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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 900.3968
CLOSE 900.3058
Low
LOW 633.42
High
HIGH 1,266.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 691.54 | 705.98 | 653.21 | 653.79 |
| 01/02/2019 | 645.2 | 660.98 | 640.96 | 652.57 |
| 01/03/2019 | 659.05 | 670.77 | 649.44 | 665.92 |
| 01/06/2019 | 667.91 | 678.78 | 659.04 | 666.86 |
| 01/07/2019 | 666.43 | 670.56 | 654.47 | 659.52 |
| 01/08/2019 | 657.91 | 664.38 | 643.37 | 651.6 |
| 01/09/2019 | 650.84 | 681.19 | 633.42 | 673.75 |
| 01/10/2019 | 674.74 | 697.45 | 658.12 | 695.44 |
| 01/13/2019 | 690.31 | 714.51 | 675.05 | 714.51 |
| 01/14/2019 | 708.32 | 723 | 658.18 | 658.44 |
| 01/15/2019 | 652.8 | 683.85 | 636.96 | 675.29 |
| 01/16/2019 | 709.57 | 712.48 | 706.37 | 708.56 |
| 01/17/2019 | 753.77 | 761.03 | 733.14 | 758.11 |
| 01/20/2019 | 783.73 | 815.69 | 756.16 | 774.49 |
| 01/21/2019 | 772.53 | 790.33 | 741.03 | 741.03 |
| 01/22/2019 | 698.55 | 711.37 | 692.5 | 699.32 |
| 01/23/2019 | 665.25 | 717.76 | 664.32 | 697.4 |
| 01/24/2019 | 686.34 | 689.84 | 681.29 | 689.84 |
| 01/27/2019 | 692.85 | 706.61 | 691.08 | 694.35 |
| 01/28/2019 | 698.95 | 715.16 | 696.07 | 713.87 |
| 01/29/2019 | 723.08 | 726.22 | 710.21 | 710.98 |
| 01/30/2019 | 713.43 | 715.05 | 702.64 | 705.25 |
| 01/31/2019 | 705.48 | 707.21 | 700.88 | 706.55 |
| 02/03/2019 | 714.83 | 716.94 | 701.6 | 704.79 |
| 02/04/2019 | 706.55 | 708.55 | 688.12 | 692.29 |
| 02/05/2019 | 714.19 | 716.5 | 691.44 | 691.95 |
| 02/06/2019 | 693.14 | 697.43 | 687.64 | 696.67 |
| 02/07/2019 | 708.87 | 713.63 | 702.25 | 703.35 |
| 02/10/2019 | 698.16 | 746.41 | 697.26 | 738.57 |
| 02/11/2019 | 741.97 | 754.64 | 714.93 | 727.96 |
| 02/12/2019 | 719.58 | 725.31 | 703.49 | 713.27 |
| 02/13/2019 | 713.48 | 714.67 | 681.73 | 697.96 |
| 02/14/2019 | 700.06 | 716.54 | 685.26 | 695.5 |
| 02/17/2019 | 698.91 | 721.29 | 698.91 | 708.1 |
| 02/18/2019 | 716.75 | 717.71 | 695.71 | 702.16 |
| 02/19/2019 | 707.27 | 709.28 | 689.59 | 694.8 |
| 02/20/2019 | 695.81 | 707.34 | 693.48 | 698.99 |
| 02/21/2019 | 699.69 | 710.27 | 694.93 | 705.13 |
| 02/24/2019 | 711.31 | 716.71 | 697.3 | 707.53 |
| 02/25/2019 | 712.78 | 717.94 | 694.98 | 699.56 |
