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
16:14:50
15328.36 ₺
-85.39 (%-0.55)
Önceki Kapanış: 15413.75·
Volatilite: 1.24
Düşük₺15296.65
Yüksek₺15488.54
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.17%
Önceki aya göre (MoM)
-3.15%
Yılbaşından bugüne (YTD)
+19.84%
Önceki yıla göre (YoY)
+51.39%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKMYA: BIST KIMYA PETROL PLASTIK Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.761,9219
KAPANIŞ 10.739,0806

En Düşük

DÜŞÜK 7.409,27

En Yüksek

YÜKSEK 14.103,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20239.986,6610.028,529.949,159.965,54
02.01.202310.010,5310.033,469.782,299.786,92
03.01.20239.786,969.787,139.452,59.512,9
04.01.20239.554,729.568,228.924,318.924,31
05.01.20238.921,289.453,258.720,589.317,71
08.01.20239.448,959.490,619.097,539.248,67
09.01.20239.249,569.331,388.900,918.996,35
10.01.20239.023,229.245,628.752,988.759,27
11.01.20238.934,99.382,978.670,69.370,21
12.01.20239.371,669.733,719.319,479.607,65
15.01.20239.640,679.975,199.459,669.958,25
16.01.20239.984,610.182,599.883,710.092,8
17.01.202310.096,0410.478,9410.062,5710.378,8
18.01.202310.327,5510.408,1810.234,5110.374,79
19.01.202310.407,6410.536,6410.360,5410.485,78
22.01.202310.363,4810.517,8410.150,2110.204,92
23.01.202310.077,9710.252,269.854,2310.165,02
24.01.202310.234,2610.254,419.697,0110.021,35
25.01.20239.984,4310.048,599.760,639.831,74
26.01.20239.808,6310.047,119.670,079.998,08
29.01.20239.983,919.997,639.635,019.645,18
30.01.20239.598,929.699,989.359,259.359,25
31.01.20239.394,419.455,498.997,438.997,43
01.02.20238.973,79.304,498.580,769.061,97
02.02.20238.983,579.345,858.899,549.344,83
05.02.20239.174,579.290,188.762,588.997
06.02.20238.970,448.970,448.112,938.140,33
14.02.20238.762,158.947,338.713,168.945,9
15.02.20239.705,039.736,579.174,529.437,08
16.02.20239.297,199.704,759.157,639.548,4
19.02.20239.584,729.848,199.488,659.831,11
20.02.20239.801,719.947,469.722,729.768,98
21.02.20239.798,819.805,29.412,189.444,28
22.02.20239.351,599.637,449.332,339.484,81
23.02.20239.481,439.519,079.398,229.450,37
26.02.20239.486,389.721,089.267,669.677,47
27.02.20239.776,299.815,359.578,299.690,87
28.02.20239.749,489.8999.736,079.804,2
01.03.20239.792,179.867,669.573,749.587,61
02.03.20239.567,349.621,459.246,149.594,29
05.03.20239.627,579.949,129.601,369.798,98
06.03.20239.883,899.936,189.790,689.839,05
07.03.20239.834,689.886,519.759,049.803,05
08.03.20239.818,239.917,219.773,759.773,75
09.03.20239.596,59.698,749.504,599.528,93
12.03.20239.609,199.716,939.499,529.639,01
13.03.20239.625,999.648,019.291,279.291,27
14.03.20239.360,359.463,889.171,29.270,83
15.03.20239.279,679.412,819.223,99.393,53
16.03.20239.485,139.507,199.153,759.153,75
19.03.20239.125,589.125,588.719,28.719,2
20.03.20238.732,338.856,418.622,798.704,89
21.03.20238.711,458.926,038.664,918.858,01
22.03.20238.852,338.911,058.785,438.878,42
