09.20212.016,832.021,592.002,472.014,32
28.09.20212.021,262.027,882.015,92.025,35
29.09.20212.027,562.050,352.023,432.042,01
30.09.20212.034,412.048,832.032,652.042,15
03.10.20212.045,512.076,062.045,512.063,74
04.10.20212.067,862.082,172.055,572.081,77
05.10.20212.077,712.082,162.027,532.031,61
06.10.20212.045,742.078,22.041,532.073,79
07.10.20212.073,62.078,262.059,052.069,27
10.10.20212.074,682.103,272.074,682.097,47
11.10.20212.087,42.113,112.085,422.098,84
12.10.20212.103,032.105,092.049,982.063,78
13.10.20212.065,662.089,542.063,162.071,86
14.10.20212.083,082.098,962.069,72.088,58
17.10.20212.092,622.122,532.090,292.122,53
18.10.20212.135,862.144,672.129,712.133,52
19.10.20212.134,252.170,532.132,092.157,82
20.10.20212.158,682.205,032.147,882.200,77
21.10.20212.204,682.247,642.200,642.237,93
24.10.20212.236,612.292,532.229,222.290,71
25.10.20212.302,272.321,022.288,252.305,34
26.10.20212.310,212.326,632.301,172.323,98
27.10.20212.321,412.321,512.312,112.312,19
31.10.20212.317,932.319,532.300,962.305,93
01.11.20212.313,322.321,162.296,242.299,66
02.11.20212.300,542.306,632.216,462.295,22
03.11.20212.308,422.341,232.308,422.316,4
04.11.20212.308,472.344,772.304,212.337,35
07.11.20212.348,472.375,132.344,932.362,97
08.11.20212.365,232.4312.359,222.418,06
09.11.20212.432,52.446,412.3942.440,95
10.11.20212.437,652.509,42.436,652.450,57
11.11.20212.455,992.466,82.439,012.450,92
14.11.20212.466,372.507,92.466,372.479,63
15.11.20212.488,092.493,092.447,272.480,56
16.11.20212.484,622.519,932.480,942.506,41
17.11.20212.509,772.539,722.476,32.512,33
18.11.20212.526,962.551,42.506,52.522,67
21.11.20212.543,442.574,72.541,882.573,75
22.11.20212.572,52.644,732.526,182.644,73
23.11.20212.668,412.725,542.656,872.665,62
24.11.20212.690,012.723,732.639,032.659,67
25.11.20212.631,212.653,452.603,922.630,85
28.11.20212.641,012.744,52.641,012.743,3
29.11.20212.745,492.765,612.721,822.746,04
30.11.20212.782,482.843,812.782,482.828,23
01.12.20212.833,212.867,052.833,212.859,27
02.12.20212.890,372.892,252.857,222.857,22
05.12.20212.863,032.880,272.827,352.874,94
06.12.20212.897,382.943,032.882,552.938,59
07.12.20212.959,392.993,682.943,612.980,2
08.12.20212.992,793.046,352.991,573.013,78
09.12.20213.018,863.077,362.982,833.077,36
12.12.20213.138,023.261,723.138,023.241,15
13.12.20213.270,73.337,553.270,73.313,94
14.12.20213.346,183.383,173.292,363.332,57
15.12.20213.370,383.507,893.361,13.507,76
16.12.20213.555,923.715,883.177,433.207,65
19.12.20213.092,783.326,482.950,443.174,45
20.12.20213.200,263.262,732.881,022.886,26
21.12.20212.780,212.875,862.685,742.710,93
22.12.20212.761,042.785,082.548,852.669,6
23.12.20212.700,082.842,252.682,412.842,25
26.12.20212.870,072.978,222.870,072.916,38
27.12.20212.965,32.972,842.829,122.877,18
28.12.20212.875,632.944,652.835,242.935,54
29.12.20212.966,612.988,152.893,042.905,71
30.12.20212.908,792.938,182.875,782.898,57