| 02/26/2019 | 705.55 | 706.6 | 690.83 | 700.57 |
| 02/27/2019 | 702.91 | 710.68 | 691.31 | 710.25 |
| 02/28/2019 | 699 | 710.35 | 695.69 | 703.4 |
| 03/03/2019 | 703.18 | 707.45 | 691.48 | 697.16 |
| 03/04/2019 | 698 | 701.45 | 682.39 | 682.39 |
| 03/05/2019 | 687.19 | 699.75 | 683.11 | 698.2 |
| 03/06/2019 | 696.18 | 707.13 | 690.78 | 693.15 |
| 03/07/2019 | 692.98 | 703.21 | 678.59 | 697.11 |
| 03/10/2019 | 698.66 | 705.82 | 691.96 | 704.11 |
| 03/11/2019 | 695.63 | 712.76 | 692.19 | 710.44 |
| 03/12/2019 | 716.16 | 720.22 | 694.36 | 717.7 |
| 03/13/2019 | 709 | 726.28 | 707.1 | 722.68 |
| 03/14/2019 | 723.05 | 728.22 | 705.86 | 724.6 |
| 03/17/2019 | 727.05 | 730.42 | 722.64 | 728.54 |
| 03/18/2019 | 730.86 | 736.52 | 719.15 | 730.82 |
| 03/19/2019 | 732.46 | 740.54 | 724.78 | 739.9 |
| 03/20/2019 | 734.2 | 758.02 | 732.79 | 753.11 |
| 03/21/2019 | 755.11 | 762.41 | 738.71 | 744.37 |
| 03/24/2019 | 746.19 | 757.16 | 723.8 | 750.89 |
| 03/25/2019 | 752.8 | 757.42 | 739.2 | 741.24 |
| 03/26/2019 | 749.93 | 751.94 | 713.84 | 723.51 |
| 03/27/2019 | 724.2 | 745.83 | 719.04 | 745.83 |
| 03/28/2019 | 749.89 | 761.03 | 743.91 | 755.12 |
| 03/31/2019 | 748.37 | 773.51 | 748.37 | 770.82 |
| 04/01/2019 | 774.73 | 781.87 | 757.24 | 771.2 |
| 04/02/2019 | 772.99 | 785.02 | 765.67 | 777 |
| 04/03/2019 | 773.78 | 784.13 | 765 | 784.13 |
| 04/04/2019 | 785.44 | 785.67 | 768.89 | 784.87 |
| 04/07/2019 | 784.39 | 790.32 | 768.9 | 770.15 |
| 04/08/2019 | 784.94 | 786.46 | 770.52 | 773.96 |
| 04/09/2019 | 778.22 | 792.67 | 764.88 | 767.36 |
| 04/10/2019 | 769.51 | 778.57 | 756.82 | 767.62 |
| 04/11/2019 | 767.64 | 775.87 | 751.44 | 773.52 |
| 04/14/2019 | 782.71 | 784.18 | 759.35 | 775.77 |
| 04/15/2019 | 775.25 | 778.8 | 760.61 | 772.76 |
| 04/16/2019 | 781.86 | 791.81 | 766.86 | 775.49 |
| 04/17/2019 | 778.19 | 779.81 | 768.67 | 776.19 |
| 04/18/2019 | 773.33 | 787.85 | 770.15 | 785.9 |
| 04/21/2019 | 790.44 | 797.74 | 781.49 | 792.15 |
| 04/23/2019 | 798.01 | 820.4 | 790.85 | 811.48 |
| 04/24/2019 | 808.94 | 809.88 | 780.74 | 787.6 |
| 04/25/2019 | 784.88 | 796.33 | 771.74 | 794.74 |
| 04/28/2019 | 796.58 | 806.16 | 784.51 | 799.78 |
| 04/29/2019 | 803.88 | 811.07 | 790.49 | 790.51 |
| 05/01/2019 | 789.01 | 790.47 | 775.66 | 783.23 |
