XKOBI
BIST KOBI SANAYI
15:10:11
46656.89 ₺
-734.81 (%-1.55)
Previous Close: 47391.69·
Volatility: 1.57
Day Low₺46656.89
Day High₺47399.38
Market Data
Week over week (WoW)
-0.07%
Month over month (MoM)
-8.03%
Year to date (YTD)
+13.68%
Year over year (YoY)
+71.25%
XKOBI: BIST KOBI SANAYI Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 613.2964
CLOSE 612.5851
Low
LOW 507.41
High
HIGH 734.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 513.88 | 521.28 | 512.07 | 515.47 |
| 06/20/2017 | 515.72 | 516.99 | 509.93 | 512.99 |
| 06/21/2017 | 515.3 | 517.6 | 511.05 | 512.72 |
| 06/22/2017 | 514.48 | 516.98 | 512.47 | 515.26 |
| 06/27/2017 | 517.02 | 520.22 | 515.48 | 517.65 |
| 06/28/2017 | 519.8 | 522.04 | 513.28 | 514.89 |
| 06/29/2017 | 516.33 | 516.67 | 512.63 | 515.09 |
| 07/02/2017 | 516.09 | 518.03 | 511.02 | 511.41 |
| 07/03/2017 | 514.03 | 515.47 | 507.41 | 511.28 |
| 07/04/2017 | 511.63 | 514.25 | 510.47 | 511.15 |
| 07/05/2017 | 512.11 | 515.04 | 510.39 | 511.99 |
| 07/06/2017 | 512.68 | 516.45 | 512.01 | 515.32 |
| 07/09/2017 | 518.35 | 523.72 | 518.31 | 520.76 |
| 07/10/2017 | 521.92 | 527.93 | 521.92 | 524.58 |
| 07/11/2017 | 527.51 | 528.57 | 521.69 | 526.45 |
| 07/12/2017 | 528.26 | 537.7 | 528.26 | 533.95 |
| 07/13/2017 | 536.3 | 538.48 | 531.03 | 534 |
| 07/16/2017 | 535.3 | 536.99 | 530.57 | 532.92 |
| 07/17/2017 | 534.33 | 535.09 | 529.27 | 530.64 |
| 07/18/2017 | 533.61 | 537.64 | 529.59 | 531.71 |
| 07/19/2017 | 533.94 | 534.53 | 527.66 | 528.46 |
| 07/20/2017 | 530.93 | 540.02 | 529.58 | 538.99 |
| 07/23/2017 | 542.52 | 548.61 | 542.52 | 546.71 |
| 07/24/2017 | 549.36 | 557.65 | 547.2 | 556.14 |
| 07/25/2017 | 558.8 | 571.48 | 558.24 | 569.97 |
| 07/26/2017 | 574.44 | 583.73 | 569.08 | 570.5 |
| 07/27/2017 | 572.03 | 590.85 | 572.03 | 590.31 |
| 07/30/2017 | 596.83 | 613.53 | 596.83 | 612.15 |
| 07/31/2017 | 624.28 | 634.7 | 608.83 | 615.92 |
| 08/01/2017 | 622.51 | 630.3 | 612.97 | 626.04 |
| 08/02/2017 | 631.22 | 641.42 | 605.14 | 605.14 |
| 08/03/2017 | 606.6 | 615.27 | 602.45 | 612.01 |
| 08/06/2017 | 620.73 | 639.42 | 619.78 | 639.42 |
| 08/07/2017 | 648.86 | 668.16 | 645.86 | 667.36 |
| 08/08/2017 | 669.23 | 678.41 | 657.32 | 669.75 |
| 08/09/2017 | 669.65 | 670.66 | 652.89 | 659.06 |
| 08/10/2017 | 660.49 | 671.44 | 654.03 | 657.43 |
| 08/13/2017 | 666.75 | 675.4 | 665.02 | 666.68 |
| 08/14/2017 | 670.57 | 672.8 | 607.89 | 629.13 |
