XKMYA
BIST KIMYA PETROL PLASTIK
—
17970.14 ₺
+60.73 (%+0.34)
Previous Close: 17909.41
Day Low₺17821.84
Day High₺18198.83
XKMYA: BIST KIMYA PETROL PLASTIK Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,100.681
CLOSE 1,099.8563
Low
LOW 1,018.78
High
HIGH 1,240.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/02/2017 | 1,069.46 | 1,088.61 | 1,061.98 | 1,073.95 |
| 08/03/2017 | 1,074.94 | 1,077.83 | 1,069.24 | 1,072.62 |
| 08/06/2017 | 1,076.13 | 1,085.53 | 1,072.34 | 1,075.9 |
| 08/07/2017 | 1,077.34 | 1,090.88 | 1,077.32 | 1,090.88 |
| 08/08/2017 | 1,086.33 | 1,095.67 | 1,080.42 | 1,084.38 |
| 08/09/2017 | 1,086.27 | 1,092.61 | 1,074.68 | 1,074.68 |
| 08/10/2017 | 1,066.37 | 1,067 | 1,049.83 | 1,057.66 |
| 08/13/2017 | 1,065.13 | 1,074.96 | 1,065.13 | 1,074.69 |
| 08/14/2017 | 1,079.31 | 1,080.79 | 1,048.59 | 1,050.89 |
| 08/15/2017 | 1,051.79 | 1,056.9 | 1,018.78 | 1,038.34 |
| 08/16/2017 | 1,044.08 | 1,050.67 | 1,036.64 | 1,043.37 |
| 08/17/2017 | 1,038.4 | 1,053.67 | 1,034.11 | 1,049.72 |
| 08/20/2017 | 1,051.66 | 1,062.66 | 1,044.87 | 1,058.77 |
| 08/21/2017 | 1,063.28 | 1,067.02 | 1,056.12 | 1,056.12 |
| 08/22/2017 | 1,058.48 | 1,064.37 | 1,057.81 | 1,060.18 |
| 08/23/2017 | 1,061.55 | 1,072.4 | 1,061.55 | 1,062.93 |
| 08/24/2017 | 1,063.45 | 1,074.21 | 1,062.47 | 1,069.94 |
| 08/27/2017 | 1,071.11 | 1,075.9 | 1,068.23 | 1,070.37 |
| 08/28/2017 | 1,071.04 | 1,074.19 | 1,063.24 | 1,073.17 |
| 08/30/2017 | 1,073.05 | 1,077.93 | 1,069.56 | 1,070.25 |
| 09/04/2017 | 1,076.94 | 1,079.12 | 1,060.21 | 1,063.89 |
| 09/05/2017 | 1,065.49 | 1,108.38 | 1,060.53 | 1,102.66 |
| 09/06/2017 | 1,105.52 | 1,110.48 | 1,097.04 | 1,108.3 |
| 09/07/2017 | 1,109.62 | 1,114.67 | 1,096.67 | 1,108.52 |
| 09/10/2017 | 1,113.28 | 1,119.72 | 1,109.89 | 1,113.83 |
| 09/11/2017 | 1,114.65 | 1,117.17 | 1,103.95 | 1,108.13 |
| 09/12/2017 | 1,109.07 | 1,114.82 | 1,098.55 | 1,098.55 |
| 09/13/2017 | 1,098.82 | 1,105.85 | 1,087.48 | 1,100.31 |
| 09/14/2017 | 1,104.11 | 1,107.55 | 1,097.19 | 1,100.47 |
| 09/17/2017 | 1,103.23 | 1,105.29 | 1,089.06 | 1,089.06 |
| 09/18/2017 | 1,090.65 | 1,099.76 | 1,072.52 | 1,080.44 |
