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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 626.1538
CLOSE 624.646
Low
LOW 463.08
High
HIGH 797.51
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 735.51 | 744.18 | 726.61 | 736.51 |
| 01/02/2018 | 739.78 | 740.17 | 719.04 | 723.84 |
| 01/03/2018 | 722.89 | 739.48 | 722.89 | 735.4 |
| 01/04/2018 | 742.11 | 744.78 | 737.21 | 742.29 |
| 01/07/2018 | 748.36 | 752.41 | 745.17 | 745.53 |
| 01/08/2018 | 749.32 | 755.41 | 740.68 | 748.62 |
| 01/09/2018 | 748.89 | 749.34 | 727.66 | 732.05 |
| 01/10/2018 | 734.77 | 742 | 730.4 | 735.95 |
| 01/11/2018 | 738.02 | 741.9 | 732.73 | 734.28 |
| 01/14/2018 | 734.41 | 748.32 | 709.53 | 713.37 |
| 01/15/2018 | 711.1 | 723.13 | 692.88 | 723.13 |
| 01/16/2018 | 724.88 | 733.11 | 718.83 | 728.44 |
| 01/17/2018 | 732.88 | 741.91 | 730.52 | 739.84 |
| 01/18/2018 | 743.1 | 752.1 | 733.64 | 737.25 |
| 01/21/2018 | 742.3 | 763.11 | 736.66 | 762.59 |
| 01/22/2018 | 760.01 | 783.29 | 760.01 | 780.4 |
| 01/23/2018 | 783.23 | 797.51 | 780.21 | 789.39 |
| 01/24/2018 | 794.56 | 796.46 | 774.81 | 777.83 |
| 01/25/2018 | 779.3 | 788.97 | 774.31 | 782.25 |
| 01/28/2018 | 787 | 793.04 | 780.96 | 791.95 |
| 01/29/2018 | 790.87 | 795.78 | 784.11 | 785.14 |
| 01/30/2018 | 788.58 | 793.24 | 783.87 | 786.9 |
| 01/31/2018 | 791.11 | 797.09 | 780.05 | 786.76 |
| 02/01/2018 | 786.12 | 789.47 | 776.62 | 786.42 |
| 02/04/2018 | 786.58 | 792.94 | 780.66 | 792.24 |
| 02/05/2018 | 770.32 | 779.85 | 762.93 | 779.85 |
| 02/06/2018 | 785.88 | 788.1 | 778.1 | 778.1 |
| 02/07/2018 | 780.75 | 781.93 | 754.99 | 759.58 |
| 02/08/2018 | 749.63 | 751.93 | 740.14 | 749.42 |
| 02/11/2018 | 756.8 | 761.98 | 753.4 | 755.17 |
| 02/12/2018 | 755.49 | 759.01 | 732.8 | 735.59 |
| 02/13/2018 | 741.57 | 742.09 | 722.01 | 726.91 |
| 02/14/2018 | 733.6 | 740.9 | 728.16 | 740.9 |
| 02/15/2018 | 745.81 | 748.01 | 735.91 | 743.37 |
| 02/18/2018 | 748.59 | 749.97 | 730.75 | 740.04 |
| 02/19/2018 | 742.4 | 745.99 | 709.82 | 709.82 |
| 02/20/2018 | 720.05 | 732.8 | 716.75 | 729.87 |
| 02/21/2018 | 729.45 | 736.22 | 726.4 | 734.03 |
| 02/22/2018 | 737.52 | 741.16 | 729.86 | 732.83 |
| 02/25/2018 | 736.87 | 740.29 | 732.61 | 738 |
| 02/26/2018 | 738 | 741.36 | 730.4 | 733.91 |
| 02/27/2018 | 732.61 | 739 | 730.25 | 734.09 |
| 02/28/2018 | 735.12 | 738.98 | 715.07 | 715.88 |
| 03/01/2018 | 716.14 | 717.81 | 697 | 700.75 |
| 03/04/2018 | 703.42 | 708.05 | 691.79 | 701.46 |
| 03/05/2018 | 702.58 | 704.43 | 687.25 | 689.46 |
| 03/06/2018 | 689.36 | 691.42 | 682.71 | 684.57 |
