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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31,780.4041
CLOSE 31,794.2143

Low

LOW 22,550.11

High

HIGH 44,362.59
DATEOPENHIGHLOWCLOSE
01/01/202526,133.4726,311.2925,971.6726,123.66
01/02/202526,200.0226,346.4726,068.5326,339.78
01/05/202526,466.7226,761.2326,466.7226,705.57
01/06/202526,881.5827,239.5926,767.4427,144.89
01/07/202527,112.9727,419.4627,072.6627,072.66
01/08/202527,024.0827,438.9227,024.0827,078.96
01/09/202527,11227,230.4826,739.5626,775.92
01/12/202526,925.327,078.7226,540.2526,541.61
01/13/202526,683.426,905.8726,551.1626,575.99
01/14/202526,683.927,010.8926,683.926,963.53
01/15/202527,267.5127,316.327,004.4627,139.26
01/16/202527,226.8727,495.7627,076.8727,421
01/19/202527,568.4328,080.5627,568.4327,951.53
01/20/202528,032.5628,032.5627,509.7627,590.03
01/21/202527,674.8827,914.8227,581.1527,881.97
01/22/202527,942.1628,144.727,900.4228,027.97
01/23/202527,862.8727,954.8527,623.0927,790.82
01/26/202527,593.727,690.327,361.1127,420.11
01/27/202527,573.8327,634.5526,941.3526,953.32
01/28/202526,762.2626,800.8825,922.725,928.7
01/29/202525,762.3526,150.2825,466.0126,007.84
01/30/202525,958.7926,177.9825,739.7425,778.08
02/02/202525,694.4925,694.4925,047.4825,115.34
02/03/202524,823.0125,295.7324,823.0124,973.04
02/04/202524,975.5125,066.424,396.7324,584.94
02/05/202524,618.3924,870.5724,618.3924,766.26
02/06/202524,831.5924,921.8724,584.7324,921.87
02/09/202524,962.2125,029.8424,863.2424,935.44
02/10/202524,878.4925,253.924,786.0725,233.19
02/11/202525,148.0525,285.2624,829.424,829.4
02/12/202524,877.5324,932.5324,657.1524,669.74
02/13/202524,704.1124,848.324,631.2424,696.61
02/16/202524,643.1324,885.0724,643.1324,696.52
02/17/202524,714.3424,759.9224,541.624,637.92
02/18/202524,648.2624,808.4724,364.3424,443.93
02/19/202524,446.0624,655.4624,261.5824,655.46
02/20/202524,630.2824,674.2624,203.524,380.93
02/23/202524,598.6325,210.1624,598.6325,165.1
02/24/202525,255.3225,261.3324,838.4524,954.09
02/25/202525,004.4125,004.4124,598.6924,839.96
02/26/202524,821.6825,184.0324,746.3825,174.73
02/27/202525,169.4225,452.325,144.7925,197.99
03/02/202525,260.6225,358.7324,974.7425,158.84
03/03/202525,080.9725,104.3724,826.7224,852.67
03/04/202524,889.7525,113.4124,814.225,031.17
03/05/202525,105.7825,554.4525,105.7825,512.6
03/06/202525,538.925,616.4325,333.625,592.72
03/09/202525,594.5225,979.4725,583.4625,785.49
03/10/202525,670.0725,679.325,337.925,488.54
03/11/202525,512.425,536.2625,200.0825,316.69
03/12/202525,412.1925,922.3625,361.3125,912.67
03/13/202526,042.1226,275.4226,039.7426,130.26
03/16/202526,183.4526,901.7326,183.4526,764.64
03/17/202526,789.0426,789.0426,443.1626,625.72
03/18/202525,100.1625,790.8624,338.1224,516.75
03/19/202524,574.4625,277.4224,368.6224,658.7
03/20/202524,665.1724,665.1722,822.5623,154.95
03/23/202523,115.0324,019.2522,550.1123,574.63
03/24/202523,975.1224,319.9123,847.6924,201.51
03/25/202524,111.7224,339.2123,943.9524,184.46
