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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.858,3441
KAPANIŞ 11.850,0548

En Düşük

DÜŞÜK 9.724,48

En Yüksek

YÜKSEK 14.403,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202511.568,8611.682,9811.491,6811.666,37
02.01.202511.694,0511.931,4411.694,0511.931,22
05.01.202511.962,0512.046,8411.921,3211.925,31
06.01.202511.924,4311.946,8511.770,1911.770,19
07.01.202511.755,5411.780,4911.611,711.611,7
08.01.202511.652,8511.761,0811.652,8511.744,14
09.01.202511.762,0811.765,0911.573,6711.599,7
12.01.202511.606,6411.686,0411.432,8111.451,39
13.01.202511.511,811.613,3911.421,5111.476,76
14.01.202511.502,811.579,9111.440,3711.571,85
15.01.202511.682,4111.691,4411.555,6611.660,72
16.01.202511.688,9511.705,4411.598,0111.631,08
19.01.202511.673,5711.701,411.531,7111.562,92
20.01.202511.551,7211.559,7311.389,5511.389,55
21.01.202511.412,2211.482,9511.347,911.467,15
22.01.202511.484,711.542,1611.435,5511.463,59
23.01.202511.477,3211.477,3211.381,4511.453,69
26.01.202511.403,8911.403,8911.247,2611.271,56
27.01.202511.299,8411.306,6811.229,0711.250,74
28.01.202511.290,0211.335,8611.144,8511.144,85
29.01.202511.163,7511.288,6911.138,111.225,03
30.01.202511.251,4611.279,4311.118,611.158,95
02.02.202511.084,1411.102,0310.942,4910.957,21
03.02.202511.011,3411.040,410.910,5210.959,19
04.02.202510.976,7911.024,9310.754,810.865,94
05.02.202510.918,1111.027,7310.918,1111.026,93
06.02.202511.039,7111.161,6210.979,4911.153,73
09.02.202511.161,211.169,6910.949,1110.972,4
10.02.202510.964,3710.983,5610.886,0510.971,7
11.02.202510.995,5611.009,2110.848,2810.848,8
12.02.202510.903,1310.934,5410.811,2910.811,29
13.02.202510.845,710.859,5410.742,1910.760,93
16.02.202510.771,0110.877,5110.746,9910.746,99
17.02.202510.699,8410.699,8410.563,3210.640,86
18.02.202510.652,5310.689,4610.444,9710.451,01
19.02.202510.476,4410.667,1510.476,4410.636,01
20.02.202510.644,1110.671,710.320,2110.433,46
23.02.202510.535,9210.617,4510.490,4910.530,3
24.02.202510.539,8910.549,6810.343,3910.350,07
25.02.202510.367,4910.503,4610.324,0310.427,76
26.02.202510.427,510.636,5310.415,3610.595,29
27.02.202510.592,4110.669,6210.541,1210.595,66
02.03.202510.694,2110.777,3510.631,5810.636,86
03.03.202510.634,2510.645,7910.471,8110.497,05
04.03.202510.558,7810.739,6310.552,7310.735,43
05.03.202510.813,8611.204,8510.790,7711.204,85
06.03.202511.189,511.327,0211.138,9811.323,59
09.03.202511.336,3911.500,8311.329,7811.424,63
10.03.202511.384,9611.466,311.322,0611.435
11.03.202511.464,311.564,0111.401,3911.507,25
12.03.202511.548,7611.61211.532,7411.598,59
13.03.202511.635,0911.713,6711.612,2111.695,72
16.03.202511.720,6211.832,4511.706,2811.775,37
17.03.202511.763,7211.776,3711.607,3111.656,57
18.03.202510.920,0811.250,9510.692,3710.805,08
19.03.202510.81011.179,3810.765,8610.940,53
20.03.202510.902,4510.902,4510.128,6810.320,42
23.03.202510.323,8410.655,1310.080,110.488,87
24.03.202510.594,2410.904,0510.542,5510.849,85
