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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.955,3191
KAPANIŞ 2.950,6932

En Düşük

DÜŞÜK 894,75

En Yüksek

YÜKSEK 5.361,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.248,171.261,171.242,951.259,55
02.01.20201.255,371.255,371.187,551.216,5
05.01.20201.198,941.200,181.176,51.176,5
06.01.20201.191,281.223,271.191,281.217,31
07.01.20201.179,881.222,871.171,081.207,19
08.01.20201.2421.268,011.240,71.268,01
09.01.20201.276,181.288,491.265,731.287,63
12.01.20201.290,081.310,111.286,541.309,62
13.01.20201.321,871.326,361.295,441.323,95
14.01.20201.331,041.337,721.316,921.329,31
15.01.20201.336,861.377,481.336,861.367,9
16.01.20201.383,411.389,911.368,551.378,91
19.01.20201.384,041.388,221.368,871.380,37
20.01.20201.377,341.414,461.365,191.407,21
21.01.20201.424,851.434,371.414,41.427,35
22.01.20201.443,671.474,561.443,671.466,96
23.01.20201.481,921.491,351.470,161.475,12
26.01.20201.462,481.503,531.450,521.489,87
27.01.20201.523,731.537,71.505,691.516,61
28.01.20201.530,21.551,931.506,121.510,78
29.01.20201.498,071.498,071.443,971.458,92
30.01.20201.458,221.481,51.448,131.470,49
02.02.20201.476,361.507,71.4581.507,7
03.02.20201.533,291.547,731.533,291.537,68
04.02.20201.545,351.555,421.527,191.527,58
05.02.20201.537,221.548,461.528,691.533,22
06.02.20201.535,811.544,391.525,081.526,33
09.02.20201.529,581.550,031.444,671.477,77
10.02.20201.498,961.508,381.472,481.508,38
11.02.20201.518,971.529,191.500,741.525,55
12.02.20201.527,011.536,811.521,21.527,57
13.02.20201.531,541.539,311.516,741.523,86
16.02.20201.537,661.541,081.519,341.525,45
17.02.20201.527,731.527,731.499,051.501,22
18.02.20201.511,231.520,51.470,981.482,5
19.02.20201.4741.477,561.352,311.360,08
20.02.20201.345,891.400,091.307,461.397,2
23.02.20201.373,091.389,51.350,111.388,47
24.02.20201.403,761.416,371.388,021.412,21
25.02.20201.406,181.422,881.397,551.422,27
26.02.20201.410,071.430,451.356,711.356,71
27.02.20201.208,591.314,511.208,591.296,87
01.03.20201.341,941.365,571.325,681.348,14
02.03.20201.375,271.385,951.368,91.384,77
03.03.20201.391,331.403,871.361,391.361,39
04.03.20201.375,791.386,561.363,041.371,52
05.03.20201.372,751.379,081.337,451.347,42
08.03.20201.3061.320,371.226,881.239,62
09.03.20201.270,461.283,021.161,531.161,53
10.03.20201.139,131.170,511.108,391.141,35
11.03.20201.110,551.111,71.028,991.032,59
12.03.20201.016,711.080,83997,431.054,16
15.03.20201.020,041.020,04971,62978
16.03.2020956,37973,19904,84926,87
17.03.2020901,53928,84894,75927,04
18.03.2020919,37938,68915,95922,41
19.03.2020945,67962,81940,05951,87
22.03.2020934,24959,98923,44959,1
23.03.2020991,131.037,68991,131.036,78
24.03.20201.071,31.089,651.051,581.087,22
25.03.20201.105,51.150,421.097,41.150,29
26.03.20201.172,321.178,811.121,041.136,05
29.03.20201.127,961.154,261.114,161.152,05
30.03.20201.165,141.225,021.165,141.225,02
31.03.20201.209,551.255,831.187,711.190,86
01.04.20201.193,211.198,471.150,841.174,43
02.04.20201.180,951.180,951.158,121.169,48
05.04.20201.191,521.229,621.187,851.227,16
06.04.20201.258,191.279,011.239,881.242,7
