XKAGT
BIST ORMAN KAGIT BASIM
—
8574.34 ₺
-88.01 (%-1.02)
Previous Close: 8662.35
Day Low₺8528.51
Day High₺8646.4
XKAGT: BIST ORMAN KAGIT BASIM Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 568.5655
CLOSE 566.84
Low
LOW 496.6
High
HIGH 613.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 569.84 | 578.46 | 567.38 | 571.03 |
| 08/03/2017 | 573.17 | 580.19 | 571.57 | 576.68 |
| 08/06/2017 | 581.29 | 599.85 | 581.29 | 599.53 |
| 08/07/2017 | 600.74 | 601.93 | 587.06 | 591.16 |
| 08/08/2017 | 588.58 | 603.08 | 584.88 | 597.42 |
| 08/09/2017 | 595.66 | 595.66 | 583.09 | 583.09 |
| 08/10/2017 | 583.16 | 586.76 | 572.38 | 579.54 |
| 08/13/2017 | 582.73 | 601.84 | 582.73 | 593.25 |
| 08/14/2017 | 596.17 | 600.45 | 564.91 | 574.49 |
| 08/15/2017 | 576.64 | 579.38 | 547.21 | 571.28 |
| 08/16/2017 | 575.2 | 576.46 | 564.81 | 570.6 |
| 08/17/2017 | 568.44 | 573.71 | 563.48 | 570.72 |
| 08/20/2017 | 576.44 | 582.73 | 574.34 | 577.83 |
| 08/21/2017 | 581.31 | 583.13 | 564.45 | 564.45 |
| 08/22/2017 | 566.67 | 566.67 | 554.29 | 555.39 |
| 08/23/2017 | 557.34 | 560.36 | 552.89 | 552.9 |
| 08/24/2017 | 555.26 | 556.31 | 549.83 | 551.42 |
| 08/27/2017 | 553.2 | 561.2 | 551.82 | 560.55 |
| 08/28/2017 | 562.1 | 578.65 | 558.81 | 577.73 |
| 08/30/2017 | 577.14 | 581.33 | 573.82 | 577.86 |
| 09/04/2017 | 578.75 | 584.61 | 569.12 | 569.68 |
| 09/05/2017 | 571.23 | 587.53 | 568.66 | 584.59 |
| 09/06/2017 | 586.66 | 594.07 | 584.09 | 588.9 |
| 09/07/2017 | 592.28 | 595.35 | 584.83 | 585.54 |
| 09/10/2017 | 588.44 | 599 | 588.33 | 591.16 |
| 09/11/2017 | 593.31 | 598.4 | 591.9 | 594.29 |
| 09/12/2017 | 596.26 | 606.78 | 595.38 | 595.41 |
| 09/13/2017 | 596.17 | 597.17 | 581.88 | 586.64 |
| 09/14/2017 | 589.19 | 594.48 | 585.41 | 585.6 |
| 09/17/2017 | 587.84 | 592.49 | 573.34 | 574.81 |
| 09/18/2017 | 575.38 | 576.16 | 554.49 | 556.18 |
| 09/19/2017 | 560.49 | 567.98 | 554 | 566.13 |
| 09/20/2017 | 564.18 | 570.48 | 561.15 | 562.38 |
| 09/21/2017 | 564.95 | 567.37 | 556.44 | 557.35 |
| 09/24/2017 | 554.56 | 554.56 | 528.89 | 533.4 |
| 09/25/2017 | 537.82 | 553.16 | 537.82 | 552.63 |
| 09/26/2017 | 553.56 | 557.5 | 544.47 | 548.21 |
| 09/27/2017 | 549.13 | 577.18 | 548.57 | 570.52 |
| 09/28/2017 | 573.5 | 582.75 | 569.86 | 576.41 |
| 10/01/2017 | 577.31 | 587.62 | 577.31 | 585.24 |
| 10/02/2017 | 586.37 | 594.65 | 580.6 | 590.47 |
| 10/03/2017 | 592.88 | 598.16 | 587.42 | 595.07 |
| 10/04/2017 | 597.99 | 611.38 | 594.47 | 609.57 |
| 10/05/2017 | 608.89 | 613.66 | 598.97 | 598.97 |
| 10/08/2017 | 559.66 | 577.98 | 553.4 | 572.52 |
| 10/09/2017 | 582.41 | 601.89 | 582.41 | 596.39 |
| 10/10/2017 | 597.15 | 607.37 | 591.38 | 599.14 |
| 10/11/2017 | 605.05 | 610.52 | 603.19 | 607.23 |
| 10/12/2017 | 609.64 | 613.27 | 586.53 | 589.58 |
