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
16:14:40
15321.07 ₺
-92.68 (%-0.60)
Önceki Kapanış: 15413.75·
Volatilite: 1.24
Düşük₺15296.65
Yüksek₺15488.54
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.21%
Önceki aya göre (MoM)
-3.19%
Yılbaşından bugüne (YTD)
+19.78%
Önceki yıla göre (YoY)
+51.32%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKMYA: BIST KIMYA PETROL PLASTIK Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.510,7256
KAPANIŞ 12.483,4148

En Düşük

DÜŞÜK 10.525,66

En Yüksek

YÜKSEK 14.790,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202411.523,7211.638,4611.523,7211.598,19
02.01.202411.597,4311.641,3411.283,4711.283,47
03.01.202411.281,7311.519,0611.281,7311.510,79
04.01.202411.525,8911.555,7411.421,4311.555,74
07.01.202411.365,611.503,2411.365,611.498,01
08.01.202411.516,8911.555,6211.283,0311.305,18
09.01.202411.301,7711.386,6811.215,7111.360,05
10.01.202411.403,7611.484,1811.254,8611.254,86
11.01.202411.201,6611.402,4111.156,4911.257,14
14.01.202411.294,8311.405,8811.294,8311.330,4
15.01.202411.355,3811.479,9811.337,4211.438,3
16.01.202411.400,2711.487,4311.313,7911.352,73
17.01.202411.466,2311.498,5811.366,9711.366,97
18.01.202411.402,4111.510,9611.33611.419,42
21.01.202411.449,211.644,6811.441,111.520,87
22.01.202411.633,8211.668,7211.364,1111.399,87
23.01.202411.443,8511.606,9411.347,8411.538,85
24.01.202411.607,4311.787,5511.593,4711.780,25
25.01.202411.819,9512.043,1611.783,712.043,16
28.01.202412.107,0912.353,3912.105,8712.318,36
29.01.202412.377,7312.476,6212.302,7112.325,11
30.01.202412.356,4612.513,7812.314,612.314,6
31.01.202412.334,3412.624,2512.334,3412.577,26
01.02.202412.611,8112.704,6212.450,4112.498,12
04.02.202412.570,6112.716,8412.565,712.656,45
05.02.202412.708,9412.783,5212.554,3512.718,36
06.02.202412.748,1512.898,5312.728,5712.731,23
07.02.202412.762,2912.998,9612.733,3312.937,66
08.02.202413.002,413.026,1412.928,6112.992,43
11.02.202413.114,8313.447,3313.114,8313.306,02
12.02.202413.355,4313.503,3113.217,3313.217,33
13.02.202413.252,9313.445,3713.204,613.433,97
14.02.202413.498,2713.911,113.498,2713.878,65
15.02.202413.953,2114.127,0413.865,2213.930,16
18.02.202414.101,8614.361,5814.020,3814.040,75
19.02.202414.108,3314.215,113.980,6514.054,84
20.02.202414.109,5614.109,5613.636,2113.736,82
21.02.202413.811,9213.854,1613.704,1113.730,74
22.02.202413.770,7113.857,9313.604,5613.642,09
25.02.202413.688,8813.713,1813.507,4713.507,47
26.02.202413.519,1413.599,8413.294,7513.368,33
27.02.202413.370,7813.596,5713.272,9913.331,93
28.02.202413.385,0213.554,0813.362,913.493,97
29.02.202413.519,9313.717,5113.486,913.565,42
03.03.202413.667,5213.711,0213.286,1713.286,17
04.03.202413.308,1113.616,3313.283,2113.357,11
05.03.202413.302,0613.523,1113.269,913.306,75
06.03.202413.338,5113.603,5213.338,5113.603,52
07.03.202413.648,6713.766,9113.463,6213.680,79
10.03.202413.852,313.962,213.472,5813.479,25
11.03.202413.498,7913.602,5613.179,6113.313,51
12.03.202413.326,5313.33013.112,0213.112,02
13.03.202413.146,5713.262,5813.100,4613.144,02
