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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27,044.6527
CLOSE 27,013.4953

Low

LOW 21,303.56

High

HIGH 35,757.24
DATEOPENHIGHLOWCLOSE
01/01/202422,585.6923,417.0622,486.7723,315.51
01/02/202423,212.0423,212.0422,647.9622,743.54
01/03/202422,509.3322,853.4922,509.3322,832.47
01/04/202422,776.0123,370.3822,689.5523,363.85
01/07/202423,458.3723,870.5623,458.3723,827.08
01/08/202423,870.1424,016.5223,655.5223,955.57
01/09/202423,943.7224,344.3823,726.8824,281.23
01/10/202424,325.6624,611.3923,689.8723,768.66
01/11/202423,465.6423,888.5823,107.0523,679.92
01/14/202423,721.0524,169.6723,705.323,816.02
01/15/202423,900.2224,560.7223,765.0724,521.12
01/16/202424,532.2325,058.324,473.7624,939.01
01/17/202425,029.7225,357.5324,826.2925,149.05
01/18/202425,201.5125,346.9825,078.0725,237.32
01/21/202425,242.4225,611.6325,120.5925,562.25
01/22/202425,678.3626,198.5725,647.4925,729.85
01/23/202425,877.2426,040.2525,792.7425,931.87
01/24/202426,073.2726,601.8526,073.2726,589.6
01/25/202426,829.226,976.5726,757.9826,816.77
01/28/202427,072.227,700.1226,960.2127,691.8
01/29/202427,840.1628,592.4727,771.2128,516
01/30/202428,723.0229,529.0128,681.5828,936.28
01/31/202428,891.4829,487.4428,857.9229,281.79
02/01/202429,151.5229,465.6628,877.2529,344.35
02/04/202429,425.630,656.5929,425.630,605.2
02/05/202430,962.8331,247.2630,194.6730,436.17
02/06/202430,620.4631,117.0930,521.5230,906
02/07/202431,064.4231,304.8730,715.0530,894.82
02/08/202430,898.1731,037.6130,654.7330,999.86
02/11/202431,336.7431,476.0130,963.6231,067.99
02/12/202431,149.0531,255.7130,776.8830,880.7
02/13/202430,770.9531,163.5530,583.1831,080.87
02/14/202431,366.8532,108.131,366.8531,907.81
02/15/202432,058.632,512.9231,545.6132,017.62
02/18/202432,468.4633,060.3332,178.0332,357.67
02/19/202432,60532,938.932,023.232,933.77
02/20/202433,20733,601.2732,421.8832,539.02
02/21/202432,893.1933,218.9532,707.2233,031
02/22/202432,834.633,081.832,371.3332,805.55
02/25/202433,099.533,413.5133,002.0933,081.27
02/26/202433,312.5133,380.7332,733.5333,062.44
02/27/202433,292.2633,352.7832,720.2832,928.61
02/28/202433,036.3333,774.3632,680.6533,774.36
02/29/202433,753.434,636.4933,455.4734,179.29
03/03/202434,267.6435,123.833,936.8334,712.48
03/04/202434,789.1835,757.2434,452.7934,499.69
03/05/202433,845.6934,294.3332,922.4333,102.52
03/06/202433,183.0933,825.3832,930.0733,528.7
03/07/202433,664.6633,770.9332,942.6733,628.12
03/10/202433,811.0734,21332,368.5432,391.1
03/11/202432,343.0632,529.4831,435.1731,756.13
03/12/202431,755.2732,302.5931,049.5431,776.21
03/13/202432,046.0532,619.5931,722.3232,123.1
03/14/202431,656.0532,289.1731,656.0532,277.84
03/17/202432,378.9932,426.1230,993.0731,049.14
03/18/202431,174.0431,648.0131,010.731,451.62
03/19/202431,496.9531,941.2931,379.9831,813.53
03/20/202432,025.4232,200.3131,374.0231,557.58
03/21/202431,668.8131,878.931,204.1631,441.6
03/24/202431,397.6632,102.5231,218.3531,428.34
