Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST KOBI SANAYI logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XKOBI: BIST KOBI SANAYI Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,955.3191
CLOSE 2,950.6932

Low

LOW 894.75

High

HIGH 5,361.55
DATEOPENHIGHLOWCLOSE
01/01/20201,248.171,261.171,242.951,259.55
01/02/20201,255.371,255.371,187.551,216.5
01/05/20201,198.941,200.181,176.51,176.5
01/06/20201,191.281,223.271,191.281,217.31
01/07/20201,179.881,222.871,171.081,207.19
01/08/20201,2421,268.011,240.71,268.01
01/09/20201,276.181,288.491,265.731,287.63
01/12/20201,290.081,310.111,286.541,309.62
01/13/20201,321.871,326.361,295.441,323.95
01/14/20201,331.041,337.721,316.921,329.31
01/15/20201,336.861,377.481,336.861,367.9
01/16/20201,383.411,389.911,368.551,378.91
01/19/20201,384.041,388.221,368.871,380.37
01/20/20201,377.341,414.461,365.191,407.21
01/21/20201,424.851,434.371,414.41,427.35
01/22/20201,443.671,474.561,443.671,466.96
01/23/20201,481.921,491.351,470.161,475.12
01/26/20201,462.481,503.531,450.521,489.87
01/27/20201,523.731,537.71,505.691,516.61
01/28/20201,530.21,551.931,506.121,510.78
01/29/20201,498.071,498.071,443.971,458.92
01/30/20201,458.221,481.51,448.131,470.49
02/02/20201,476.361,507.71,4581,507.7
02/03/20201,533.291,547.731,533.291,537.68
02/04/20201,545.351,555.421,527.191,527.58
02/05/20201,537.221,548.461,528.691,533.22
02/06/20201,535.811,544.391,525.081,526.33
02/09/20201,529.581,550.031,444.671,477.77
02/10/20201,498.961,508.381,472.481,508.38
02/11/20201,518.971,529.191,500.741,525.55
02/12/20201,527.011,536.811,521.21,527.57
02/13/20201,531.541,539.311,516.741,523.86
02/16/20201,537.661,541.081,519.341,525.45
02/17/20201,527.731,527.731,499.051,501.22
02/18/20201,511.231,520.51,470.981,482.5
02/19/20201,4741,477.561,352.311,360.08
02/20/20201,345.891,400.091,307.461,397.2
02/23/20201,373.091,389.51,350.111,388.47
02/24/20201,403.761,416.371,388.021,412.21
02/25/20201,406.181,422.881,397.551,422.27
02/26/20201,410.071,430.451,356.711,356.71
02/27/20201,208.591,314.511,208.591,296.87
03/01/20201,341.941,365.571,325.681,348.14
03/02/20201,375.271,385.951,368.91,384.77
03/03/20201,391.331,403.871,361.391,361.39
03/04/20201,375.791,386.561,363.041,371.52
03/05/20201,372.751,379.081,337.451,347.42
03/08/20201,3061,320.371,226.881,239.62
03/09/20201,270.461,283.021,161.531,161.53
03/10/20201,139.131,170.511,108.391,141.35
03/11/20201,110.551,111.71,028.991,032.59
03/12/20201,016.711,080.83997.431,054.16
03/15/20201,020.041,020.04971.62978
03/16/2020956.37973.19904.84926.87
03/17/2020901.53928.84894.75927.04
03/18/2020919.37938.68915.95922.41
03/19/2020945.67962.81940.05951.87
03/22/2020934.24959.98923.44959.1
03/23/2020991.131,037.68991.131,036.78
03/24/20201,071.31,089.651,051.581,087.22
03/25/20201,105.51,150.421,097.41,150.29
03/26/20201,172.321,178.811,121.041,136.05
03/29/20201,127.961,154.261,114.161,152.05
03/30/20201,165.141,225.021,165.141,225.02
03/31/20201,209.551,255.831,187.711,190.86
04/01/20201,193.211,198.471,150.841,174.43
04/02/20201,180.951,180.951,158.121,169.48
04/05/20201,191.521,229.621,187.851,227.16
04/06/20201,258.191,279.011,239.881,242.7
04/07/20201,257.641,277.031,245.621,277.03
04/08/20201,306.821,319.91,298.551,319.9
04/09/20201,336.721,353.211,323.521,352.19
04/12/20201,359.841,392.081,347.771,384.74
04/13/20201,416.981,430.631,411.031,415.82
04/14/20201,442.441,444.651,364.321,411.22
04/15/20201,448.941,450.71,420.741,436.95
04/16/20201,461.051,488.631,429.991,483.59
04/19/20201,521.941,554.971,513.221,554.28
04/20/20201,580.11,588.981,567.231,586.09
04/21/20201,631.721,646.971,626.561,639.17
04/23/20201,690.361,711.031,679.861,704.89
