Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST KOBI SANAYI logosu
XKOBI
BIST KOBI SANAYI
15:50:20
47090.47 ₺
-301.23 (%-0.64)
Önceki Kapanış: 47391.69·
Volatilite: 0.97
Düşük₺46940.67
Yüksek₺47399.38
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+0.86%
Önceki aya göre (MoM)
-7.17%
Yılbaşından bugüne (YTD)
+14.74%
Önceki yıla göre (YoY)
+72.84%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XKOBI: BIST KOBI SANAYI Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 900,3968
KAPANIŞ 900,3058

En Düşük

DÜŞÜK 633,42

En Yüksek

YÜKSEK 1.266,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019691,54705,98653,21653,79
02.01.2019645,2660,98640,96652,57
03.01.2019659,05670,77649,44665,92
06.01.2019667,91678,78659,04666,86
07.01.2019666,43670,56654,47659,52
08.01.2019657,91664,38643,37651,6
09.01.2019650,84681,19633,42673,75
10.01.2019674,74697,45658,12695,44
13.01.2019690,31714,51675,05714,51
14.01.2019708,32723658,18658,44
15.01.2019652,8683,85636,96675,29
16.01.2019709,57712,48706,37708,56
17.01.2019753,77761,03733,14758,11
20.01.2019783,73815,69756,16774,49
21.01.2019772,53790,33741,03741,03
22.01.2019698,55711,37692,5699,32
23.01.2019665,25717,76664,32697,4
24.01.2019686,34689,84681,29689,84
27.01.2019692,85706,61691,08694,35
28.01.2019698,95715,16696,07713,87
29.01.2019723,08726,22710,21710,98
30.01.2019713,43715,05702,64705,25
31.01.2019705,48707,21700,88706,55
03.02.2019714,83716,94701,6704,79
04.02.2019706,55708,55688,12692,29
05.02.2019714,19716,5691,44691,95
06.02.2019693,14697,43687,64696,67
07.02.2019708,87713,63702,25703,35
10.02.2019698,16746,41697,26738,57
11.02.2019741,97754,64714,93727,96
12.02.2019719,58725,31703,49713,27
13.02.2019713,48714,67681,73697,96
14.02.2019700,06716,54685,26695,5
17.02.2019698,91721,29698,91708,1
18.02.2019716,75717,71695,71702,16
19.02.2019707,27709,28689,59694,8
20.02.2019695,81707,34693,48698,99
21.02.2019699,69710,27694,93705,13
24.02.2019711,31716,71697,3707,53
25.02.2019712,78717,94694,98699,56
26.02.2019705,55706,6690,83700,57
27.02.2019702,91710,68691,31710,25
28.02.2019699710,35695,69703,4
03.03.2019703,18707,45691,48697,16
04.03.2019698701,45682,39682,39
05.03.2019687,19699,75683,11698,2
06.03.2019696,18707,13690,78693,15
07.03.2019692,98703,21678,59697,11
10.03.2019698,66705,82691,96704,11
11.03.2019695,63712,76692,19710,44
12.03.2019716,16720,22694,36717,7
13.03.2019709726,28707,1722,68
14.03.2019723,05728,22705,86724,6
17.03.2019727,05730,42722,64728,54
18.03.2019730,86736,52719,15730,82
19.03.2019732,46740,54724,78739,9
20.03.2019734,2758,02732,79753,11
21.03.2019755,11762,41738,71744,37
24.03.2019746,19757,16723,8750,89
25.03.2019752,8757,42739,2741,24
26.03.2019749,93751,94713,84723,51
27.03.2019724,2745,83719,04745,83
28.03.2019749,89761,03743,91755,12
31.03.2019748,37773,51748,37770,82
01.04.2019774,73781,87757,24771,2
02.04.2019772,99785,02765,67777
03.04.2019773,78784,13765784,13
04.04.2019785,44785,67768,89784,87
07.04.2019784,39790,32768,9770,15
08.04.2019784,94786,46770,52773,96
09.04.2019778,22792,67764,88767,36
10.04.2019769,51778,57756,82767,62
11.04.2019767,64775,87751,44773,52
14.04.2019782,71784,18759,35775,77
15.04.2019775,25778,8760,61772,76
16.04.2019781,86791,81766,86775,49
17.04.2019778,19779,81768,67776,19