| 03/07/2018 | 686.35 | 686.83 | 678.67 | 681.95 |
| 03/08/2018 | 685.58 | 714.39 | 682.17 | 710.2 |
| 03/11/2018 | 711.27 | 718.08 | 703.62 | 707.11 |
| 03/12/2018 | 706.04 | 706.04 | 688.65 | 691.81 |
| 03/13/2018 | 692.28 | 705.7 | 685.06 | 692.09 |
| 03/14/2018 | 695.12 | 698.89 | 689.16 | 689.81 |
| 03/15/2018 | 692.69 | 695.71 | 686.92 | 689.64 |
| 03/18/2018 | 691.78 | 703.09 | 687.23 | 699.48 |
| 03/19/2018 | 703.06 | 704.43 | 695.43 | 697.52 |
| 03/20/2018 | 700.96 | 707.64 | 699.91 | 702.2 |
| 03/21/2018 | 703.6 | 708.75 | 697.87 | 698.19 |
| 03/22/2018 | 692.15 | 698.37 | 686.66 | 693.02 |
| 03/25/2018 | 697.94 | 705.53 | 695.79 | 698.06 |
| 03/26/2018 | 705.75 | 724.68 | 697.96 | 705 |
| 03/27/2018 | 704.64 | 714.01 | 700.87 | 705.15 |
| 03/28/2018 | 711.15 | 720.83 | 709.28 | 718.4 |
| 03/29/2018 | 722.67 | 726.97 | 710.49 | 714.28 |
| 04/01/2018 | 717.62 | 720 | 710.75 | 711.75 |
| 04/02/2018 | 712.03 | 715.88 | 706.5 | 709.86 |
| 04/03/2018 | 713.39 | 715.66 | 703.46 | 711.76 |
| 04/04/2018 | 714.32 | 716.56 | 703.21 | 707.34 |
| 04/05/2018 | 708.04 | 713.68 | 705.77 | 706.52 |
| 04/08/2018 | 711.11 | 712.9 | 692.24 | 697.84 |
| 04/09/2018 | 701.55 | 701.74 | 652.17 | 670.53 |
| 04/10/2018 | 665.91 | 677.66 | 621.18 | 651.31 |
| 04/11/2018 | 655.29 | 659.7 | 637 | 652.49 |
| 04/12/2018 | 658.48 | 660.31 | 646.04 | 652.26 |
| 04/15/2018 | 658.17 | 679.96 | 658.17 | 679.96 |
| 04/16/2018 | 688.65 | 693.79 | 666.23 | 675.28 |
| 04/17/2018 | 676.74 | 696.73 | 658.31 | 696.73 |
| 04/18/2018 | 697.16 | 697.63 | 689.45 | 695.96 |
| 04/19/2018 | 695.23 | 705.41 | 688.63 | 694.66 |
| 04/23/2018 | 694.08 | 708.67 | 692.81 | 703.8 |
| 04/24/2018 | 707.69 | 716.58 | 681.24 | 682.18 |
| 04/25/2018 | 680.35 | 690.51 | 676.53 | 685.97 |
| 04/26/2018 | 690.64 | 690.64 | 672.01 | 674.03 |
| 04/29/2018 | 675.4 | 677.83 | 655.68 | 658.06 |
| 05/01/2018 | 658.49 | 658.86 | 635.08 | 646.77 |
| 05/02/2018 | 648.14 | 648.41 | 636.56 | 638.74 |
| 05/03/2018 | 640.66 | 641.93 | 626.55 | 632.47 |
| 05/06/2018 | 632.96 | 639.85 | 628.68 | 629.61 |
| 05/07/2018 | 629.71 | 633.69 | 609.61 | 610.58 |
| 05/08/2018 | 604.15 | 614.97 | 573.6 | 609.63 |
| 05/09/2018 | 614.01 | 618.66 | 597.65 | 617.33 |
| 05/10/2018 | 615.65 | 625.47 | 614.53 | 621.06 |
| 05/13/2018 | 620.94 | 625.19 | 615.54 | 616.99 |
| 05/14/2018 | 613.79 | 616.62 | 602.25 | 609.53 |
| 05/15/2018 | 610.61 | 611.84 | 600.17 | 605.14 |
| 05/16/2018 | 608.59 | 610.19 | 600.88 | 602.16 |
| 05/17/2018 | 602.82 | 603.82 | 595.41 | 599.22 |
| 05/20/2018 | 600.86 | 609.96 | 597.36 | 602.12 |