| 09/19/2017 | 1,084.15 | 1,091.1 | 1,066.1 | 1,067.97 |
| 09/20/2017 | 1,064.06 | 1,074.29 | 1,050.87 | 1,054.29 |
| 09/21/2017 | 1,059.48 | 1,062.29 | 1,045.03 | 1,048.88 |
| 09/24/2017 | 1,047.44 | 1,048.6 | 1,024.63 | 1,048.6 |
| 09/25/2017 | 1,053.39 | 1,073.53 | 1,053.39 | 1,070.54 |
| 09/26/2017 | 1,071.06 | 1,071.06 | 1,045.89 | 1,046.17 |
| 09/27/2017 | 1,040.63 | 1,057.34 | 1,040.63 | 1,053.5 |
| 09/28/2017 | 1,056.8 | 1,076.05 | 1,050.17 | 1,073.29 |
| 10/01/2017 | 1,073.7 | 1,087.79 | 1,071.89 | 1,083.22 |
| 10/02/2017 | 1,083.91 | 1,091.13 | 1,075.21 | 1,089.19 |
| 10/03/2017 | 1,092.69 | 1,097.21 | 1,086.39 | 1,086.48 |
| 10/04/2017 | 1,091.22 | 1,096.12 | 1,080.85 | 1,080.85 |
| 10/05/2017 | 1,080.35 | 1,089.9 | 1,071.58 | 1,089.67 |
| 10/08/2017 | 1,059.57 | 1,067.41 | 1,041.59 | 1,067.41 |
| 10/09/2017 | 1,075.55 | 1,093.15 | 1,074.79 | 1,087.78 |
| 10/10/2017 | 1,088.1 | 1,093.29 | 1,075 | 1,085.56 |
| 10/11/2017 | 1,095.27 | 1,121.92 | 1,094.7 | 1,118.16 |
| 10/12/2017 | 1,121.25 | 1,127.5 | 1,117.35 | 1,121.5 |
| 10/15/2017 | 1,124.65 | 1,135.12 | 1,119.21 | 1,124 |
| 10/16/2017 | 1,125.95 | 1,135.92 | 1,123.05 | 1,123.05 |
| 10/17/2017 | 1,127.91 | 1,134.14 | 1,122.89 | 1,126.04 |
| 10/18/2017 | 1,129.15 | 1,141.04 | 1,128.02 | 1,137.99 |
| 10/19/2017 | 1,139.83 | 1,147.5 | 1,129.44 | 1,138.08 |
| 10/22/2017 | 1,138.38 | 1,155.81 | 1,130.11 | 1,149.53 |
| 10/23/2017 | 1,154.28 | 1,158.92 | 1,144.12 | 1,147.84 |
| 10/24/2017 | 1,149.7 | 1,152.58 | 1,146.76 | 1,149.56 |
| 10/25/2017 | 1,149.83 | 1,164.22 | 1,147 | 1,148.08 |
| 10/26/2017 | 1,147.26 | 1,161.69 | 1,146.46 | 1,161.69 |
| 10/29/2017 | 1,166.03 | 1,177.13 | 1,166.03 | 1,173.77 |
| 10/30/2017 | 1,177.02 | 1,181.54 | 1,173.73 | 1,181.54 |
| 10/31/2017 | 1,185.19 | 1,192.31 | 1,177.51 | 1,188.82 |
| 11/01/2017 | 1,194.73 | 1,205.21 | 1,193.05 | 1,205.15 |
| 11/02/2017 | 1,206.01 | 1,221.15 | 1,191.84 | 1,200.34 |
| 11/05/2017 | 1,207.91 | 1,231.51 | 1,206.52 | 1,231.51 |
| 11/06/2017 | 1,234.23 | 1,240.21 | 1,205.25 | 1,208.04 |
| 11/07/2017 | 1,213.73 | 1,221.8 | 1,183.47 | 1,209.99 |
| 11/08/2017 | 1,166.38 | 1,166.46 | 1,128.89 | 1,130.6 |