| 05/02/2019 | 784.83 | 796.28 | 771.65 | 795.08 |
| 05/05/2019 | 789.2 | 789.2 | 768.23 | 775.19 |
| 05/06/2019 | 769.58 | 775.33 | 759.79 | 773.49 |
| 05/07/2019 | 776.62 | 779.49 | 762.25 | 765.29 |
| 05/08/2019 | 766.48 | 779.19 | 758.86 | 761.96 |
| 05/09/2019 | 764.83 | 790.21 | 761.07 | 778.61 |
| 05/12/2019 | 792.09 | 800.59 | 766.06 | 776.09 |
| 05/13/2019 | 786.67 | 799.81 | 774.99 | 786.82 |
| 05/14/2019 | 788.06 | 795.4 | 763.91 | 773.98 |
| 05/15/2019 | 790.18 | 790.18 | 759.16 | 772.36 |
| 05/16/2019 | 773.07 | 781.05 | 756.51 | 767.08 |
| 05/19/2019 | 758.55 | 770.48 | 752.21 | 766.16 |
| 05/20/2019 | 762.47 | 765.84 | 744.28 | 760.98 |
| 05/21/2019 | 766.09 | 766.53 | 742.47 | 749.93 |
| 05/22/2019 | 749.87 | 761.88 | 736.42 | 761.88 |
| 05/23/2019 | 762.75 | 763.3 | 749.38 | 761.69 |
| 05/26/2019 | 767.12 | 794.81 | 762.61 | 780.79 |
| 05/27/2019 | 770.53 | 808.61 | 770.53 | 808.61 |
| 05/28/2019 | 810.98 | 817.66 | 786.27 | 791.06 |
| 05/29/2019 | 797.4 | 823.94 | 792.52 | 799.84 |
| 05/30/2019 | 825.05 | 825.54 | 786.39 | 813.92 |
| 06/02/2019 | 815.39 | 819.19 | 804.58 | 816.85 |
| 06/06/2019 | 817.86 | 826.3 | 815.09 | 826.29 |
| 06/09/2019 | 828.7 | 834.44 | 819.08 | 833.47 |
| 06/10/2019 | 833.42 | 841.31 | 827.37 | 831.73 |
| 06/11/2019 | 836.89 | 838.47 | 826.86 | 831.13 |
| 06/12/2019 | 834.39 | 835.75 | 816.91 | 822.13 |
| 06/13/2019 | 826.32 | 829.64 | 822.11 | 826.62 |
| 06/16/2019 | 827.44 | 834.81 | 825.58 | 834.28 |
| 06/17/2019 | 837.81 | 839.84 | 831.11 | 834.44 |
| 06/18/2019 | 834.02 | 835.06 | 826.97 | 831.19 |
| 06/19/2019 | 838.1 | 842.75 | 832.44 | 836.46 |
| 06/20/2019 | 840.08 | 842.5 | 827.2 | 841.25 |
| 06/23/2019 | 845.7 | 859.94 | 845.7 | 858.54 |
| 06/24/2019 | 858.85 | 861.76 | 849.26 | 856.49 |
| 06/25/2019 | 858.23 | 860.99 | 844.62 | 856.49 |
| 06/26/2019 | 858.02 | 860.81 | 844.35 | 851.94 |
| 06/27/2019 | 858.13 | 864.22 | 848.93 | 864.22 |
| 06/30/2019 | 873.35 | 878.65 | 867.59 | 872.37 |
| 07/01/2019 | 876.33 | 881.93 | 870.02 | 877.85 |
| 07/02/2019 | 884.18 | 887.06 | 872.06 | 882.5 |
| 07/03/2019 | 885.12 | 888.1 | 874.68 | 885.52 |
| 07/04/2019 | 883.13 | 895.2 | 883.03 | 888.95 |
| 07/07/2019 | 883.47 | 891.75 | 881.64 | 887.59 |