25.03.202510.773,6110.875,3910.673,0410.824,67
26.03.202510.914,3210.994,7910.837,5710.931,09
27.03.202510.670,1810.892,6410.653,6310.892,64
01.04.202510.847,5110.853,1710.685,4710.716,77
02.04.202510.720,3610.873,7510.714,0810.714,08
03.04.202510.727,8510.737,5910.528,8310.550,11
06.04.202510.325,6110.584,3610.175,4610.500,57
07.04.202510.618,2410.639,3510.500,1110.505,61
08.04.202510.434,7210.516,5110.319,8610.342,16
09.04.202510.679,5110.692,2810.480,1210.480,12
10.04.202510.506,0510.575,9910.439,0810.575,99
13.04.202510.642,9510.771,2810.642,9510.720,85
14.04.202510.741,9610.861,9910.726,3910.764,74
15.04.202510.738,810.754,310.596,6410.596,64
16.04.202510.620,0910.721,0610.458,0810.612,58
17.04.202510.642,6710.659,2710.576,5110.639,67
20.04.202510.662,4910.709,6310.487,610.501,82
21.04.202510.561,8110.595,0110.435,6410.473,89
23.04.202510.503,9610.528,9110.382,2410.527,98
24.04.202510.540,5110.612,8410.505,710.595,11
27.04.202510.603,9110.603,9110.412,2310.413,04
28.04.202510.376,1910.520,9410.359,6610.451,62
29.04.202510.433,1210.493,8110.335,2410.366,92
01.05.202510.394,0910.434,4410.358,910.388,23
04.05.202510.408,8610.425,9810.253,2710.301,47
05.05.202510.298,6410.307,0810.108,1910.120,52
06.05.202510.130,3410.130,799.911,269.947,97
07.05.20259.953,110.469,569.953,110.450,94
08.05.202510.513,1910.612,8810.399,6710.464,3
11.05.202510.595,510.853,9510.595,510.843,39
12.05.202510.811,0510.869,5810.702,210.854,15
13.05.202510.856,2910.898,6310.748,2710.807,06
14.05.202510.822,4810.911,6410.569,2210.587,06
15.05.202510.574,9410.716,5410.547,0610.699,8
19.05.202510.734,7510.770,9610.527,8710.527,87
20.05.202510.497,0410.548,4410.389,8510.473,44
21.05.202510.507,6410.570,9310.433,6510.484,63
22.05.202510.461,0910.505,4110.331,310.391,64
25.05.202510.426,2710.434,4610.325,5910.349,48
26.05.202510.360,8110.385,510.159,1510.165,39
27.05.202510.166,3510.186,6810.010,4510.057
28.05.202510.115,9410.155,369.979,9810.018,13
29.05.20259.988,5110.000,979.812,169.865,12
01.06.20259.849,589.916,789.724,489.762,38
02.06.20259.819,8210.038,539.819,829.994,74
03.06.202510.012,4910.299,169.960,3810.299,16
04.06.202510.228,2210.247,0210.187,8910.237,49
09.06.202510.294,7510.379,4310.269,4210.364,01
10.06.202510.357,1510.396,9410.300,9410.350,96
11.06.202510.286,610.324,0910.164,0210.214,08
12.06.20259.946,7610.035,49.796,0910.016,35
15.06.202510.017,810.154,899.985,1310.009,73
16.06.202510.023,410.233,710.023,410.142,83
17.06.202510.132,5610.215,1510.045,3510.124,82
18.06.202510.158,2310.408,0210.158,2310.318,6
19.06.202510.282,710.404,4710.210,2510.373,13
22.06.202510.419,2210.580,6810.414,710.452,62
23.06.202510.301,6710.340,9910.214,210.214,2
24.06.202510.259,4610.285,9410.103,4110.113,51
25.06.202510.148,3210.188,910.080,8410.080,84
26.06.202510.097,8210.204,5910.051,5710.185,74
29.06.202510.206,7810.569,6910.179,6410.534,38
30.06.202510.597,9810.808,8310.589,5410.740,42
01.07.202510.775,3510.979,910.775,3510.835,91