03/26/202524,344.2724,717.1224,325.9124,383.95
03/27/202524,470.0724,705.9224,092.0624,653.9
04/01/202524,794.3325,096.5624,704.2424,917.61
04/02/202525,044.4125,439.9324,935.2224,961.51
04/03/202524,947.6225,099.5324,771.5224,886.78
04/06/202524,764.2625,147.6724,206.925,078.96
04/07/202525,345.6325,768.425,325.2825,736.09
04/08/202525,721.8226,183.8625,564.1525,564.15
04/09/202526,219.426,276.6225,598.8625,634.42
04/10/202525,663.2525,836.1325,563.3725,590.05
04/13/202525,760.4726,325.5725,760.4726,220.24
04/14/202526,628.527,125.8826,628.526,835.94
04/15/202526,800.7327,044.9826,401.1826,559.1
04/16/202526,833.4127,215.1526,617.8326,667.63
04/17/202526,680.4926,704.5526,074.6326,267.72
04/20/202526,329.2926,625.4926,159.3126,444.84
04/21/202526,667.5626,667.5626,074.3326,152.45
04/23/202526,203.0426,230.4625,919.9126,112.83
04/24/202526,15726,469.5626,084.1626,469.56
04/27/202526,522.5726,629.626,001.8826,001.88
04/28/202525,926.9526,121.2625,747.0725,968.77
04/29/202525,902.7226,222.4525,594.7925,675.8
05/01/202525,798.8526,079.3725,638.2725,997.57
05/04/202526,062.6126,299.825,803.0926,248.42
05/05/202526,379.7926,706.4126,301.2126,438.78
05/06/202526,443.0726,477.4226,054.4726,067.19
05/07/202526,113.0226,442.2226,001.0726,303.93
05/08/202526,274.2626,500.8926,269.5926,376.39
05/11/202526,632.5127,113.3626,444.9326,945.85
05/12/202526,986.6427,188.3526,760.0327,161.99
05/13/202527,157.7627,611.9227,023.4827,395
05/14/202527,447.828,015.2827,447.827,688.14
05/15/202527,785.0127,988.4327,688.0627,936.55
05/19/202527,954.7227,971.2327,489.2427,489.24
05/20/202527,510.0227,807.827,413.6827,661.7
05/21/202527,597.3228,323.2727,597.3228,143.63
05/22/202527,844.3427,852.7627,390.7227,458.39
05/25/202527,388.4327,473.0326,910.4726,910.47
05/26/202526,866.3927,017.1126,503.9426,941.9
05/27/202527,007.0927,230.9526,756.8426,756.84
05/28/202526,810.6527,231.5926,810.6527,025.71
05/29/202527,122.2927,145.5126,622.1926,872.49
06/01/202526,992.5827,025.8826,575.326,744.99
06/02/202526,914.8927,169.1526,858.5327,155.75
06/03/202527,258.9627,709.6327,173.7827,688.55
06/04/202527,677.0327,845.5827,557.7227,771.34
06/09/202527,764.0528,374.8327,764.0528,359.7
06/10/202528,430.9228,509.9627,731.0427,811.47
06/11/202527,671.6227,83827,482.9227,796.58
06/12/202526,916.827,316.4326,431.4327,316.43
06/15/202527,240.3327,912.0727,235.6727,909.29
06/16/202527,893.2128,035.4727,654.1827,654.18
06/17/202527,587.5727,676.6627,172.7427,245.09
06/18/202527,115.7627,793.227,115.7627,694.85
06/19/202527,800.3328,281.0227,800.3328,129.05
06/22/202527,942.9628,265.9327,527.8427,985.97
06/23/202528,759.8929,351.2428,548.929,286.82
06/24/202529,435.330,055.6729,30229,699.48
06/25/202529,799.5629,994.329,410.4329,421.97
06/26/202529,568.7130,066.0929,263.6429,899.28
06/29/202530,188.1731,05629,996.2530,974.54
06/30/202531,169.8531,757.1431,062.831,528.14
07/01/202531,754.6631,781.730,795.0230,971.87