| 05/21/2018 | 604.74 | 612.27 | 600.56 | 605.4 |
| 05/22/2018 | 602.73 | 605.59 | 587.22 | 591.03 |
| 05/23/2018 | 597.15 | 599.62 | 575.08 | 576.55 |
| 05/24/2018 | 577.85 | 581.47 | 570.58 | 580.85 |
| 05/27/2018 | 589.56 | 593.2 | 580.5 | 590.89 |
| 05/28/2018 | 592.18 | 592.18 | 584.03 | 588.4 |
| 05/29/2018 | 589.34 | 593.11 | 585.88 | 589.79 |
| 05/30/2018 | 590.86 | 595.27 | 577.24 | 584.09 |
| 05/31/2018 | 585.76 | 586.18 | 569.83 | 577.34 |
| 06/03/2018 | 577.79 | 586.85 | 577.61 | 584.91 |
| 06/04/2018 | 586.75 | 588.96 | 580.36 | 581.39 |
| 06/05/2018 | 582.86 | 585.22 | 575.37 | 580.46 |
| 06/06/2018 | 583.12 | 593.79 | 578.79 | 589.74 |
| 06/07/2018 | 590.5 | 590.58 | 582.63 | 586.58 |
| 06/10/2018 | 589.85 | 591.83 | 582.54 | 589.02 |
| 06/11/2018 | 588.93 | 591.69 | 586.34 | 588.76 |
| 06/12/2018 | 589.81 | 591.7 | 585.93 | 588.29 |
| 06/13/2018 | 588.58 | 590.39 | 586.7 | 589.13 |
| 06/17/2018 | 590.15 | 590.99 | 581.62 | 585.68 |
| 06/18/2018 | 582.86 | 592.15 | 581.24 | 590.58 |
| 06/19/2018 | 588.59 | 590.77 | 586.2 | 589.25 |
| 06/20/2018 | 590.13 | 594.46 | 586.87 | 592.9 |
| 06/21/2018 | 594.78 | 602.65 | 589.36 | 595.82 |
| 06/24/2018 | 609.89 | 615.14 | 597.74 | 601.38 |
| 06/25/2018 | 602.65 | 606.06 | 601.11 | 605.75 |
| 06/26/2018 | 607.84 | 611.21 | 603.09 | 609.59 |
| 06/27/2018 | 610.77 | 620.52 | 608.87 | 618.15 |
| 06/28/2018 | 625.44 | 630.51 | 621.24 | 630.21 |
| 07/01/2018 | 630.93 | 636.83 | 629.66 | 636.83 |
| 07/02/2018 | 639.42 | 653.37 | 634.99 | 651.17 |
| 07/03/2018 | 638.65 | 649.06 | 623.65 | 627.34 |
| 07/04/2018 | 607.49 | 620.47 | 605.64 | 619.26 |
| 07/05/2018 | 604.54 | 606.15 | 597.42 | 601.38 |
| 07/08/2018 | 597.57 | 599.29 | 584.03 | 585.23 |
| 07/09/2018 | 580.67 | 584.32 | 566.54 | 572.37 |
| 07/10/2018 | 570.12 | 571.29 | 542.19 | 543.72 |
| 07/11/2018 | 540.45 | 550 | 526.09 | 542.54 |
| 07/12/2018 | 546.19 | 553.9 | 543.88 | 550.44 |
| 07/15/2018 | 553.26 | 571.04 | 553.26 | 568.13 |
| 07/16/2018 | 571.03 | 577.97 | 567.14 | 571.74 |
| 07/17/2018 | 574 | 576.18 | 560.27 | 565.21 |
| 07/18/2018 | 567.8 | 571.24 | 563.75 | 564.34 |
| 07/19/2018 | 566.4 | 568.96 | 562.14 | 565.79 |
| 07/22/2018 | 567.61 | 575.77 | 566.26 | 573.92 |
| 07/23/2018 | 577.26 | 582.34 | 564.51 | 573.29 |
| 07/24/2018 | 574.62 | 579.82 | 570.87 | 575.54 |
| 07/25/2018 | 575.94 | 577.39 | 559.69 | 560.61 |
| 07/26/2018 | 560.96 | 562.51 | 555.79 | 561.39 |
| 07/29/2018 | 561.98 | 567.05 | 558.91 | 560.77 |
| 07/30/2018 | 561.43 | 567.04 | 560.17 | 562.01 |
| 07/31/2018 | 564.31 | 567.21 | 560.67 | 563.04 |