| 08/15/2017 | 634.27 | 640.03 | 593.78 | 626.25 |
| 08/16/2017 | 629.64 | 636.2 | 619.51 | 623.5 |
| 08/17/2017 | 626.74 | 632.07 | 619.41 | 625.61 |
| 08/20/2017 | 626.98 | 633.28 | 625.17 | 628 |
| 08/21/2017 | 631.15 | 632.86 | 614.97 | 618.06 |
| 08/22/2017 | 620.1 | 632.44 | 613.36 | 624.54 |
| 08/23/2017 | 629.07 | 633.34 | 617.77 | 617.77 |
| 08/24/2017 | 618.41 | 620.38 | 611.57 | 618.4 |
| 08/27/2017 | 623.04 | 634.18 | 621.19 | 623.45 |
| 08/28/2017 | 625.29 | 626.4 | 618.47 | 621.5 |
| 08/30/2017 | 622.71 | 628.56 | 622.31 | 622.98 |
| 09/04/2017 | 626.17 | 631.07 | 620.27 | 621.87 |
| 09/05/2017 | 623.59 | 633.23 | 621.21 | 627.21 |
| 09/06/2017 | 629.8 | 635.78 | 628.01 | 630.87 |
| 09/07/2017 | 633.13 | 637.18 | 626.93 | 627.99 |
| 09/10/2017 | 631.27 | 637.4 | 629.71 | 631.53 |
| 09/11/2017 | 633.46 | 635.56 | 629.95 | 632.7 |
| 09/12/2017 | 634.67 | 642.49 | 632.41 | 632.67 |
| 09/13/2017 | 633.82 | 635.65 | 618.08 | 624.92 |
| 09/14/2017 | 627.43 | 634.29 | 623.9 | 624.3 |
| 09/17/2017 | 626.97 | 630.88 | 610.73 | 610.73 |
| 09/18/2017 | 611.35 | 612.14 | 590.38 | 591.84 |
| 09/19/2017 | 594.51 | 599.05 | 588.73 | 598.79 |
| 09/20/2017 | 594.55 | 608.63 | 593.04 | 607.94 |
| 09/21/2017 | 609.47 | 624.83 | 605.74 | 620.48 |
| 09/24/2017 | 619.36 | 621.19 | 582.34 | 592.79 |
| 09/25/2017 | 598.37 | 614.01 | 598.37 | 612.85 |
| 09/26/2017 | 615.52 | 618.28 | 598.92 | 600.69 |
| 09/27/2017 | 601.54 | 609.72 | 599.54 | 608.74 |
| 09/28/2017 | 612.55 | 617.06 | 609.78 | 613.26 |
| 10/01/2017 | 618.93 | 629.23 | 618.29 | 628.36 |
| 10/02/2017 | 628.85 | 633.16 | 624.35 | 627.79 |
| 10/03/2017 | 631.7 | 671.76 | 631.7 | 670.85 |
| 10/04/2017 | 684.69 | 704.32 | 674.58 | 699.91 |
| 10/05/2017 | 699.54 | 710.5 | 687.7 | 699.23 |
| 10/08/2017 | 652.87 | 689.96 | 639.43 | 677.11 |
| 10/09/2017 | 684.94 | 694.2 | 666.55 | 669.69 |
| 10/10/2017 | 673.76 | 675.74 | 646.37 | 647.51 |
| 10/11/2017 | 652.58 | 668.46 | 648.56 | 660.43 |
| 10/12/2017 | 664.91 | 666.92 | 647.81 | 648.61 |
| 10/15/2017 | 651.07 | 656.85 | 647.78 | 652.29 |
| 10/16/2017 | 653.36 | 663.83 | 652.83 | 658.29 |
| 10/17/2017 | 661.84 | 669.46 | 649.42 | 664.56 |
| 10/18/2017 | 668.17 | 671.05 | 659.41 | 665.78 |
| 10/19/2017 | 668.61 | 669.05 | 655.1 | 659.26 |
| 10/22/2017 | 658.23 | 659.31 | 650.05 | 652.73 |
| 10/23/2017 | 654.73 | 659.05 | 649.97 | 652.25 |