02.07.202510.945,1611.018,3210.889,1410.935,64
03.07.202510.944,511.006,9210.864,910.974,49
06.07.202510.847,6510.905,7510.766,6810.840,81
07.07.202510.894,3610.92010.575,4410.575,44
08.07.202510.582,4410.867,0710.582,4410.836,02
09.07.202510.909,1911.201,3310.909,1911.161,53
10.07.202511.240,5411.418,2711.234,5711.353,05
13.07.202511.345,1911.485,8311.312,3111.317,81
15.07.202511.287,7811.417,7311.056,8811.170,25
16.07.202511.248,1911.483,5511.228,8811.473,22
17.07.202511.486,7811.586,4311.413,4911.564,09
20.07.202511.602,811.972,4911.602,811.917,77
21.07.202511.928,5411.998,9111.849,9311.929,9
22.07.202511.950,4112.028,2811.850,2611.888,66
23.07.202511.941,8512.071,9111.890,2712.003,85
24.07.202512.025,6812.096,2411.875,0911.961,06
27.07.202511.98712.032,7911.896,6511.896,88
28.07.202511.921,811.945,411.726,2611.746,45
29.07.202511.848,8311.971,0911.792,6811.923,61
30.07.202511.963,8312.124,2111.919,2712.099,97
31.07.202512.119,6612.159,1112.032,5612.089,29
03.08.202512.132,8312.194,9112.062,712.107,38
04.08.202512.140,2212.257,9812.102,4812.162,09
05.08.202512.184,3412.286,1212.113,1412.276,38
06.08.202512.338,8812.364,1212.176,3212.176,32
07.08.202512.171,0612.303,1212.108,6612.250,39
10.08.202512.305,0912.382,1212.252,1312.300,51
11.08.202512.303,7312.303,7312.128,2112.150,98
12.08.202512.169,1212.355,5212.155,4712.319,64
13.08.202512.283,6812.349,4412.214,6412.222,32
14.08.202512.241,812.555,1912.241,812.533,81
17.08.202512.668,3712.771,0112.623,6412.682,01
18.08.202512.674,3312.774,112.534,5412.581,63
19.08.202512.490,7412.668,0712.434,112.636,28
20.08.202512.699,6313.069,1312.699,6313.058,4
21.08.202513.161,9313.420,2813.118,9613.415,6
24.08.202513.593,8913.765,3413.584,1113.719,89
25.08.202513.781,7213.888,5813.597,3713.597,37
26.08.202513.626,0413.663,4213.399,713.401,94
27.08.202513.453,8213.582,7513.371,2313.406,85
28.08.202513.447,4813.497,6513.32713.349,44
31.08.202513.380,2513.459,7113.300,3213.433,81
01.09.202513.497,7913.578,1912.828,2313.196,45
02.09.202513.206,3413.30313.027,3713.191,4
03.09.202513.224,8513.322,7113.051,5313.090,21
04.09.202513.154,7913.189,1812.927,3512.953,01
07.09.202512.772,612.846,0812.506,2612.599,1
08.09.202512.606,7112.85612.598,3912.668,1
09.09.202512.736,7212.760,0512.583,4812.758,07
10.09.202512.762,0713.096,7812.684,6112.722,9
11.09.202512.711,912.725,0612.521,2612.609,97
14.09.202512.614,6313.393,3212.463,8713.375,29
15.09.202513.450,9613.724,2813.394,4813.682,88
16.09.202513.697,1513.885,3613.681,3413.861,08
17.09.202513.936,9914.092,8813.784,7213.822,65
18.09.202513.842,9814.023,5313.755,1214.023,53
21.09.202514.245,3714.378,6614.170,114.250,52
22.09.202514.194,4914.267,5814.036,7814.107,2
23.09.202514.123,9514.238,1413.896,8214.196,14
24.09.202514.309,0114.403,9214.202,5814.373,26
25.09.202514.340,1814.340,1813.906,1513.957,46
28.09.202513.916,0913.916,2613.756,1613.756,16
29.09.202513.566,2113.566,2113.326,5913.451,66
30.09.202513.372,0413.663,8313.181,5513.579,55