07.04.20201.257,641.277,031.245,621.277,03
08.04.20201.306,821.319,91.298,551.319,9
09.04.20201.336,721.353,211.323,521.352,19
12.04.20201.359,841.392,081.347,771.384,74
13.04.20201.416,981.430,631.411,031.415,82
14.04.20201.442,441.444,651.364,321.411,22
15.04.20201.448,941.450,71.420,741.436,95
16.04.20201.461,051.488,631.429,991.483,59
19.04.20201.521,941.554,971.513,221.554,28
20.04.20201.580,11.588,981.567,231.586,09
21.04.20201.631,721.646,971.626,561.639,17
23.04.20201.690,361.711,031.679,861.704,89
26.04.20201.757,741.804,951.757,741.804,88
27.04.20201.875,811.882,091.859,711.878,47
28.04.20201.953,351.960,471.937,641.956,86
29.04.20202.038,242.042,291.927,171.964,21
03.05.20201.978,941.988,911.968,61.988,91
04.05.20202.059,372.068,012.032,992.055,25
05.05.20202.127,72.129,932.110,882.120,81
06.05.20202.196,632.215,232.176,642.210,35
07.05.20202.308,072.309,062.267,692.280,98
10.05.20202.367,662.387,442.367,662.378,83
11.05.20202.477,272.497,362.472,282.490,66
12.05.20202.597,172.608,222.536,372.607,81
13.05.20202.722,922.729,992.469,932.489,09
14.05.20202.414,52.421,682.411,572.414,33
17.05.20202.344,352.368,922.339,262.356,93
19.05.20202.289,722.454,432.281,632.450,45
20.05.20202.376,942.482,82.354,382.359,31
21.05.20202.284,92.345,932.284,92.297,07
26.05.20202.305,182.306,662.233,362.235,42
27.05.20202.188,52.218,062.136,462.143,06
28.05.20202.0802.094,772.065,262.087,97
31.05.20202.052,612.142,62.041,72.117,32
01.06.20202.071,492.099,612.057,222.064,25
02.06.20202.023,972.056,52.019,562.042,31
03.06.20202.013,532.015,382.001,972.008,85
04.06.20201.977,972.059,061.977,972.055,17
07.06.20202.103,632.122,732.094,742.098,94
08.06.20202.148,62.152,932.122,022.145,21
09.06.20202.183,872.204,342.183,872.197,91
10.06.20202.233,562.247,22.205,112.221,05
11.06.20202.193,982.292,682.191,942.286,15
14.06.20202.284,112.374,252.284,112.366,29
15.06.20202.453,092.467,182.451,462.457,12
16.06.20202.550,592.555,082.498,432.540,84
17.06.20202.472,332.610,942.463,582.475,23
18.06.20202.411,392.418,872.367,282.371,49
21.06.20202.314,962.462,772.309,972.459,67
22.06.20202.549,482.549,482.402,352.443,83
23.06.20202.395,362.447,762.371,442.374,1
24.06.20202.376,422.400,852.300,22.348,57
25.06.20202.356,912.430,842.328,312.428,95
28.06.20202.439,182.532,962.408,042.521,01
29.06.20202.539,472.565,392.530,562.552,07
30.06.20202.552,652.555,432.513,122.528,84
01.07.20202.544,192.599,842.525,72.597,05
02.07.20202.612,912.630,122.590,642.605,88
05.07.20202.628,382.640,742.613,522.624,92
06.07.20202.642,922.658,282.556,632.609,32
07.07.20202.664,132.664,132.596,742.602,94
08.07.20202.671,912.686,252.597,72.597,7
09.07.20202.653,892.662,932.554,472.662,93
12.07.20202.770,132.790,232.706,382.779,98
13.07.20202.791,082.824,182.751,132.775,38
15.07.20202.788,822.810,112.738,562.764,93
16.07.20202.801,332.883,722.771,282.874,86
19.07.20202.916,522.948,422.903,432.937,59
20.07.20202.988,663.001,132.888,872.911,98
21.07.20202.947,42.956,752.869,322.908,63
22.07.20202.917,042.970,942.887,042.953,99
23.07.20202.944,993.057,82.940,473.055,52