04/26/20201,757.741,804.951,757.741,804.88
04/27/20201,875.811,882.091,859.711,878.47
04/28/20201,953.351,960.471,937.641,956.86
04/29/20202,038.242,042.291,927.171,964.21
05/03/20201,978.941,988.911,968.61,988.91
05/04/20202,059.372,068.012,032.992,055.25
05/05/20202,127.72,129.932,110.882,120.81
05/06/20202,196.632,215.232,176.642,210.35
05/07/20202,308.072,309.062,267.692,280.98
05/10/20202,367.662,387.442,367.662,378.83
05/11/20202,477.272,497.362,472.282,490.66
05/12/20202,597.172,608.222,536.372,607.81
05/13/20202,722.922,729.992,469.932,489.09
05/14/20202,414.52,421.682,411.572,414.33
05/17/20202,344.352,368.922,339.262,356.93
05/19/20202,289.722,454.432,281.632,450.45
05/20/20202,376.942,482.82,354.382,359.31
05/21/20202,284.92,345.932,284.92,297.07
05/26/20202,305.182,306.662,233.362,235.42
05/27/20202,188.52,218.062,136.462,143.06
05/28/20202,0802,094.772,065.262,087.97
05/31/20202,052.612,142.62,041.72,117.32
06/01/20202,071.492,099.612,057.222,064.25
06/02/20202,023.972,056.52,019.562,042.31
06/03/20202,013.532,015.382,001.972,008.85
06/04/20201,977.972,059.061,977.972,055.17
06/07/20202,103.632,122.732,094.742,098.94
06/08/20202,148.62,152.932,122.022,145.21
06/09/20202,183.872,204.342,183.872,197.91
06/10/20202,233.562,247.22,205.112,221.05
06/11/20202,193.982,292.682,191.942,286.15
06/14/20202,284.112,374.252,284.112,366.29
06/15/20202,453.092,467.182,451.462,457.12
06/16/20202,550.592,555.082,498.432,540.84
06/17/20202,472.332,610.942,463.582,475.23
06/18/20202,411.392,418.872,367.282,371.49
06/21/20202,314.962,462.772,309.972,459.67
06/22/20202,549.482,549.482,402.352,443.83
06/23/20202,395.362,447.762,371.442,374.1
06/24/20202,376.422,400.852,300.22,348.57
06/25/20202,356.912,430.842,328.312,428.95
06/28/20202,439.182,532.962,408.042,521.01
06/29/20202,539.472,565.392,530.562,552.07
06/30/20202,552.652,555.432,513.122,528.84
07/01/20202,544.192,599.842,525.72,597.05
07/02/20202,612.912,630.122,590.642,605.88
07/05/20202,628.382,640.742,613.522,624.92
07/06/20202,642.922,658.282,556.632,609.32
07/07/20202,664.132,664.132,596.742,602.94
07/08/20202,671.912,686.252,597.72,597.7
07/09/20202,653.892,662.932,554.472,662.93
07/12/20202,770.132,790.232,706.382,779.98
07/13/20202,791.082,824.182,751.132,775.38
07/15/20202,788.822,810.112,738.562,764.93
07/16/20202,801.332,883.722,771.282,874.86
07/19/20202,916.522,948.422,903.432,937.59
07/20/20202,988.663,001.132,888.872,911.98
07/21/20202,947.42,956.752,869.322,908.63
07/22/20202,917.042,970.942,887.042,953.99
07/23/20202,944.993,057.82,940.473,055.52
07/26/20203,115.63,145.053,091.313,125.37
07/27/20203,204.143,216.633,084.093,084.09
07/28/20203,109.373,209.253,003.933,209.25
07/29/20203,295.063,308.513,238.453,296.26
08/03/20203,312.883,336.023,187.813,225.56
08/04/20203,169.23,291.333,100.163,242.21
08/05/20203,177.323,261.893,145.013,170.08
08/06/20203,166.993,246.383,058.523,246.38
08/09/20203,237.933,426.333,173.463,426.33
08/10/20203,549.233,628.883,368.253,449.97
08/11/20203,341.513,433.443,298.413,318.09
08/12/20203,355.93,396.133,164.43,164.4
08/13/20203,086.653,235.73,036.433,235.7
08/16/20203,298.443,397.053,277.143,380.85
08/17/20203,460.293,550.23,442.33,532.93
08/18/20203,627.423,663.313,455.253,524.16
08/19/20203,516.693,571.683,383.873,384.74
08/20/20203,376.693,492.793,307.863,487.45
08/23/20203,475.193,641.173,434.073,578.88
08/24/20203,604.793,644.773,524.443,615.33
08/25/20203,602.013,662.433,559.313,595.13
08/26/20203,592.143,667.973,586.223,636.18
08/27/20203,666.193,730.093,655.373,687.16
08/30/20203,745.163,820.893,728.333,800.72
08/31/20203,847.073,847.073,737.073,749.89