| 08/01/2018 | 556.45 | 556.45 | 542.28 | 543.84 |
| 08/02/2018 | 544.52 | 552.41 | 543.91 | 552.41 |
| 08/05/2018 | 554.17 | 554.17 | 548.78 | 553.22 |
| 08/06/2018 | 555.63 | 559.46 | 547.6 | 557.33 |
| 08/07/2018 | 559.33 | 559.33 | 551.76 | 554.16 |
| 08/08/2018 | 552.19 | 552.19 | 542.58 | 543.33 |
| 08/09/2018 | 531.4 | 532.53 | 486.99 | 507.77 |
| 08/12/2018 | 503.01 | 503.01 | 463.08 | 480.85 |
| 08/13/2018 | 491.7 | 498.37 | 488.17 | 497.22 |
| 08/14/2018 | 503.13 | 508.69 | 485.19 | 486.81 |
| 08/15/2018 | 492.69 | 493.6 | 482.55 | 482.62 |
| 08/16/2018 | 483.2 | 485 | 468.52 | 474.28 |
| 08/19/2018 | 475.41 | 482.38 | 472.87 | 478.89 |
| 08/26/2018 | 483.01 | 488.93 | 480.65 | 486.37 |
| 08/27/2018 | 489.41 | 502.62 | 487.72 | 501.63 |
| 08/28/2018 | 502.1 | 507.28 | 497.76 | 507.28 |
| 08/30/2018 | 505.85 | 509.26 | 499.6 | 507.09 |
| 09/02/2018 | 507.16 | 513.84 | 501.98 | 509.41 |
| 09/03/2018 | 509.29 | 517.54 | 506.88 | 517.31 |
| 09/04/2018 | 519.61 | 525.99 | 517.17 | 519.93 |
| 09/05/2018 | 521.21 | 522.9 | 516.42 | 520.61 |
| 09/06/2018 | 522.96 | 527.88 | 520.31 | 522.94 |
| 09/09/2018 | 525.15 | 526.98 | 516.54 | 518.91 |
| 09/10/2018 | 518.01 | 520.77 | 511.43 | 518.37 |
| 09/11/2018 | 519.78 | 522.79 | 511.63 | 512.12 |
| 09/12/2018 | 514.72 | 519.64 | 509.84 | 518.83 |
| 09/13/2018 | 520.26 | 531.17 | 520.26 | 530.69 |
| 09/16/2018 | 531.26 | 538 | 531.26 | 534.54 |
| 09/17/2018 | 535 | 536.74 | 528.31 | 530.23 |
| 09/18/2018 | 533 | 534.34 | 530.92 | 533.68 |
| 09/19/2018 | 536.45 | 538.37 | 528.86 | 531.45 |
| 09/20/2018 | 533.18 | 535.06 | 531.49 | 533.58 |
| 09/23/2018 | 536.08 | 548.15 | 534.26 | 547.67 |
| 09/24/2018 | 550.37 | 554.93 | 548.75 | 549.17 |
| 09/25/2018 | 550.76 | 558.55 | 543.67 | 547.61 |
| 09/26/2018 | 550.29 | 552.68 | 545.83 | 548.81 |
| 09/27/2018 | 549.66 | 551.03 | 540.31 | 541.7 |
| 09/30/2018 | 543.4 | 544.89 | 536.47 | 540.06 |
| 10/01/2018 | 539.38 | 542.91 | 530.89 | 532.97 |
| 10/02/2018 | 533.17 | 534.81 | 529.86 | 531.82 |
| 10/03/2018 | 533.21 | 534.56 | 520.6 | 520.74 |
| 10/04/2018 | 522.9 | 527.47 | 517.32 | 524.81 |
| 10/07/2018 | 526.15 | 537.29 | 524.29 | 537.29 |
| 10/08/2018 | 540.02 | 542.28 | 524.93 | 531.01 |
| 10/09/2018 | 532.59 | 532.61 | 515.43 | 516.43 |
| 10/10/2018 | 516.85 | 525.11 | 506.75 | 520.37 |
| 10/11/2018 | 523.29 | 528.17 | 511.63 | 517.76 |
| 10/14/2018 | 521.03 | 522.86 | 517.13 | 521.42 |
| 10/15/2018 | 523.12 | 525.8 | 519.1 | 522.88 |
| 10/16/2018 | 525.2 | 527.75 | 520.53 | 523.4 |
| 10/17/2018 | 525.78 | 528.62 | 519.57 | 527.08 |