03/25/202431,501.131,662.2730,372.6930,475.82
03/26/202430,718.0330,988.6430,258.3630,723.59
03/27/202430,774.331,059.2830,398.4630,443.05
03/28/202430,416.2331,032.6530,146.9431,002.41
03/31/202431,174.1631,297.3830,138.530,506.71
04/01/202430,629.3631,485.3430,629.3630,854.59
04/02/202430,880.8130,880.8129,782.3929,911.23
04/03/202429,964.1729,997.2328,801.5828,801.58
04/04/202429,017.3430,129.0428,794.6230,100.27
04/07/202430,23731,866.9130,23731,866.91
04/08/202432,286.932,813.3632,108.232,813.36
04/14/202432,282.7133,039.1931,798.2332,772.89
04/15/202432,702.132,723.5131,362.3131,650.07
04/16/202431,659.7332,061.9731,384.2631,594.09
04/17/202431,670.7831,721.5531,334.6431,475.03
04/18/202431,365.8631,873.3731,096.3731,873.37
04/21/202432,052.1432,351.3131,614.9331,614.93
04/23/202431,829.2632,070.8131,399.4831,783.27
04/24/202431,955.7532,132.3231,686.6231,877.47
04/25/202431,855.7731,932.6331,525.8131,655.92
04/28/202431,345.1431,657.8330,502.1730,555.2
04/29/202430,609.6130,970.3330,368.2430,748.8
05/01/202430,773.8831,037.3530,754.8531,006.39
05/02/202431,075.4931,291.7530,937.2831,282.92
05/05/202431,125.6831,502.8630,983.4531,162.99
05/06/202431,156.2131,224.5630,845.8231,224.56
05/07/202431,052.7531,280.4630,919.8331,112.13
05/08/202431,124.7531,180.4930,688.130,801.8
05/09/202430,720.5530,720.5530,194.6230,456
05/12/202430,437.8530,437.8529,698.9829,743.63
05/13/202429,700.9830,048.1429,589.5829,878.96
05/14/202429,846.630,183.0729,737.8929,908.84
05/15/202429,996.7130,311.7529,960.130,132.54
05/16/202430,214.6730,267.6729,861.2330,039.21
05/19/202429,960.0329,977.3229,410.4929,410.49
05/20/202429,396.0329,458.7829,075.9529,075.95
05/21/202429,159.2130,078.8129,144.9629,863.59
05/22/202429,854.6930,330.9929,787.3729,787.37
05/23/202429,738.7629,795.2429,292.1629,316
05/26/202429,434.3629,552.1528,760.8128,842.2
05/27/202428,924.2629,044.1828,513.7428,548.44
05/28/202428,536.6228,536.6227,760.4327,767.49
05/29/202427,775.5627,967.6527,656.5727,836.52
05/30/202427,810.428,273.8327,751.2127,869.77
06/02/202427,908.3327,933.1127,248.3327,307.06
06/03/202427,307.4427,707.6827,208.0927,492.86
06/04/202427,617.3527,617.3526,833.4826,993.05
06/05/202427,076.1427,393.327,067.5327,128.8
06/06/202427,198.3927,310.9726,642.2126,642.21
06/09/202426,698.9226,727.7926,296.9226,296.92
06/10/202425,979.4926,356.4925,671.3425,709.89
06/11/202425,209.5225,237.1824,910.424,996.68
06/12/202424,690.8725,333.4224,690.8725,234.27
06/13/202425,126.7825,265.6824,879.9725,162.46
06/19/202425,164.7625,659.4625,113.8825,554.3
06/20/202425,637.3926,178.0725,549.1726,178.07
06/23/202426,259.4226,368.0325,752.8625,812.65
06/24/202425,950.3126,253.6625,904.0125,958.54
06/25/202426,079.7226,293.525,292.3125,533.4
06/26/202425,420.6925,836.3725,285.6325,818.04
06/27/202425,858.525,888.1725,534.0325,693.71
06/30/202425,610.6925,744.8224,512.224,615.83
07/01/202424,516.925,087.1324,202.7525,034.78