23.03.20238.891,119.018,818.784,638.858,93
26.03.20238.910,848.934,038.706,358.706,35
27.03.20238.716,58.720,038.392,628.392,62
28.03.20238.393,238.780,248.334,628.741,65
29.03.20238.753,088.835,278.584,638.603,81
30.03.20238.573,258.598,168.403,778.422,92
02.04.20238.488,398.692,218.337,958.675,63
03.04.20238.640,858.900,128.614,968.851,05
04.04.20238.870,998.939,028.673,58.678,22
05.04.20238.694,778.745,238.532,368.557,86
06.04.20238.562,468.679,68.505,348.589,64
09.04.20238.636,728.986,498.636,728.964,45
10.04.20238.996,659.057,578.895,848.995,07
11.04.20238.991,39.152,758.952,29.053,43
12.04.20239.085,959.125,768.921,598.921,59
13.04.20238.942,839.020,398.834,928.834,92
16.04.20238.872,969.000,288.754,578.787,94
17.04.20238.797,958.853,098.604,998.622,45
18.04.20238.641,818.753,178.581,428.694,24
19.04.20238.687,378.687,378.576,738.605,7
23.04.20238.613,28.736,328.613,28.681,91
24.04.20238.701,188.716,128.481,658.537,27
25.04.20238.527,858.573,438.267,88.317,35
26.04.20238.316,668.437,978.251,518.341,38
27.04.20238.373,368.408,277.954,127.989,77
01.05.20238.000,158.113,097.785,217.864,48
02.05.20237.874,67.907,637.515,627.897,14
03.05.20237.893,328.052,837.790,147.880,91
04.05.20237.865,117.866,167.605,987.665,75
07.05.20237.710,827.840,047.545,047.751,68
08.05.20237.750,427.813,997.547,777.556,27
09.05.20237.536,277.538,47.412,337.439,85
10.05.20237.433,817.991,927.433,817.953,49
11.05.20237.968,448.124,727.766,957.887,95
14.05.20237.512,357.945,147.409,277.561,5
15.05.20237.573,317.891,567.573,317.891,56
16.05.20237.9078.116,227.878,928.113,26
17.05.20238.183,68.254,167.799,087.817,92
21.05.20237.861,097.973,637.755,137.920,28
22.05.20237.911,318.275,657.814,178.215,86
23.05.20238.214,088.381,068.098,848.154,6
24.05.20238.174,988.219,488.025,628.048,76
25.05.20238.067,248.338,338.037,738.266,37
28.05.20238.519,648.750,68.413,428.655,7
29.05.20238.755,48.913,638.727,248.878,46
30.05.20238.891,538.905,358.723,558.764,36
31.05.20238.860,128.932,178.823,968.833,02
01.06.20239.003,799.274,68.984,859.205,02
04.06.20239.418,839.823,69.418,839.787,88
05.06.20239.836,7210.065,489.697,139.940,02
06.06.202310.149,610.387,3310.090,5910.145,86
07.06.202310.131,1110.183,549.907,9710.075,53
08.06.202310.153,2910.216,0910.010,6410.095,85
11.06.202310.172,3910.237,799.911,859.911,85
12.06.20239.680,769.834,319.315,789.364,16
13.06.20239.383,639.454,089.049,499.153,65
14.06.20239.243,389.480,189.180,539.480,18
15.06.20239.554,239.585,849.329,099.364,52
18.06.20239.377,819.379,539.017,359.017,35
19.06.20239.014,339.190,558.940,259.005,85
20.06.20239.058,59.132,848.836,358.860,96
21.06.20238.863,919.248,838.796,89.237,13
22.06.20239.342,619.458,059.239,769.437,63
25.06.20239.500,579.740,719.480,239.703,32
26.06.20239.711,999.747,299.628,789.746,65
02.07.20239.864,3910.185,739.864,3910.166,54
03.07.202310.263,9110.362,810.172,1410.173,88
04.07.202310.193,910.305,339.935,6610.284,46