| 07/08/2019 | 889.04 | 893.74 | 873.21 | 875.98 |
| 07/09/2019 | 879.21 | 886.66 | 869.44 | 886.66 |
| 07/10/2019 | 888.17 | 895.75 | 885.54 | 891.67 |
| 07/11/2019 | 886.46 | 896.09 | 872.03 | 883.12 |
| 07/15/2019 | 887.02 | 891.35 | 881.08 | 890.41 |
| 07/16/2019 | 893.51 | 901.01 | 882.74 | 898.04 |
| 07/17/2019 | 898.19 | 908.84 | 894.68 | 907.38 |
| 07/18/2019 | 908.05 | 916.84 | 904.74 | 911.01 |
| 07/21/2019 | 911.59 | 916.99 | 904.04 | 907.49 |
| 07/22/2019 | 910.42 | 912.42 | 903.27 | 908.79 |
| 07/23/2019 | 912.14 | 914.14 | 903.01 | 912.27 |
| 07/24/2019 | 913.79 | 918.4 | 910.26 | 913.54 |
| 07/25/2019 | 917.2 | 926.72 | 911.68 | 924.14 |
| 07/28/2019 | 926.83 | 934.48 | 925.12 | 929.83 |
| 07/29/2019 | 935.81 | 936.99 | 925.13 | 931.21 |
| 07/30/2019 | 934.57 | 935.44 | 924.4 | 927.89 |
| 07/31/2019 | 925.65 | 932.04 | 920.13 | 931.23 |
| 08/01/2019 | 930.35 | 937.84 | 927.16 | 934.11 |
| 08/04/2019 | 936.28 | 947.18 | 932.68 | 947.18 |
| 08/05/2019 | 947.68 | 959.85 | 946.81 | 955.51 |
| 08/06/2019 | 958.05 | 967.48 | 949.83 | 950.18 |
| 08/07/2019 | 956.49 | 960.43 | 947.13 | 959.85 |
| 08/08/2019 | 964.65 | 966.94 | 956.1 | 962.08 |
| 08/14/2019 | 959.83 | 972.65 | 953.67 | 961.44 |
| 08/15/2019 | 967.42 | 975.39 | 957.5 | 960.4 |
| 08/18/2019 | 967.03 | 972.21 | 957.49 | 957.8 |
| 08/19/2019 | 961.37 | 983.87 | 955.68 | 974.89 |
| 08/20/2019 | 976.45 | 996.63 | 975.1 | 980.32 |
| 08/21/2019 | 983.08 | 989.46 | 973.51 | 980.81 |
| 08/22/2019 | 978.8 | 993.56 | 978.8 | 992.65 |
| 08/25/2019 | 990.64 | 1,002.38 | 990.2 | 1,001.35 |
| 08/26/2019 | 1,005.62 | 1,020.6 | 1,002.38 | 1,016.34 |
| 08/27/2019 | 1,016.5 | 1,029.15 | 1,015.29 | 1,026.15 |
| 08/28/2019 | 1,029.54 | 1,034.74 | 1,028.23 | 1,032.86 |
| 09/01/2019 | 1,034.34 | 1,051.08 | 1,034.34 | 1,050.17 |
| 09/02/2019 | 1,051.78 | 1,072.01 | 1,048.86 | 1,070.74 |
| 09/03/2019 | 1,076.07 | 1,087.82 | 1,072.08 | 1,086.49 |
| 09/04/2019 | 1,088.26 | 1,093.63 | 1,082.41 | 1,089.78 |
| 09/05/2019 | 1,097 | 1,099.18 | 1,084.69 | 1,094 |
| 09/08/2019 | 1,100.53 | 1,118.61 | 1,100.53 | 1,116.9 |
| 09/09/2019 | 1,119.44 | 1,129.1 | 1,115.04 | 1,126.87 |
| 09/10/2019 | 1,129.81 | 1,153.21 | 1,129.81 | 1,147.74 |