| 10/15/2017 | 592.71 | 604.95 | 591.45 | 604.76 |
| 10/16/2017 | 606.51 | 610.54 | 601.28 | 601.28 |
| 10/17/2017 | 603.75 | 605.58 | 593.4 | 596.09 |
| 10/18/2017 | 597.42 | 603.16 | 596.58 | 600.04 |
| 10/19/2017 | 601.81 | 606.98 | 594.44 | 597.31 |
| 10/22/2017 | 597.06 | 598.5 | 591.66 | 591.92 |
| 10/23/2017 | 595.4 | 601.34 | 589.16 | 589.16 |
| 10/24/2017 | 592.2 | 596.43 | 592.2 | 594.3 |
| 10/25/2017 | 595.14 | 604.45 | 593.04 | 593.04 |
| 10/26/2017 | 593.49 | 596.91 | 579.38 | 589.18 |
| 10/29/2017 | 595.34 | 601.09 | 594.45 | 597.85 |
| 10/30/2017 | 600.19 | 600.19 | 592.88 | 593.77 |
| 10/31/2017 | 596.51 | 601.54 | 592.77 | 594.85 |
| 11/01/2017 | 598.29 | 603.47 | 590.97 | 593.66 |
| 11/02/2017 | 595.43 | 598.71 | 585.58 | 590.87 |
| 11/05/2017 | 594.88 | 603.52 | 592.25 | 600.05 |
| 11/06/2017 | 598.96 | 601.71 | 594.4 | 597.67 |
| 11/07/2017 | 602.82 | 605.9 | 593.29 | 593.93 |
| 11/08/2017 | 593.13 | 594.32 | 572.94 | 576.76 |
| 11/09/2017 | 582.74 | 584.02 | 567.88 | 567.88 |
| 11/12/2017 | 571.93 | 573.41 | 555.85 | 556.39 |
| 11/13/2017 | 558 | 563.34 | 548.01 | 560.43 |
| 11/14/2017 | 561.51 | 564.03 | 551.85 | 551.85 |
| 11/15/2017 | 553.91 | 555.65 | 539.33 | 539.33 |
| 11/16/2017 | 542.7 | 542.7 | 519.2 | 522.96 |
| 11/19/2017 | 526.16 | 527.16 | 504.27 | 505.58 |
| 11/20/2017 | 503.58 | 516.63 | 498.05 | 515.64 |
| 11/21/2017 | 517.02 | 519.84 | 505.94 | 513.83 |
| 11/22/2017 | 516.7 | 533.4 | 516.69 | 523.38 |
| 11/23/2017 | 523.94 | 526.41 | 520.25 | 522.24 |
| 11/26/2017 | 524.98 | 528.96 | 521.63 | 524.96 |
| 11/27/2017 | 526 | 534.48 | 505.64 | 508.47 |
| 11/28/2017 | 508.69 | 508.69 | 496.6 | 499.6 |
| 11/29/2017 | 504.31 | 508.19 | 501.26 | 508.09 |
| 11/30/2017 | 508.16 | 513.65 | 506.16 | 509.86 |
| 12/03/2017 | 510.55 | 521.48 | 510.16 | 521.48 |
| 12/04/2017 | 524.6 | 527.26 | 517.33 | 520.8 |
| 12/05/2017 | 522.41 | 526.65 | 517.65 | 517.65 |
| 12/06/2017 | 518.97 | 530.84 | 518.97 | 529.25 |
| 12/07/2017 | 530.99 | 540.97 | 530.99 | 539.62 |
| 12/10/2017 | 544.2 | 557.74 | 544.07 | 551.17 |
| 12/11/2017 | 553.07 | 557.16 | 541.25 | 543.75 |
| 12/12/2017 | 545.31 | 547.1 | 535 | 535 |
| 12/13/2017 | 539.4 | 544.59 | 533.51 | 543.83 |
| 12/14/2017 | 544.8 | 550.29 | 541.4 | 545.37 |
| 12/17/2017 | 549.13 | 552.76 | 549 | 550.64 |
| 12/18/2017 | 552.47 | 558.31 | 550.84 | 556.15 |
| 12/19/2017 | 558.25 | 563.45 | 555.11 | 558.51 |
| 12/20/2017 | 561 | 564.51 | 549.13 | 550.02 |
| 12/21/2017 | 552.64 | 555.9 | 548.78 | 550.23 |
| 12/24/2017 | 552.25 | 554.79 | 550.15 | 552.68 |
| 12/25/2017 | 554.25 | 562.98 | 553 | 561.49 |
| 12/26/2017 | 563.56 | 563.59 | 555.9 | 556.83 |
| 12/27/2017 | 558.99 | 561.04 | 554.89 | 556.87 |
| 12/28/2017 | 560.47 | 562.11 | 555.71 | 562.11 |