09/01/20203,718.153,766.553,677.443,743.42
09/02/20203,762.263,800.213,722.173,732.25
09/03/20203,733.453,782.663,702.873,760.8
09/06/20203,795.773,856.943,735.343,816.98
09/07/20203,801.593,865.23,740.163,746.94
09/08/20203,776.123,776.123,710.523,710.52
09/09/20203,688.853,840.743,660.913,827.37
09/10/20203,900.743,929.083,829.523,829.52
09/13/20203,827.643,874.283,820.653,841.98
09/14/20203,903.113,926.893,855.373,863.19
09/15/20203,905.143,962.123,888.633,942.24
09/16/20203,991.514,070.323,930.783,942.63
09/17/20204,008.84,026.083,972.774,014.81
09/20/20204,095.894,182.214,075.094,098.43
09/21/20204,170.484,184.284,122.414,166.22
09/22/20204,249.124,260.044,229.044,235.73
09/23/20204,375.994,375.994,292.294,302.09
09/24/20204,386.384,3884,331.754,355.8
09/27/20204,419.94,427.624,352.274,355.65
09/28/20204,433.444,448.84,367.144,386.5
09/29/20204,505.644,586.244,451.534,557.89
09/30/20204,641.854,641.854,413.314,493.66
10/01/20204,534.974,565.254,436.784,565.25
10/04/20204,705.074,711.964,624.94,710.71
10/05/20204,808.664,870.184,772.074,842.5
10/06/20204,925.154,952.454,875.144,875.14
10/07/20204,995.024,995.024,946.374,949.16
10/08/20205,076.135,123.84,994.895,092.63
10/11/20205,183.775,217.365,177.955,197.66
10/12/20205,317.355,323.485,014.75,087.64
10/13/20205,029.165,029.164,944.775,012.29
10/14/20205,046.945,219.835,033.765,219.83
10/15/20205,222.985,361.555,206.535,254.23
10/18/20205,218.615,269.585,144.475,225.14
10/19/20205,163.875,247.465,163.875,208.44
10/20/20205,154.635,159.75,062.715,076.08
10/21/20205,117.555,127.294,979.234,987.1
10/22/20204,994.325,030.794,933.344,991.24
10/25/20204,954.464,955.054,746.884,750.32
10/26/20204,681.664,764.494,609.364,736.93
10/27/20204,880.694,905.134,861.54,900.67
10/29/20204,851.594,960.64,781.674,838.12
11/01/20204,923.984,923.984,758.654,768.43
11/02/20204,737.384,737.384,585.734,585.73
11/03/20204,574.224,653.854,553.764,627.39
11/04/20204,649.874,751.454,633.964,748.55
11/05/20204,767.854,892.414,764.854,874.83
11/08/20204,904.484,983.714,841.774,873.39
11/09/20204,751.164,897.344,735.824,797.98
11/10/20204,795.244,886.94,785.574,831.22
11/11/20204,873.364,894.154,777.814,781.32
11/12/20204,808.194,923.74,775.894,896.87
11/15/20204,933.324,973.794,916.464,922.6
11/16/20204,919.624,957.414,875.94,930.35
11/17/20204,914.984,945.734,859.024,904.35
11/18/20204,890.844,939.624,860.464,935.81
11/19/20204,965.155,018.454,942.655,009.01
11/22/20205,154.365,240.945,134.465,212.72
11/23/20205,300.035,360.195,248.665,268.61
11/24/20205,286.935,312.495,162.555,219.09
11/25/20205,290.685,300.675,168.275,175.21
11/26/20205,178.575,178.575,085.375,139.66
11/29/20205,160.545,172.255,100.195,113.87
11/30/20205,149.735,161.125,123.885,137.15
12/01/20205,180.635,247.15,164.125,228.38
12/02/20205,277.325,287.585,207.195,231.22
12/03/20205,277.225,277.225,176.125,185.03
12/06/20205,172.25,172.25,087.885,108.62
12/07/20205,130.435,175.665,076.345,081.28
12/08/20205,101.35,107.85,011.195,012.15
12/09/20205,043.975,075.645,042.715,059.71
12/10/20205,066.985,115.545,062.825,105.89
12/13/20205,120.375,154.375,039.365,042.41
12/14/20205,053.465,053.464,934.234,954.22
12/15/20204,953.115,026.634,871.724,968.54
12/16/20204,969.745,006.674,926.164,931.68
12/17/20204,944.784,955.724,882.134,905.32
12/20/20204,981.184,981.184,823.774,835.33
12/21/20204,833.484,895.414,785.034,867.22
12/22/20204,886.914,886.914,827.664,852.33
12/23/20204,889.194,889.194,829.54,832.91
12/24/20204,864.124,872.984,791.754,865.9
12/27/20204,871.214,972.34,858.684,924.35
12/28/20204,931.324,952.774,874.74,943.43
12/29/20204,952.314,957.514,893.934,904.17
12/30/20204,921.684,928.534,865.134,876.86