| 09/11/2019 | 1,150.33 | 1,161.02 | 1,147.48 | 1,158.85 |
| 09/12/2019 | 1,162.59 | 1,177.81 | 1,162.03 | 1,176.6 |
| 09/15/2019 | 1,119.38 | 1,135.29 | 1,117.06 | 1,133.78 |
| 09/16/2019 | 1,090.98 | 1,098.16 | 1,082.85 | 1,088.02 |
| 09/17/2019 | 1,056.21 | 1,059.23 | 1,046.68 | 1,054.75 |
| 09/18/2019 | 1,029.81 | 1,031.74 | 1,014.02 | 1,019.25 |
| 09/19/2019 | 1,033.3 | 1,035.41 | 1,020.25 | 1,032.63 |
| 09/22/2019 | 1,028.77 | 1,031.6 | 1,004.17 | 1,006.66 |
| 09/23/2019 | 1,034.47 | 1,038.22 | 1,011.75 | 1,018.17 |
| 09/24/2019 | 1,017.62 | 1,028.65 | 1,017.53 | 1,024.43 |
| 09/25/2019 | 1,025.82 | 1,038.27 | 1,024.92 | 1,034.99 |
| 09/26/2019 | 1,039.35 | 1,047.41 | 1,032.72 | 1,047.41 |
| 09/29/2019 | 1,077.47 | 1,095.09 | 1,070.93 | 1,095.09 |
| 09/30/2019 | 1,122.86 | 1,131.48 | 1,099.9 | 1,100.17 |
| 10/01/2019 | 1,092.28 | 1,102 | 1,052.25 | 1,054.48 |
| 10/02/2019 | 1,053 | 1,076.6 | 1,043.72 | 1,062.62 |
| 10/03/2019 | 1,066.13 | 1,094.02 | 1,059.66 | 1,066.23 |
| 10/06/2019 | 1,075.17 | 1,078.37 | 1,034.62 | 1,037.31 |
| 10/07/2019 | 1,025.7 | 1,027.69 | 997.66 | 1,019.3 |
| 10/08/2019 | 1,022.45 | 1,026.07 | 994.5 | 996.2 |
| 10/09/2019 | 998.16 | 1,002.16 | 966.98 | 984.4 |
| 10/10/2019 | 988.84 | 998.26 | 982.47 | 991.81 |
| 10/13/2019 | 987.82 | 987.82 | 938.86 | 941.64 |
| 10/14/2019 | 939.9 | 962.7 | 939.9 | 958.39 |
| 10/15/2019 | 956.38 | 963.02 | 945.86 | 955.63 |
| 10/16/2019 | 957.09 | 965.69 | 946.44 | 959.36 |
| 10/17/2019 | 984.59 | 993.52 | 981.36 | 986.82 |
| 10/20/2019 | 989.71 | 990.68 | 975.71 | 977.03 |
| 10/21/2019 | 978.01 | 990.51 | 973.93 | 986.84 |
| 10/22/2019 | 990.66 | 1,003.91 | 989.92 | 1,001.96 |
| 10/23/2019 | 1,009.02 | 1,013.45 | 998.42 | 999.77 |
| 10/24/2019 | 1,010.6 | 1,015.89 | 999.66 | 1,007.81 |
| 10/27/2019 | 1,013.96 | 1,015.22 | 1,004.34 | 1,008.37 |
| 10/29/2019 | 1,005.97 | 1,014.32 | 996.21 | 1,009.13 |
| 10/30/2019 | 1,015.39 | 1,019.78 | 1,006.28 | 1,007.31 |
| 10/31/2019 | 1,015.35 | 1,017.31 | 993.15 | 1,002.63 |
| 11/03/2019 | 1,012.61 | 1,014.48 | 999.79 | 1,000.47 |
| 11/04/2019 | 1,002.36 | 1,007.99 | 997.6 | 1,004.07 |
| 11/05/2019 | 1,021.09 | 1,022.67 | 1,010.21 | 1,022.44 |
| 11/06/2019 | 1,025.26 | 1,029.48 | 1,021.56 | 1,027.76 |