14.03.202413.139,6513.221,912.940,8913.046,04
17.03.202413.069,5413.180,1612.928,6712.928,67
18.03.202412.926,113.318,2312.926,113.318,23
19.03.202413.311,0113.489,3413.233,6513.302,43
20.03.202413.433,2213.532,8413.326,8713.373,5
21.03.202413.393,9713.447,1813.232,3413.326,09
24.03.202413.342,3313.607,6813.214,5113.214,51
25.03.202413.165,6913.219,6912.834,8412.884,43
26.03.202412.870,1713.039,8212.737,4312.921,13
27.03.202413.163,8213.373,8413.147,9213.373,84
28.03.202413.453,113.560,7813.235,713.404,26
31.03.202413.501,5113.510,9312.980,6513.198,21
01.04.202413.232,0513.369,1912.845,2512.929,18
02.04.202412.537,4812.658,5312.359,4612.359,46
03.04.202412.376,6912.691,0312.318,6412.537,98
04.04.202412.617,0213.213,3212.617,0213.213,32
07.04.202413.246,1613.569,6713.190,4313.566,84
08.04.202413.862,8313.874,1313.548,8713.874,13
14.04.202413.792,1913.939,5213.626,3513.629,88
15.04.202413.590,5113.775,413.529,0813.612,72
16.04.202413.684,0813.840,713.466,7813.612,22
17.04.202413.652,0613.701,7913.474,6413.543,55
18.04.202413.492,1813.830,6113.415,8713.782,58
21.04.202413.874,1314.025,5113.732,5313.738,94
23.04.202413.851,6613.968,3213.662,1313.750,61
24.04.202413.790,3313.972,2613.719,4113.798,18
25.04.202413.837,3314.090,713.808,214.012,23
28.04.202414.109,814.167,1713.971,6214.164,47
29.04.202414.175,9714.295,0214.107,9314.142,34
01.05.202414.211,8114.655,1214.211,8114.655,12
02.05.202414.669,5514.695,8214.543,9214.695,82
05.05.202414.711,3314.756,514.575,5914.616,3
06.05.202414.633,1314.678,9814.291,8314.497,81
07.05.202414.535,9514.544,714.202,8114.202,81
08.05.202414.243,1814.292,5614.031,3114.115,5
09.05.202414.115,6714.189,8813.972,5713.972,57
12.05.202414.001,0414.119,6913.778,8513.778,85
13.05.202413.783,214.023,1313.729,2513.903,82
14.05.202413.901,2513.983,5213.772,0413.790,56
15.05.202413.846,5313.957,9913.791,513.954,16
16.05.202414.031,2914.347,9114.000,714.343,28
19.05.202414.426,0114.618,6414.370,0114.505,74
20.05.202414.550,1814.790,1414.451,8914.508,26
21.05.202414.533,3214.637,9314.488,0514.581,08
22.05.202414.238,2614.630,4414.216,5314.480,25
23.05.202414.504,3814.570,3914.291,8314.336,15
26.05.202414.387,4414.439,5914.147,714.172,86
27.05.202414.214,7514.221,8914.042,9714.081,82
28.05.202414.081,7714.118,813.619,4513.817,51
29.05.202413.855,8713.904,4613.678,713.733,48
30.05.202413.768,3113.902,2113.366,4613.366,46
02.06.202413.472,3913.537,8213.243,3213.390,56
03.06.202413.411,4213.478,1413.178,813.178,8
04.06.202413.223,6813.253,4812.914,0913.039,86
05.06.202413.135,8413.277,2813.005,1113.005,11
06.06.202413.070,213.151,1812.866,7512.915,6
09.06.202412.905,312.959,6312.661,4312.683,4
10.06.202412.66712.712,0712.461,9112.488,31
11.06.202412.462,5712.635,0212.429,9812.537,03
12.06.202412.655,6612.784,8412.655,6612.747,5
13.06.202412.887,9112.905,5312.749,4412.819,03
19.06.202412.940,5313.135,5912.923,0813.118,6
20.06.202413.130,0113.131,8213.020,1813.095,65
23.06.202413.117,4813.175,8913.045,8313.158,86
24.06.202413.166,413.166,412.993,9813.021,5
25.06.202413.009,5813.057,9712.670,1612.670,16