18.04.2019773,33787,85770,15785,9
21.04.2019790,44797,74781,49792,15
23.04.2019798,01820,4790,85811,48
24.04.2019808,94809,88780,74787,6
25.04.2019784,88796,33771,74794,74
28.04.2019796,58806,16784,51799,78
29.04.2019803,88811,07790,49790,51
01.05.2019789,01790,47775,66783,23
02.05.2019784,83796,28771,65795,08
05.05.2019789,2789,2768,23775,19
06.05.2019769,58775,33759,79773,49
07.05.2019776,62779,49762,25765,29
08.05.2019766,48779,19758,86761,96
09.05.2019764,83790,21761,07778,61
12.05.2019792,09800,59766,06776,09
13.05.2019786,67799,81774,99786,82
14.05.2019788,06795,4763,91773,98
15.05.2019790,18790,18759,16772,36
16.05.2019773,07781,05756,51767,08
19.05.2019758,55770,48752,21766,16
20.05.2019762,47765,84744,28760,98
21.05.2019766,09766,53742,47749,93
22.05.2019749,87761,88736,42761,88
23.05.2019762,75763,3749,38761,69
26.05.2019767,12794,81762,61780,79
27.05.2019770,53808,61770,53808,61
28.05.2019810,98817,66786,27791,06
29.05.2019797,4823,94792,52799,84
30.05.2019825,05825,54786,39813,92
02.06.2019815,39819,19804,58816,85
06.06.2019817,86826,3815,09826,29
09.06.2019828,7834,44819,08833,47
10.06.2019833,42841,31827,37831,73
11.06.2019836,89838,47826,86831,13
12.06.2019834,39835,75816,91822,13
13.06.2019826,32829,64822,11826,62
16.06.2019827,44834,81825,58834,28
17.06.2019837,81839,84831,11834,44
18.06.2019834,02835,06826,97831,19
19.06.2019838,1842,75832,44836,46
20.06.2019840,08842,5827,2841,25
23.06.2019845,7859,94845,7858,54
24.06.2019858,85861,76849,26856,49
25.06.2019858,23860,99844,62856,49
26.06.2019858,02860,81844,35851,94
27.06.2019858,13864,22848,93864,22
30.06.2019873,35878,65867,59872,37
01.07.2019876,33881,93870,02877,85
02.07.2019884,18887,06872,06882,5
03.07.2019885,12888,1874,68885,52
04.07.2019883,13895,2883,03888,95
07.07.2019883,47891,75881,64887,59
08.07.2019889,04893,74873,21875,98
09.07.2019879,21886,66869,44886,66
10.07.2019888,17895,75885,54891,67
11.07.2019886,46896,09872,03883,12
15.07.2019887,02891,35881,08890,41
16.07.2019893,51901,01882,74898,04
17.07.2019898,19908,84894,68907,38
18.07.2019908,05916,84904,74911,01
21.07.2019911,59916,99904,04907,49
22.07.2019910,42912,42903,27908,79
23.07.2019912,14914,14903,01912,27
24.07.2019913,79918,4910,26913,54
25.07.2019917,2926,72911,68924,14
28.07.2019926,83934,48925,12929,83
29.07.2019935,81936,99925,13931,21
30.07.2019934,57935,44924,4927,89
31.07.2019925,65932,04920,13931,23
01.08.2019930,35937,84927,16934,11
04.08.2019936,28947,18932,68947,18
05.08.2019947,68959,85946,81955,51
06.08.2019958,05967,48949,83950,18
07.08.2019956,49960,43947,13959,85
08.08.2019964,65966,94956,1962,08
14.08.2019959,83972,65953,67961,44
15.08.2019967,42975,39957,5960,4
18.08.2019967,03972,21957,49957,8
19.08.2019961,37983,87955,68974,89
20.08.2019976,45996,63975,1980,32
21.08.2019983,08989,46973,51980,81
22.08.2019978,8993,56978,8992,65
25.08.2019990,641.002,38990,21.001,35
26.08.20191.005,621.020,61.002,381.016,34
27.08.20191.016,51.029,151.015,291.026,15
28.08.20191.029,541.034,741.028,231.032,86
01.09.20191.034,341.051,081.034,341.050,17
02.09.20191.051,781.072,011.048,861.070,74
03.09.20191.076,071.087,821.072,081.086,49
04.09.20191.088,261.093,631.082,411.089,78
05.09.20191.0971.099,181.084,691.094
08.09.20191.100,531.118,611.100,531.116,9
09.09.20191.119,441.129,11.115,041.126,87