01.10.202513.589,7513.675,9213.474,7913.517,22
02.10.202513.581,3813.581,3813.233,8113.286,87
05.10.202513.325,3113.325,3113.071,313.110,32
06.10.202513.114,1813.226,913.043,4513.168,12
07.10.202513.195,8113.262,113.067,913.135,17
08.10.202513.240,7613.346,1713.154,3813.236,21
09.10.202513.233,5713.271,2213.038,9113.167,16
12.10.202513.002,8113.023,412.706,7912.731,55
13.10.202512.742,5112.850,5812.678,4312.738,87
14.10.202512.748,9113.007,6812.708,6713.004,75
15.10.202513.002,3513.128,1312.704,4112.731,28
16.10.202512.657,9912.680,4612.332,4412.518,89
19.10.202512.560,4512.823,3512.456,7612.773,77
20.10.202512.756,9912.791,4612.623,9212.651,49
21.10.202512.724,1912.941,7512.724,1912.852,88
22.10.202512.871,4613.252,4112.852,8313.135,04
23.10.202513.248,3513.598,4713.150,2713.461,62
26.10.202513.460,2813.552,0713.392,0813.453,76
27.10.202513.460,213.631,5213.460,213.545,04
29.10.202513.572,9313.677,9913.545,4113.579,49
30.10.202513.575,1413.715,7313.530,5913.696,51
02.11.202513.734,313.963,1113.719,4513.816,03
03.11.202513.794,6213.825,0413.271,5713.299,79
04.11.202513.334,0613.629,4813.300,113.591,33
05.11.202513.606,6713.723,113.560,3413.634,63
06.11.202513.637,1713.689,7913.427,2113.477,91
09.11.202513.534,7713.664,813.356,2713.363,81
10.11.202513.352,8213.394,5112.828,413.096,22
11.11.202513.142,3613.268,2713.031,3213.248,85
12.11.202513.256,2813.383,0813.174,6813.247
13.11.202513.228,0613.313,8313.154,413.312,63
16.11.202513.395,913.676,2213.328,913.509,9
17.11.202513.485,813.592,6713.416,7913.540,4
18.11.202513.570,5313.735,5513.561,3213.676,5
19.11.202513.743,1313.798,913.569,2813.642,82
20.11.202513.597,6113.618,2213.372,5113.556,66
23.11.202513.528,813.571,9913.261,3513.322,13
24.11.202513.351,1113.360,212.958,0112.984,88
25.11.202513.006,0213.202,0913.006,0213.058,64
26.11.202513.120,3513.128,8913.013,9913.093,79
27.11.202513.046,2113.100,2312.985,9613.063,35
30.11.202513.081,8913.321,1813.053,4113.299,41
01.12.202513.311,6713.408,6213.275,6113.277,95
02.12.202513.288,7913.387,2613.132,6413.199,15
03.12.202513.214,5913.298,7913.162,1113.169,53
04.12.202513.149,9813.282,6513.096,3113.235,73
07.12.202513.271,5413.523,9613.251,0713.409,1
08.12.202513.425,5413.459,7813.295,1313.342,38
09.12.202513.359,1613.432,1713.292,9513.343,26
10.12.202513.387,6113.466,5413.296,4613.331,81
11.12.202513.370,3713.437,1113.300,8213.383,89
14.12.202513.415,6713.490,3313.324,3113.324,31
15.12.202513.320,6613.324,312.978,5112.978,51
16.12.202512.980,9413.092,8212.968,3613.011,59
17.12.202513.051,1413.095,8412.964,0812.997,21
18.12.202513.015,8313.036,1412.860,112.899,88
21.12.202512.960,2313.003,1312.836,2112.910,03
22.12.202512.913,0612.958,4712.857,1812.888,86
23.12.202512.900,3813.153,0612.850,9713.099,61
24.12.202513.129,3513.232,813.093,9713.127,38
25.12.202513.126,8813.132,9412.954,0513.036,25
28.12.202513.055,1713.078,7612.798,6312.798,63
29.12.202512.794,912.885,3512.760,7612.883,75
30.12.202512.889,0212.953,3212.784,6712.791,02