26.06.202412.698,3712.889,5712.698,3712.843,59
27.06.202412.891,8412.968,7312.656,8312.681,18
30.06.202412.765,7712.837,4812.211,0312.339,82
01.07.202412.329,2712.384,3612.196,9512.374,69
02.07.202412.503,7312.667,5212.471,3912.652,98
03.07.202412.686,813.016,0312.679,1113.016,03
04.07.202413.012,1113.066,7312.946,0513.018,99
07.07.202413.071,8813.179,2712.935,212.966,36
08.07.202412.983,9613.031,5412.86712.894,57
09.07.202412.923,2812.943,2812.736,0512.822,29
10.07.202412.889,3313.089,3612.889,3313.074,25
11.07.202413.115,5213.147,912.981,7313.040,74
15.07.202413.082,9413.128,2512.986,9113.006,7
16.07.202413.033,4313.085,6412.944,7713.048,6
17.07.202413.111,5213.191,4613.056,9413.085,26
18.07.202413.080,4513.200,1613.061,2313.138,39
21.07.202413.192,3613.196,8913.047,1913.056,05
22.07.202413.083,7113.274,0113.025,5713.116,67
23.07.202413.107,5413.259,813.058,5813.126,35
24.07.202413.174,7913.189,3312.926,6312.953,77
25.07.202413.024,5813.137,6513.016,413.048,14
28.07.202413.012,5213.058,1812.906,4312.920,44
29.07.202412.962,8213.039,4112.825,2512.825,25
30.07.202412.787,6512.889,112.702,5612.848,46
31.07.202412.978,1713.068,0412.918,1712.996,48
01.08.202412.834,2412.922,9512.615,4312.703,97
04.08.202412.024,3612.379,0411.903,7512.008,71
05.08.202412.367,1612.475,7812.165,3312.165,33
06.08.202412.259,1112.465,5812.198,7212.462,21
07.08.202412.481,3112.709,3312.461,2712.698,37
08.08.202412.706,5112.783,0612.456,7512.499,17
11.08.202412.590,5112.806,2612.333,1812.382,06
12.08.202412.393,1312.408,4912.138,9412.354,24
13.08.202412.410,8512.448,912.145,4112.145,41
14.08.202412.210,8112.456,9812.136,2912.443,8
15.08.202412.494,6512.560,1412.271,0812.275,24
18.08.202412.331,4412.551,3612.242,3612.544,98
19.08.202412.548,0712.612,2512.434,2412.504,92
20.08.202412.515,9912.648,5912.461,4812.474,79
21.08.202412.536,2712.577,3112.441,312.473,54
22.08.202412.505,4112.511,7512.186,8312.187,51
25.08.202412.309,7112.312,7911.993,0311.998,01
26.08.202411.99212.196,4511.972,6812.193,31
27.08.202412.218,1512.295,6712.197,9912.236,62
28.08.202412.299,1112.623,612.287,8612.516,27
01.09.202412.576,6912.702,5412.576,6912.687,05
02.09.202412.729,2812.764,512.514,5612.522,16
03.09.202412.396,5312.485,0812.259,8412.401,91
04.09.202412.467,8712.477,1712.327,4112.351,76
05.09.202412.350,5112.406,3412.221,6612.221,9
08.09.202412.265,2212.315,1412.162,0212.162,02
09.09.202412.192,8312.234,3711.995,6812.012,82
10.09.202412.001,2812.022,6611.645,5611.645,56
11.09.202411.773,3111.797,0611.393,6111.683,42
12.09.202411.760,3612.116,6711.723,2612.109,08
15.09.202412.138,6612.247,2912.070,112.098,53
16.09.202412.145,4312.208,7412.113,3212.181,24
17.09.202412.177,2412.193,4612.072,8912.075,79
18.09.202412.173,2412.369,1412.173,2412.369,14
19.09.202412.399,512.402,5912.273,8112.360,25
22.09.202412.421,1812.500,8912.359,912.397,13
23.09.202412.410,4712.615,1912.377,7212.520,55
24.09.202412.539,9612.601,7112.318,1412.318,14
25.09.202412.377,2912.486,7712.249,1312.289,68
26.09.202411.930,9411.957,4511.817,4911.908,47