07/02/202531,289.4731,396.8130,024.8630,752.53
07/03/202530,799.3530,819.0929,864.1229,937.57
07/06/202529,685.2330,238.3529,347.0829,962.06
07/07/202529,996.1931,055.8629,95730,692.75
07/08/202530,904.9431,211.1930,709.8331,034.98
07/09/202531,149.8431,673.130,923.4831,396.17
07/10/202531,496.7431,806.6431,125.6131,345.64
07/13/202531,392.0831,951.8131,258.3831,725.19
07/15/202531,769.3332,099.0831,329.2931,468.22
07/16/202531,563.8531,989.9131,341.0331,902.72
07/17/202531,835.6632,048.6931,767.732,027.38
07/20/202532,108.4432,556.2931,936.532,556.29
07/21/202532,527.3133,358.6532,458.6533,309.83
07/22/202533,468.8933,803.9233,296.333,439.57
07/23/202533,566.8634,385.733,492.3934,217.25
07/24/202534,521.9734,681.534,147.834,278.82
07/27/202534,544.5135,195.6534,544.5134,881.09
07/28/202535,109.4235,109.4233,640.0733,926.78
07/29/202534,138.7834,138.7833,277.9734,097.46
07/30/202534,125.8834,773.4433,980.8834,649.87
07/31/202534,671.0134,827.1534,538.934,760.23
08/03/202534,832.5135,494.1934,77635,494.19
08/04/202535,578.636,204.9235,496.7335,924.69
08/05/202536,008.6436,653.6335,856.1136,451.24
08/06/202536,723.9936,822.7736,456.9236,697.67
08/07/202536,790.3236,790.3236,229.7336,315.97
08/10/202536,321.0336,717.5435,988.1336,408.37
08/11/202536,315.7136,678.5935,957.1536,361.57
08/12/202536,505.5136,618.8436,122.836,122.8
08/13/202536,008.636,199.7735,696.7135,710.93
08/14/202535,817.2936,239.9135,661.4735,713.42
08/17/202535,849.3636,669.635,849.3636,426.28
08/18/202536,590.536,686.6535,600.235,690.25
08/19/202535,260.736,016.334,754.3135,037.33
08/20/202535,232.7935,821.8635,130.8635,653.87
08/21/202535,679.2636,617.0935,663.1336,329.61
08/24/202536,546.2436,939.4136,400.3536,670.09
08/25/202536,724.2836,736.236,118.3936,118.39
08/26/202536,233.4836,485.3935,857.9435,894.78
08/27/202536,111.9337,135.4636,111.9336,793.68
08/28/202536,811.637,505.736,723.8337,151.47
08/31/202537,706.1938,082.5837,479.6338,082.58
09/01/202538,380.1738,721.1436,479.0938,066.39
09/02/202538,066.1338,432.5437,700.0237,852.51
09/03/202538,107.138,871.0137,858.9238,288.76
09/04/202538,180.9638,429.7637,689.4838,042.15
09/07/202537,409.437,709.7836,727.0436,984.63
09/08/202537,036.4437,957.1336,985.8637,570.06
09/09/202537,564.2738,304.4437,405.7638,099.54
09/10/202538,209.8138,445.9836,974.2836,974.28
09/11/202536,965.9137,077.1336,152.1237,077.13
09/14/202537,042.4238,118.3136,249.5737,698.4
09/15/202537,674.0838,24137,14638,241
09/16/202538,247.7439,136.238,009.138,450.27
09/17/202538,628.3339,097.1738,453.7638,698.96
09/18/202538,873.5539,528.6238,364.0439,528.62
09/21/202539,798.4440,723.4839,489.5439,634.16
09/22/202539,448.5239,782.8337,896.5137,903.28
09/23/202537,501.3238,996.6337,321.7537,358.3
09/24/202536,878.0337,510.4336,642.8837,430.87
09/25/202537,492.0437,611.1637,084.7637,158.27
09/28/202537,299.1937,663.8236,660.2336,660.23
09/29/202536,809.5737,040.6636,065.8336,211.36
09/30/202536,505.1836,505.1835,127.9336,003.85