| 10/18/2018 | 526.27 | 528.93 | 522.33 | 527.42 |
| 10/21/2018 | 530.12 | 533.05 | 527.48 | 528.86 |
| 10/22/2018 | 529.2 | 530.74 | 520.27 | 525.74 |
| 10/23/2018 | 528.61 | 533.66 | 523.9 | 524.97 |
| 10/24/2018 | 525.58 | 526.27 | 514.79 | 524.69 |
| 10/25/2018 | 525.45 | 527.89 | 516.18 | 517.72 |
| 10/29/2018 | 520.1 | 527.13 | 509.64 | 518.24 |
| 10/30/2018 | 525.7 | 529.67 | 517.11 | 518.27 |
| 10/31/2018 | 527.55 | 529.46 | 511.22 | 527.73 |
| 11/01/2018 | 529.39 | 533.4 | 523.43 | 533.4 |
| 11/04/2018 | 534.05 | 541.01 | 525.6 | 540.18 |
| 11/05/2018 | 541.62 | 545.4 | 536.21 | 543.98 |
| 11/06/2018 | 546.19 | 560.52 | 542.21 | 559.35 |
| 11/07/2018 | 559.27 | 571.77 | 554.87 | 566.16 |
| 11/08/2018 | 570.22 | 578.98 | 567.75 | 577.04 |
| 11/11/2018 | 580.57 | 595.01 | 580.57 | 593.93 |
| 11/12/2018 | 611.81 | 613.52 | 580.96 | 592.59 |
| 11/13/2018 | 586.75 | 586.75 | 570.2 | 574.13 |
| 11/14/2018 | 563.07 | 564.28 | 559.33 | 561.63 |
| 11/15/2018 | 552.48 | 554.42 | 547.21 | 548.81 |
| 11/18/2018 | 541.28 | 568.71 | 536.87 | 567.78 |
| 11/19/2018 | 567.65 | 581.61 | 562.64 | 569.42 |
| 11/20/2018 | 567.4 | 573.31 | 558.24 | 567.49 |
| 11/21/2018 | 569.74 | 583.49 | 569.74 | 580.5 |
| 11/22/2018 | 575.46 | 583.98 | 569.33 | 580.09 |
| 11/25/2018 | 588.35 | 612.89 | 581.99 | 610.52 |
| 11/26/2018 | 624.47 | 640.16 | 616.24 | 636.51 |
| 11/27/2018 | 635.31 | 647.82 | 627.11 | 628.49 |
| 11/28/2018 | 633.93 | 640.7 | 629.84 | 632.03 |
| 11/29/2018 | 632.32 | 636.75 | 612.68 | 632.02 |
| 12/02/2018 | 639.23 | 654.95 | 639.23 | 650.19 |
| 12/03/2018 | 657.72 | 664.75 | 649.26 | 659.37 |
| 12/04/2018 | 661.03 | 665.59 | 649.12 | 654.48 |
| 12/05/2018 | 653.83 | 662.67 | 645.14 | 662.67 |
| 12/06/2018 | 667.01 | 672.45 | 662.49 | 666.15 |
| 12/09/2018 | 669.84 | 679.59 | 660.5 | 668 |
| 12/10/2018 | 663.87 | 683.68 | 657.85 | 679.61 |
| 12/11/2018 | 677.33 | 695.73 | 661.17 | 670.83 |
| 12/12/2018 | 667.82 | 683.79 | 652.99 | 676.18 |
| 12/13/2018 | 661.83 | 673.93 | 652.6 | 657.28 |
| 12/16/2018 | 660.24 | 662.36 | 645.57 | 649.38 |
| 12/17/2018 | 650.88 | 669.89 | 640.31 | 667.72 |
| 12/18/2018 | 669.89 | 685.1 | 664.68 | 679.66 |
| 12/19/2018 | 682.56 | 702.14 | 677.3 | 682.91 |
| 12/20/2018 | 675.72 | 690.85 | 667.07 | 682.75 |
| 12/23/2018 | 681.12 | 694.92 | 671.77 | 685.56 |
| 12/24/2018 | 680.57 | 684.37 | 656.86 | 661.69 |
| 12/25/2018 | 667.25 | 667.25 | 644.25 | 654.54 |
| 12/26/2018 | 660.14 | 679.22 | 654.95 | 673.05 |
| 12/27/2018 | 684.03 | 698.04 | 672.99 | 686.96 |
| 12/30/2018 | 691.31 | 708.77 | 680.05 | 693.27 |