05.07.202310.335,5710.484,7610.315,8810.362,56
06.07.202310.363,7610.524,3210.289,2210.505,47
09.07.202310.625,8110.739,4810.563,8610.649,03
10.07.202310.782,1810.905,3810.633,5910.895,57
11.07.202310.913,7810.944,2110.756,8110.824,45
12.07.202310.829,8910.897,5510.593,4110.626,63
13.07.202310.678,9710.703,2210.499,5410.657,37
16.07.202310.745,4811.005,8410.745,4810.982,04
17.07.202311.020,6511.035,4810.545,2710.555,6
18.07.202310.550,8610.781,7410.412,9310.781,74
19.07.202310.874,3610.896,7910.629,1210.877,67
20.07.202310.902,8410.934,8810.725,8210.835,1
23.07.202310.898,7611.179,610.822,6910.911,27
24.07.202310.934,7710.981,7410.686,2610.818,3
25.07.202310.836,3610.998,8710.750,6310.949,54
26.07.202311.028,5911.159,7711.010,0911.126,93
27.07.202311.222,511.376,7911.195,3511.317,64
30.07.202311.400,2811.648,6811.400,2811.553,35
31.07.202311.573,2211.847,811.472,2511.649,58
01.08.202311.714,511.836,4411.604,5111.627,62
02.08.202311.664,4711.774,8711.504,6111.542,96
03.08.202311.586,2511.834,6111.476,9211.780,68
06.08.202311.718,6711.75711.523,5311.589,06
07.08.202311.577,611.577,611.332,0911.377,09
08.08.202311.380,1311.652,9511.292,3311.604,51
09.08.202311.612,6911.639,9911.099,9311.158,44
10.08.202311.175,5111.648,0510.986,7911.645,94
13.08.202311.717,8711.914,1611.604,711.718,84
14.08.202311.736,1911.771,4211.472,9911.655,25
15.08.202311.606,0511.924,0211.540,911.814,4
16.08.202311.822,7912.066,1611.743,8412.011,65
17.08.202312.109,8512.325,6511.804,7111.956,74
20.08.202311.932,4412.683,8511.932,4412.669,09
21.08.202312.726,7813.015,6812.515,2612.526,98
22.08.202312.594,3412.609,9212.086,7312.098,54
23.08.202312.167,7112.491,1311.824,2311.888,38
24.08.202311.929,2612.312,3411.682,5412.259,8
27.08.202312.397,5612.809,4812.397,5612.773,91
28.08.202312.771,5112.829,2412.545,3612.636,73
30.08.202312.729,1113.015,1712.683,9712.782,33
31.08.202312.878,0612.932,7212.718,0412.774,62
03.09.202312.914,4713.088,9812.869,8612.881,83
04.09.202312.907,4813.018,7712.776,2713.018,77
05.09.202313.136,7213.259,8413.005,6713.069,67
06.09.202313.163,0413.185,7712.997,213.132,68
07.09.202313.177,6113.262,9313.028,8413.050,82
10.09.202313.138,3413.191,1512.730,212.759,02
11.09.202312.793,5612.979,2612.644,3112.786,55
12.09.202312.832,6112.933,4812.538,0712.596,28
13.09.202312.744,2112.789,3312.221,2512.729,89
14.09.202312.788,312.788,312.516,0612.570,28
17.09.202312.569,5212.594,1412.110,0712.135,29
18.09.202312.157,0512.520,2612.092,8812.480,9
19.09.202312.501,7612.522,7112.187,9212.235,28
20.09.202312.21212.718,9212.083,9212.712,75
21.09.202312.746,1213.092,9912.684,0812.935,65
24.09.202313.105,8913.584,0813.105,8913.532,95
25.09.202313.700,8414.103,8513.633,5613.920,32
26.09.202313.964,3313.994,913.564,1513.711,67
27.09.202313.755,3813.833,4813.592,1513.669,82
28.09.202313.480,2313.705,2313.368,4913.632,34
01.10.202313.667,4713.746,7613.568,613.574,16
02.10.202313.633,2213.700,913.537,1813.584,04