10.09.20191.129,811.153,211.129,811.147,74
11.09.20191.150,331.161,021.147,481.158,85
12.09.20191.162,591.177,811.162,031.176,6
15.09.20191.119,381.135,291.117,061.133,78
16.09.20191.090,981.098,161.082,851.088,02
17.09.20191.056,211.059,231.046,681.054,75
18.09.20191.029,811.031,741.014,021.019,25
19.09.20191.033,31.035,411.020,251.032,63
22.09.20191.028,771.031,61.004,171.006,66
23.09.20191.034,471.038,221.011,751.018,17
24.09.20191.017,621.028,651.017,531.024,43
25.09.20191.025,821.038,271.024,921.034,99
26.09.20191.039,351.047,411.032,721.047,41
29.09.20191.077,471.095,091.070,931.095,09
30.09.20191.122,861.131,481.099,91.100,17
01.10.20191.092,281.1021.052,251.054,48
02.10.20191.0531.076,61.043,721.062,62
03.10.20191.066,131.094,021.059,661.066,23
06.10.20191.075,171.078,371.034,621.037,31
07.10.20191.025,71.027,69997,661.019,3
08.10.20191.022,451.026,07994,5996,2
09.10.2019998,161.002,16966,98984,4
10.10.2019988,84998,26982,47991,81
13.10.2019987,82987,82938,86941,64
14.10.2019939,9962,7939,9958,39
15.10.2019956,38963,02945,86955,63
16.10.2019957,09965,69946,44959,36
17.10.2019984,59993,52981,36986,82
20.10.2019989,71990,68975,71977,03
21.10.2019978,01990,51973,93986,84
22.10.2019990,661.003,91989,921.001,96
23.10.20191.009,021.013,45998,42999,77
24.10.20191.010,61.015,89999,661.007,81
27.10.20191.013,961.015,221.004,341.008,37
29.10.20191.005,971.014,32996,211.009,13
30.10.20191.015,391.019,781.006,281.007,31
31.10.20191.015,351.017,31993,151.002,63
03.11.20191.012,611.014,48999,791.000,47
04.11.20191.002,361.007,99997,61.004,07
05.11.20191.021,091.022,671.010,211.022,44
06.11.20191.025,261.029,481.021,561.027,76
07.11.20191.028,321.039,431.025,541.037,8
10.11.20191.035,921.046,121.035,051.043,83
11.11.20191.053,31.059,911.048,721.057,4
12.11.20191.064,741.070,421.057,651.068,65
13.11.20191.072,821.081,691.070,211.080,75
14.11.20191.086,381.091,861.080,391.087,23
17.11.20191.096,191.117,341.096,191.116,75
18.11.20191.122,821.130,581.120,961.128,01
19.11.20191.129,471.139,921.119,881.130,48
20.11.20191.138,241.150,71.130,881.148,92
21.11.20191.150,331.159,491.146,611.153,65
24.11.20191.161,141.168,541.142,311.152,11
25.11.20191.163,671.167,821.148,861.160,73
26.11.20191.166,721.174,811.156,671.162,74
27.11.20191.163,211.186,971.159,081.181,82
28.11.20191.183,551.194,031.177,531.192,04
01.12.20191.203,951.211,821.200,91.209,81
02.12.20191.219,811.220,081.210,441.213,45
03.12.20191.217,761.234,791.216,161.230,21
04.12.20191.234,211.249,831.234,211.245,21
05.12.20191.253,91.266,31.247,731.254,47
08.12.20191.260,491.260,511.243,061.250,92
09.12.20191.237,481.239,261.223,51.231,98
10.12.20191.210,461.215,121.199,771.210,46
11.12.20191.197,661.208,141.196,531.199,82
12.12.20191.211,11.221,61.185,251.188,19
15.12.20191.211,891.214,71.189,461.204,19
16.12.20191.212,151.217,931.192,541.192,54
17.12.20191.182,41.193,551.171,421.190,3
18.12.20191.198,091.216,661.194,161.210,48
19.12.20191.218,711.222,751.197,991.199,27
22.12.20191.207,461.209,981.198,561.203,25
23.12.20191.215,331.220,661.208,771.212,42
24.12.20191.215,351.226,841.206,991.224,05
25.12.20191.230,061.248,521.226,971.232,73
26.12.20191.242,671.252,371.224,531.226,22
29.12.20191.233,381.249,891.224,61.248,95
30.12.20191.254,011.254,571.236,581.250,02