| 10/24/2017 | 654.45 | 667.2 | 654.33 | 662.75 |
| 10/25/2017 | 664.35 | 669.77 | 660.74 | 662.58 |
| 10/26/2017 | 663.64 | 664.88 | 654.94 | 658.55 |
| 10/29/2017 | 665.65 | 667.32 | 659.33 | 660.04 |
| 10/30/2017 | 662.41 | 663.48 | 648.13 | 649.88 |
| 10/31/2017 | 652.68 | 653.14 | 640.47 | 642.23 |
| 11/01/2017 | 643.56 | 653.45 | 638.64 | 645.53 |
| 11/02/2017 | 647.06 | 652.22 | 637.85 | 642.15 |
| 11/05/2017 | 646.4 | 652.31 | 640 | 642.03 |
| 11/06/2017 | 644.13 | 654.23 | 640.66 | 651.57 |
| 11/07/2017 | 654.37 | 666.93 | 642.7 | 666.93 |
| 11/08/2017 | 669.51 | 669.51 | 645.37 | 645.94 |
| 11/09/2017 | 646.33 | 650.09 | 634.43 | 639.23 |
| 11/12/2017 | 643.93 | 645.2 | 619.74 | 621.86 |
| 11/13/2017 | 621.04 | 623.67 | 607.33 | 616.18 |
| 11/14/2017 | 619.37 | 623.23 | 591.55 | 591.55 |
| 11/15/2017 | 594.13 | 596.07 | 575.18 | 576.61 |
| 11/16/2017 | 578.62 | 580.63 | 550.79 | 561.25 |
| 11/19/2017 | 561.49 | 577.74 | 555.85 | 563.59 |
| 11/20/2017 | 562.12 | 579.07 | 559.76 | 578.59 |
| 11/21/2017 | 578.13 | 589 | 577.94 | 586.06 |
| 11/22/2017 | 589.75 | 592.28 | 574.64 | 576.93 |
| 11/23/2017 | 578.55 | 587.46 | 575.13 | 586.46 |
| 11/26/2017 | 586.73 | 602.83 | 579.19 | 596.16 |
| 11/27/2017 | 595.52 | 598.61 | 561.77 | 561.77 |
| 11/28/2017 | 568.03 | 568.03 | 546.67 | 555.7 |
| 11/29/2017 | 554.61 | 563.81 | 552.07 | 562.18 |
| 11/30/2017 | 560.41 | 561.61 | 555.19 | 555.41 |
| 12/03/2017 | 555.48 | 559.95 | 554.11 | 558.72 |
| 12/04/2017 | 564.48 | 578.03 | 561.64 | 575.9 |
| 12/05/2017 | 576.42 | 586.66 | 570.16 | 577.86 |
| 12/06/2017 | 579.45 | 586.12 | 577.17 | 583.12 |
| 12/07/2017 | 586.03 | 616.65 | 586.03 | 615.96 |
| 12/10/2017 | 624.46 | 654.1 | 618.76 | 638.42 |
| 12/11/2017 | 639.46 | 646.07 | 634.07 | 644.45 |
| 12/12/2017 | 647.07 | 661.69 | 641.25 | 653.34 |
| 12/13/2017 | 655.95 | 661.8 | 643.54 | 653.08 |
| 12/14/2017 | 655.94 | 659.84 | 650.57 | 653.89 |
| 12/17/2017 | 657.89 | 662.78 | 650.96 | 658.66 |
| 12/18/2017 | 661.89 | 680.82 | 660.71 | 670.16 |
| 12/19/2017 | 676.81 | 700.41 | 671.7 | 694.58 |
| 12/20/2017 | 699.6 | 714.2 | 693.6 | 703.18 |
| 12/21/2017 | 709.45 | 712.8 | 701.15 | 703.13 |
| 12/24/2017 | 709.97 | 715.4 | 705.67 | 709.09 |
| 12/25/2017 | 709.39 | 716.09 | 701.11 | 706.25 |
| 12/26/2017 | 706.25 | 715.28 | 699.58 | 710.92 |
| 12/27/2017 | 711.33 | 725.49 | 710.63 | 725.49 |
| 12/28/2017 | 729.33 | 734.98 | 724.48 | 732.22 |