07/02/202424,984.1525,162.0924,705.1724,869.81
07/03/202424,892.3325,019.224,829.9224,959.78
07/04/202424,920.9825,665.1924,920.9825,519.23
07/07/202425,647.9726,308.2725,489.1726,234.69
07/08/202426,389.826,689.626,347.226,555.3
07/09/202426,756.3227,037.0325,473.7825,482.27
07/10/202425,431.0225,955.4425,258.225,734.79
07/11/202425,782.0225,856.0125,428.6225,834.41
07/15/202425,926.0426,327.6725,926.0426,251.97
07/16/202426,186.3626,770.0525,943.3526,685.32
07/17/202426,690.8827,374.3126,544.5927,030.29
07/18/202427,062.5727,201.4526,669.9726,759.06
07/21/202426,844.6827,039.4326,640.0426,754.68
07/22/202426,756.1626,844.6826,506.0826,681.41
07/23/202426,617.1126,963.8126,538.7526,711.06
07/24/202426,717.7726,951.7926,549.7226,696.34
07/25/202426,860.3927,015.0526,577.1226,864.34
07/28/202426,717.6426,832.726,390.7926,425.76
07/29/202426,440.7427,123.726,425.9226,912.74
07/30/202426,817.2726,817.2726,312.5726,425.24
07/31/202426,541.3726,792.7626,430.6726,790.15
08/01/202426,670.1626,767.6325,902.826,123.47
08/04/202424,785.6425,050.2924,208.0824,530.85
08/05/202425,074.2425,763.0625,074.2425,489.22
08/06/202425,683.3725,885.4125,318.8625,548.82
08/07/202425,578.325,904.2825,323.8825,904.28
08/08/202425,844.0726,160.1725,366.4525,586.12
08/11/202425,672.0825,867.7425,364.4425,378.38
08/12/202425,351.6825,646.2225,192.6925,532.99
08/13/202425,635.9625,838.8125,370.6825,433.43
08/14/202425,597.5525,910.5125,430.4125,889.7
08/15/202426,082.5126,148.6325,825.3725,876.78
08/18/202426,072.6326,438.625,991.0426,438.6
08/19/202426,494.8726,511.3925,734.2925,971.83
08/20/202425,800.0625,902.0425,152.6425,163.46
08/21/202425,087.3325,683.4724,911.2925,591.1
08/22/202425,693.7825,949.5225,316.0425,407.93
08/25/202425,706.2725,931.7825,066.5925,140.39
08/26/202425,135.2425,795.7225,102.7925,409.02
08/27/202425,488.9225,877.0725,416.7525,666.76
08/28/202426,075.9926,075.9925,628.625,768.87
09/01/202425,824.0726,294.3325,824.0726,144.95
09/02/202426,536.6926,647.7625,678.825,715.82
09/03/202425,441.7325,729.2725,307.0925,502.37
09/04/202425,610.5326,108.0725,610.5326,082.49
09/05/202426,170.1926,420.8125,836.8625,947.95
09/08/202425,978.2326,243.3225,935.5326,008.33
09/09/202426,089.3126,165.0225,695.0426,047.15
09/10/202426,054.7326,073.5325,186.0825,186.08
09/11/202425,129.8925,391.424,354.7624,565.19
09/12/202424,576.7424,795.8124,475.4324,795.81
09/15/202424,914.8225,156.1224,732.1524,826.77
09/16/202424,961.4525,089.4624,777.2724,804.8
09/17/202424,781.3824,898.5324,520.9924,595.96
09/18/202424,636.5624,904.2724,628.2424,778.8
09/19/202424,825.8624,952.7624,656.8124,809.41
09/22/202424,800.0824,830.9724,522.3624,522.36
09/23/202424,565.4724,565.4724,171.4824,197.94
09/24/202424,250.6224,311.7123,932.1323,981.85
09/25/202424,035.9324,175.523,736.7223,746.67
09/26/202423,891.2623,891.2623,697.7623,851.42
09/29/202423,804.8923,902.5923,503.7923,553.65
09/30/202423,432.9223,450.8422,313.4122,535.74