03.10.202313.590,713.590,713.162,2113.167,74
04.10.202313.232,6313.444,0712.958,4113.405,04
05.10.202313.300,8313.402,213.192,5813.215,21
08.10.202313.052,9213.425,5112.948,4313.056,07
09.10.202313.243,6813.390,7913.163,6113.305,39
10.10.202313.300,0513.446,7913.127,0613.148,87
11.10.202313.274,0913.386,6212.785,1813.137,81
12.10.202313.117,4613.157,9112.905,1413.012,55
15.10.202313.155,1913.258,2512.570,6512.575,29
16.10.202312.623,1912.840,2112.462,9512.840,21
17.10.202312.558,3912.636,112.419,712.479,48
18.10.202312.465,4112.514,8212.049,2812.056,42
19.10.202311.926,6312.010,4811.654,6211.727,75
22.10.202311.935,8112.412,8411.793,7412.379,48
23.10.202312.413,7912.726,9212.357,312.658,61
24.10.202312.740,8212.812,6711.716,2711.716,27
25.10.202311.937,6312.346,1811.758,8112.136,83
26.10.202312.157,1212.265,7511.908,6112.240,65
29.10.202312.223,1912.659,4212.178,2812.464,38
30.10.202312.478,4612.499,3912.144,3512.228,56
31.10.202312.294,8812.381,2911.943,7212.367,14
01.11.202312.473,0912.613,8212.415,1812.576,47
02.11.202312.591,4512.875,3912.553,8312.745,42
05.11.202312.873,7613.037,5712.859,7412.978,7
06.11.202312.977,4212.999,6712.736,8112.773,99
07.11.202312.840,6312.919,612.741,6912.794,3
08.11.202312.696,5412.915,8512.633,4312.847,77
09.11.202312.822,2312.884,1912.738,3912.767,99
12.11.202312.772,1912.818,3712.449,9412.449,94
13.11.202312.503,0312.777,1612.410,7312.768,7
14.11.202312.828,912.890,1112.727,7812.789,46
15.11.202312.759,0212.993,7412.735,7712.886,27
16.11.202312.900,4512.940,8712.838,0612.905,95
19.11.202312.991,5913.143,4112.991,5913.040,49
20.11.202313.103,3213.173,3413.082,0513.116,11
21.11.202313.154,4513.295,4413.119,5913.149,56
22.11.202313.173,1813.255,7912.862,8212.862,82
23.11.202312.854,7812.988,112.781,5612.931,67
26.11.202312.971,5813.387,9112.971,5813.349,74
27.11.202313.388,5613.596,8613.323,4813.497,53
28.11.202313.547,9313.655,8713.413,313.477,34
29.11.202313.463,813.523,1813.291,4413.395,9
30.11.202313.528,4713.630,6813.403,1713.520,29
03.12.202313.570,4313.708,9113.487,9313.598,17
04.12.202313.625,0813.670,6113.426,2613.499,64
05.12.202313.511,513.511,512.925,1612.925,16
06.12.202312.972,8413.267,8612.847,9913.267,86
07.12.202313.242,7413.260,5913.009,8113.058,15
10.12.202313.057,913.057,912.704,8112.733,36
11.12.202312.712,312.738,2212.559,5712.574,34
12.12.202312.433,5512.433,5512.149,4312.149,43
13.12.202312.277,9612.613,9312.096,6812.599,33
14.12.202312.595,512.744,7112.544,4312.702,23
17.12.202312.640,8812.715,5212.297,212.303,3
18.12.202312.231,2312.233,312.021,5112.130,44
19.12.202312.089,4812.190,9711.950,7212.034,1
20.12.202311.961,0312.141,8911.884,5612.115,73
21.12.202312.061,7312.075,1511.601,4611.612,42
24.12.202311.530,7411.539,1411.064,5711.147,67
25.12.202311.125,2911.436,0211.092,8311.292,85
26.12.202311.230,4411.401,0111.144,5311.280,93
27.12.202311.288,3611.475,5911.252,9211.318,5
28.12.202311.344,3711.509,6311.318,4611.439,17