| 11/07/2019 | 1,028.32 | 1,039.43 | 1,025.54 | 1,037.8 |
| 11/10/2019 | 1,035.92 | 1,046.12 | 1,035.05 | 1,043.83 |
| 11/11/2019 | 1,053.3 | 1,059.91 | 1,048.72 | 1,057.4 |
| 11/12/2019 | 1,064.74 | 1,070.42 | 1,057.65 | 1,068.65 |
| 11/13/2019 | 1,072.82 | 1,081.69 | 1,070.21 | 1,080.75 |
| 11/14/2019 | 1,086.38 | 1,091.86 | 1,080.39 | 1,087.23 |
| 11/17/2019 | 1,096.19 | 1,117.34 | 1,096.19 | 1,116.75 |
| 11/18/2019 | 1,122.82 | 1,130.58 | 1,120.96 | 1,128.01 |
| 11/19/2019 | 1,129.47 | 1,139.92 | 1,119.88 | 1,130.48 |
| 11/20/2019 | 1,138.24 | 1,150.7 | 1,130.88 | 1,148.92 |
| 11/21/2019 | 1,150.33 | 1,159.49 | 1,146.61 | 1,153.65 |
| 11/24/2019 | 1,161.14 | 1,168.54 | 1,142.31 | 1,152.11 |
| 11/25/2019 | 1,163.67 | 1,167.82 | 1,148.86 | 1,160.73 |
| 11/26/2019 | 1,166.72 | 1,174.81 | 1,156.67 | 1,162.74 |
| 11/27/2019 | 1,163.21 | 1,186.97 | 1,159.08 | 1,181.82 |
| 11/28/2019 | 1,183.55 | 1,194.03 | 1,177.53 | 1,192.04 |
| 12/01/2019 | 1,203.95 | 1,211.82 | 1,200.9 | 1,209.81 |
| 12/02/2019 | 1,219.81 | 1,220.08 | 1,210.44 | 1,213.45 |
| 12/03/2019 | 1,217.76 | 1,234.79 | 1,216.16 | 1,230.21 |
| 12/04/2019 | 1,234.21 | 1,249.83 | 1,234.21 | 1,245.21 |
| 12/05/2019 | 1,253.9 | 1,266.3 | 1,247.73 | 1,254.47 |
| 12/08/2019 | 1,260.49 | 1,260.51 | 1,243.06 | 1,250.92 |
| 12/09/2019 | 1,237.48 | 1,239.26 | 1,223.5 | 1,231.98 |
| 12/10/2019 | 1,210.46 | 1,215.12 | 1,199.77 | 1,210.46 |
| 12/11/2019 | 1,197.66 | 1,208.14 | 1,196.53 | 1,199.82 |
| 12/12/2019 | 1,211.1 | 1,221.6 | 1,185.25 | 1,188.19 |
| 12/15/2019 | 1,211.89 | 1,214.7 | 1,189.46 | 1,204.19 |
| 12/16/2019 | 1,212.15 | 1,217.93 | 1,192.54 | 1,192.54 |
| 12/17/2019 | 1,182.4 | 1,193.55 | 1,171.42 | 1,190.3 |
| 12/18/2019 | 1,198.09 | 1,216.66 | 1,194.16 | 1,210.48 |
| 12/19/2019 | 1,218.71 | 1,222.75 | 1,197.99 | 1,199.27 |
| 12/22/2019 | 1,207.46 | 1,209.98 | 1,198.56 | 1,203.25 |
| 12/23/2019 | 1,215.33 | 1,220.66 | 1,208.77 | 1,212.42 |
| 12/24/2019 | 1,215.35 | 1,226.84 | 1,206.99 | 1,224.05 |
| 12/25/2019 | 1,230.06 | 1,248.52 | 1,226.97 | 1,232.73 |
| 12/26/2019 | 1,242.67 | 1,252.37 | 1,224.53 | 1,226.22 |
| 12/29/2019 | 1,233.38 | 1,249.89 | 1,224.6 | 1,248.95 |
| 12/30/2019 | 1,254.01 | 1,254.57 | 1,236.58 | 1,250.02 |