10/01/202422,238.3622,479.2621,737.621,953.42
10/02/202421,731.222,399.1921,690.9122,288.22
10/03/202422,341.3122,535.0622,159.7622,491.03
10/06/202422,840.5522,980.0622,552.5422,654.72
10/07/202422,813.5422,880.7722,422.6722,464.77
10/08/202422,599.0722,729.9122,295.6622,388.76
10/09/202422,485.6622,649.5822,209.7722,209.77
10/10/202422,161.5922,586.0821,901.6121,936.52
10/13/202422,024.222,165.121,303.5621,455.73
10/14/202421,624.3522,337.2121,624.3522,204.3
10/15/202422,335.2122,444.8122,015.2422,244.36
10/16/202422,369.1822,884.3822,324.1322,884.38
10/17/202422,997.523,319.9522,763.2522,770.49
10/20/202422,845.1823,170.3722,598.6722,675.28
10/21/202422,764.322,848.2522,444.9922,750.5
10/22/202422,789.3322,844.7622,199.122,241.01
10/23/202422,353.5622,945.0722,353.5622,915.71
10/24/202423,048.1523,087.822,769.6122,896.74
10/27/202423,023.0823,291.6522,954.5923,291.65
10/29/202423,391.0423,576.0823,274.6923,487.09
10/30/202423,413.6323,488.7223,142.5523,488.72
10/31/202423,423.1923,608.8423,423.1923,575.44
11/03/202423,622.124,071.3323,432.123,530.18
11/04/202423,606.523,735.2723,185.3423,501.03
11/05/202423,565.9623,858.9223,525.423,858.92
11/06/202423,881.6523,957.2323,619.5123,825.4
11/07/202423,900.5424,151.1723,801.8824,078.3
11/10/202424,113.8824,348.5923,958.4524,326.65
11/11/202424,324.5924,324.5923,887.4723,959.34
11/12/202423,937.2524,019.9523,758.1723,943.26
11/13/202424,054.3524,300.6424,051.7524,194.99
11/14/202424,255.3124,419.624,201.0224,310.94
11/17/202424,349.8724,589.1524,349.8724,466.2
11/18/202424,499.324,595.0524,207.0324,332.36
11/19/202424,378.9824,635.7624,062.6924,132.58
11/20/202424,281.9624,429.4624,187.9424,378.95
11/21/202424,456.1824,602.5624,327.8724,602.56
11/24/202424,677.2325,169.524,674.9425,169.5
11/25/202425,257.7625,632.0125,257.7625,594.14
11/26/202425,754.9926,161.1625,442.1525,564.91
11/27/202425,502.1125,502.1124,773.7524,773.75
11/28/202424,794.324,881.324,541.1124,881.3
12/01/202424,993.6724,993.6724,692.0624,774.4
12/02/202424,836.0924,931.0524,518.1324,565.2
12/03/202424,609.2424,679.6524,408.1624,646.31
12/04/202424,770.8925,078.3724,672.124,962.98
12/05/202425,126.525,323.0725,055.1325,323.07
12/08/202425,415.2725,814.2625,415.2725,778.83
12/09/202425,890.8325,929.6525,226.1625,304.4
12/10/202425,223.0525,328.6824,768.6224,768.62
12/11/202424,825.9725,062.924,758.1324,903.29
12/12/202424,975.8625,257.3924,860.5125,248.68
12/15/202425,306.325,667.1225,287.3725,555.54
12/16/202425,644.8725,662.1625,417.2425,570.17
12/17/202425,656.8925,771.4525,532.4725,589.54
12/18/202425,532.225,864.0825,483.2925,638.42
12/19/202425,688.7725,767.0424,889.225,292.39
12/22/202425,33825,500.7124,871.3324,924.94
12/23/202425,000.6625,048.4124,746.6724,959.4
12/24/202425,169.5525,454.3425,169.5525,230.84
12/25/202425,387.3225,421.9925,176.8325,221.34
12/26/202425,280.8625,370.0325,107.5225,336.31
12/29/202425,503.5625,820.225,475.5325,657.12
12/30/202425,705.6126,048.3825,562.126,005.51