10/01/202535,747.6136,119.6735,486.5935,535.45
10/02/202535,591.4935,909.0135,354.1435,548.83
10/05/202535,750.9435,788.5134,848.6734,848.67
10/06/202534,913.1735,543.1434,534.8535,303.25
10/07/202535,366.4235,501.9434,869.9735,017.02
10/08/202535,123.9435,294.7234,858.835,203.73
10/09/202535,154.2136,472.3834,806.7636,205.65
10/12/202535,802.7636,014.8535,552.7535,591.05
10/13/202535,714.3336,143.9135,209.7435,209.74
10/14/202535,334.7935,646.8835,011.7735,355.95
10/15/202535,326.2235,621.5235,045.4535,106.69
10/16/202535,198.8335,690.4434,384.5935,501.21
10/19/202535,834.6235,911.1835,300.1735,567.76
10/20/202535,641.6235,892.5935,484.7935,688.57
10/21/202535,924.7735,924.7735,215.7335,334.79
10/22/202535,533.3535,638.7235,161.9235,387.05
10/23/202535,525.7637,269.4535,525.7637,228.15
10/26/202537,345.0638,434.9137,154.1237,848.73
10/27/202538,272.0638,589.638,247.4338,444.91
10/29/202538,460.1439,988.5138,460.1439,731.06
10/30/202540,020.3340,637.9639,786.8240,637.96
11/02/202540,574.8441,73040,574.8441,006.54
11/03/202541,340.7841,385.7440,509.340,727.41
11/04/202540,720.7441,266.1240,094.5141,066.69
11/05/202541,341.8542,088.6240,758.3241,557.11
11/06/202541,66541,920.8341,025.8641,101.77
11/09/202540,992.7441,066.5540,251.7240,366.1
11/10/202540,222.5340,279.6838,935.3439,954.39
11/11/202539,905.9140,050.8739,216.5839,257.99
11/12/202539,045.9939,828.1738,478.2638,542.79
11/13/202538,556.5138,797.8238,209.0838,758.47
11/16/202538,905.4439,430.2438,846.7839,055.51
11/17/202539,092.2639,092.2638,223.9438,421.78
11/18/202538,494.138,788.4837,886.9238,446.8
11/19/202538,566.6838,696.3937,710.9137,718.05
11/20/202537,943.4338,334.7237,653.4438,334.72
11/23/202538,332.3538,653.5438,290.0138,535.28
11/24/202538,566.2638,610.837,679.8637,843.45
11/25/202538,001.5538,082.6837,185.0637,394.87
11/26/202537,550.8838,191.0637,203.6737,825.58
11/27/202537,919.2638,342.9237,293.937,329.29
11/30/202537,415.6438,133.0137,356.7437,725.99
12/01/202537,829.4138,158.1637,388.5137,796.76
12/02/202537,803.9538,375.9337,547.7637,605.59
12/03/202537,522.4337,634.536,813.3437,421.66
12/04/202537,416.8937,93237,304.1637,795.03
12/07/202537,837.8638,604.5137,833.9738,117.22
12/08/202538,095.7338,365.2137,802.9138,311.78
12/09/202538,449.539,079.2438,171.4738,916.08
12/10/202539,701.9339,701.9338,977.1439,150.93
12/11/202539,062.8239,670.0638,910.2239,020.51
12/14/202539,119.439,858.7739,115.8339,393.53
12/15/202539,477.4139,642.2239,352.439,547.23
12/16/202539,526.3240,458.3639,409.7339,562.31
12/17/202539,681.5140,215.2639,553.2739,981.03
12/18/202539,993.6140,991.5939,803.7740,967.82
12/21/202541,284.8441,284.8440,119.440,849.16
12/22/202540,849.7241,506.440,454.1841,411.48
12/23/202541,249.5342,469.1441,206.0642,102.28
12/24/202542,072.4643,545.841,329.6241,871.32
12/25/202541,749.8943,404.6941,232.9243,357.53
12/28/202543,798.0244,362.5941,866.5642,121.47
12/29/202541,431.4241,431.4240,491.0541,196.05
12/30/202540,447.1941,381.1940,164.841,041.24