| 11/09/2017 | 1,135.94 | 1,145.08 | 1,113.53 | 1,116.24 |
| 11/12/2017 | 1,120.52 | 1,129.45 | 1,093.35 | 1,126.42 |
| 11/13/2017 | 1,128.32 | 1,130.21 | 1,108.54 | 1,116.26 |
| 11/14/2017 | 1,116.99 | 1,117.49 | 1,087.04 | 1,087.04 |
| 11/15/2017 | 1,093.56 | 1,104.89 | 1,077.62 | 1,082.01 |
| 11/16/2017 | 1,086.73 | 1,097.26 | 1,080.08 | 1,095.61 |
| 11/19/2017 | 1,097.99 | 1,099.56 | 1,070.66 | 1,077.33 |
| 11/20/2017 | 1,070.39 | 1,107.62 | 1,069.2 | 1,107.62 |
| 11/21/2017 | 1,100.46 | 1,123.55 | 1,094.38 | 1,114.32 |
| 11/22/2017 | 1,119 | 1,123.48 | 1,107.93 | 1,108.17 |
| 11/23/2017 | 1,106.49 | 1,110.73 | 1,096.92 | 1,096.92 |
| 11/26/2017 | 1,100.02 | 1,108.3 | 1,093.51 | 1,102.38 |
| 11/27/2017 | 1,102.24 | 1,117.1 | 1,078.57 | 1,078.57 |
| 11/28/2017 | 1,080.28 | 1,083.01 | 1,060.97 | 1,065.57 |
| 11/29/2017 | 1,064.74 | 1,081.84 | 1,053.52 | 1,077.68 |
| 11/30/2017 | 1,077.22 | 1,080.73 | 1,058.18 | 1,060.86 |
| 12/03/2017 | 1,061.53 | 1,079.08 | 1,050.08 | 1,076.32 |
| 12/04/2017 | 1,081.55 | 1,092.53 | 1,078.45 | 1,087.28 |
| 12/05/2017 | 1,095.88 | 1,095.88 | 1,068.02 | 1,068.02 |
| 12/06/2017 | 1,070.14 | 1,079.91 | 1,070.14 | 1,074.86 |
| 12/07/2017 | 1,078.52 | 1,091.84 | 1,077.01 | 1,079.85 |
| 12/10/2017 | 1,087.91 | 1,091.83 | 1,081.49 | 1,082.13 |
| 12/11/2017 | 1,082.59 | 1,090.1 | 1,078.22 | 1,081.3 |
| 12/12/2017 | 1,085.52 | 1,099.83 | 1,085.52 | 1,089.93 |
| 12/13/2017 | 1,095.68 | 1,097.02 | 1,076.23 | 1,082.22 |
| 12/14/2017 | 1,082.6 | 1,088.53 | 1,069.58 | 1,084.59 |
| 12/17/2017 | 1,088.31 | 1,090.62 | 1,071.13 | 1,072.41 |
| 12/18/2017 | 1,074.41 | 1,100.24 | 1,071.08 | 1,090.89 |
| 12/19/2017 | 1,093.58 | 1,123.23 | 1,086.87 | 1,122.33 |
| 12/20/2017 | 1,125.07 | 1,141.47 | 1,107.99 | 1,112.76 |
| 12/21/2017 | 1,120.31 | 1,127.39 | 1,113.59 | 1,117.33 |
| 12/24/2017 | 1,127.16 | 1,131.73 | 1,120.53 | 1,127.38 |
| 12/25/2017 | 1,130.99 | 1,133.7 | 1,120.83 | 1,122.96 |
| 12/26/2017 | 1,124.24 | 1,124.58 | 1,108.46 | 1,119.14 |
| 12/27/2017 | 1,121.17 | 1,147.1 | 1,121.17 | 1,143.33 |
| 12/28/2017 | 1,145.43 | 1,156.74 | 1,142.1 | 1,145.37 |