29.09.202411.889,811.899,0911.749,4611.798,15
30.09.202411.774,3711.790,611.33311.494,48
01.10.202411.462,1511.476,4111.207,711.227,79
02.10.202411.238,1411.399,9111.092,4711.130,93
03.10.202411.169,2311.373,2611.064,5611.373,26
06.10.202411.438,7111.503,9611.231,2211.284,21
07.10.202411.286,6111.392,5711.182,7411.300,88
08.10.202411.277,3611.288,9611.101,2811.284,57
09.10.202411.306,2311.317,8311.079,8811.084,37
10.10.202411.099,3711.187,5810.895,1910.928,6
13.10.202410.950,4310.950,4310.663,0410.663,04
14.10.202410.677,9210.828,2610.646,1110.777,67
15.10.202410.782,7110.924,0710.718,8910.898,23
16.10.202410.907,3711.060,0910.897,0711.024,91
17.10.202411.069,8311.158,3410.864,2710.864,27
20.10.202410.877,7610.899,9610.728,0310.756,18
21.10.202410.781,3910.933,2710.684,9410.873,01
22.10.202410.879,7910.902,7410.644,110.678,09
23.10.202410.745,7310.923,0110.745,7310.882,17
24.10.202410.859,2310.913,7510.779,1310.905,13
27.10.202410.963,9311.034,8510.963,9311.034,85
29.10.202411.053,0611.095,5110.988,6911.038,56
30.10.202411.049,1811.067,4510.831,110.856,63
31.10.202410.877,3310.979,1610.846,7210.887,77
03.11.202410.858,8410.880,1210.644,4310.659,35
04.11.202410.712,4910.738,5310.525,6610.607
05.11.202410.627,0210.872,6410.599,1810.796,97
06.11.202410.794,7310.833,0210.683,1610.829,93
07.11.202410.826,7110.988,3410.785,7610.974,5
10.11.202411.000,9811.157,1311.000,9811.065,21
11.11.202411.052,1511.063,5710.895,5710.895,57
12.11.202410.873,7111.041,210.822,9410.937,29
13.11.202410.990,3111.088,710.982,0611.051,96
14.11.202411.070,511.161,0911.052,6311.083,24
17.11.202411.122,9911.155,8311.007,5911.069,72
18.11.202411.090,3211.159,9210.837,0610.886
19.11.202410.934,2910.961,2810.662,5610.683,01
20.11.202410.716,4211.012,4110.716,4210.999,6
21.11.202411.021,0711.314,7210.959,3811.295,74
24.11.202411.362,2311.551,311.319,1611.440,04
25.11.202411.408,811.477,6111.379,211.455,67
26.11.202411.54311.580,7811.431,7611.438
27.11.202411.445,8611.478,6511.378,1511.419,71
28.11.202411.432,6811.488,2711.350,9711.427,73
01.12.202411.378,9111.494,7311.348,7411.463,48
02.12.202411.486,3511.716,4811.479,311.656,13
03.12.202411.692,9711.911,611.692,9711.869,28
04.12.202411.909,1411.925,0411.763,911.825,37
05.12.202411.914,4311.927,2411.840,7911.866,56
08.12.202411.929,1612.092,311.920,4412.083,22
09.12.202412.082,7312.122,7911.933,5111.957,67
10.12.202411.965,6212.017,4411.875,5111.923,25
11.12.202411.971,4512.016,8611.803,4511.844,97
12.12.202411.830,6211.954,9611.750,6611.948,48
15.12.202411.992,8212.034,4611.843,9811.843,98
16.12.202411.861,5711.892,2411.740,1111.837,56
17.12.202411.849,911.867,3811.658,9211.672,66
18.12.202411.609,5511.722,6111.575,6811.581,08
19.12.202411.601,7111.628,6311.497,9811.543,32
22.12.202411.562,3211.592,8211.381,2911.404,54
23.12.202411.440,7111.447,2511.277,5311.361,93
24.12.202411.474,811.540,1211.457,5411.512,45
25.12.202411.576,9911.624,6111.470,5411.529,17
26.12.202411.550,9611.653,8111.536,9111.617,12
29.12.202411.628,211.648,5511.484,0211.484,74
30.12.202411.492,5811.588,9811.398,2411.536,02