26.07.20203.115,63.145,053.091,313.125,37
27.07.20203.204,143.216,633.084,093.084,09
28.07.20203.109,373.209,253.003,933.209,25
29.07.20203.295,063.308,513.238,453.296,26
03.08.20203.312,883.336,023.187,813.225,56
04.08.20203.169,23.291,333.100,163.242,21
05.08.20203.177,323.261,893.145,013.170,08
06.08.20203.166,993.246,383.058,523.246,38
09.08.20203.237,933.426,333.173,463.426,33
10.08.20203.549,233.628,883.368,253.449,97
11.08.20203.341,513.433,443.298,413.318,09
12.08.20203.355,93.396,133.164,43.164,4
13.08.20203.086,653.235,73.036,433.235,7
16.08.20203.298,443.397,053.277,143.380,85
17.08.20203.460,293.550,23.442,33.532,93
18.08.20203.627,423.663,313.455,253.524,16
19.08.20203.516,693.571,683.383,873.384,74
20.08.20203.376,693.492,793.307,863.487,45
23.08.20203.475,193.641,173.434,073.578,88
24.08.20203.604,793.644,773.524,443.615,33
25.08.20203.602,013.662,433.559,313.595,13
26.08.20203.592,143.667,973.586,223.636,18
27.08.20203.666,193.730,093.655,373.687,16
30.08.20203.745,163.820,893.728,333.800,72
31.08.20203.847,073.847,073.737,073.749,89
01.09.20203.718,153.766,553.677,443.743,42
02.09.20203.762,263.800,213.722,173.732,25
03.09.20203.733,453.782,663.702,873.760,8
06.09.20203.795,773.856,943.735,343.816,98
07.09.20203.801,593.865,23.740,163.746,94
08.09.20203.776,123.776,123.710,523.710,52
09.09.20203.688,853.840,743.660,913.827,37
10.09.20203.900,743.929,083.829,523.829,52
13.09.20203.827,643.874,283.820,653.841,98
14.09.20203.903,113.926,893.855,373.863,19
15.09.20203.905,143.962,123.888,633.942,24
16.09.20203.991,514.070,323.930,783.942,63
17.09.20204.008,84.026,083.972,774.014,81
20.09.20204.095,894.182,214.075,094.098,43
21.09.20204.170,484.184,284.122,414.166,22
22.09.20204.249,124.260,044.229,044.235,73
23.09.20204.375,994.375,994.292,294.302,09
24.09.20204.386,384.3884.331,754.355,8
27.09.20204.419,94.427,624.352,274.355,65
28.09.20204.433,444.448,84.367,144.386,5
29.09.20204.505,644.586,244.451,534.557,89
30.09.20204.641,854.641,854.413,314.493,66
01.10.20204.534,974.565,254.436,784.565,25
04.10.20204.705,074.711,964.624,94.710,71
05.10.20204.808,664.870,184.772,074.842,5
06.10.20204.925,154.952,454.875,144.875,14
07.10.20204.995,024.995,024.946,374.949,16
08.10.20205.076,135.123,84.994,895.092,63
11.10.20205.183,775.217,365.177,955.197,66
12.10.20205.317,355.323,485.014,75.087,64
13.10.20205.029,165.029,164.944,775.012,29
14.10.20205.046,945.219,835.033,765.219,83
15.10.20205.222,985.361,555.206,535.254,23
18.10.20205.218,615.269,585.144,475.225,14
19.10.20205.163,875.247,465.163,875.208,44
20.10.20205.154,635.159,75.062,715.076,08
21.10.20205.117,555.127,294.979,234.987,1
22.10.20204.994,325.030,794.933,344.991,24
25.10.20204.954,464.955,054.746,884.750,32
26.10.20204.681,664.764,494.609,364.736,93
27.10.20204.880,694.905,134.861,54.900,67
29.10.20204.851,594.960,64.781,674.838,12
01.11.20204.923,984.923,984.758,654.768,43
02.11.20204.737,384.737,384.585,734.585,73
03.11.20204.574,224.653,854.553,764.627,39
04.11.20204.649,874.751,454.633,964.748,55
05.11.20204.767,854.892,414.764,854.874,83
08.11.20204.904,484.983,714.841,774.873,39
09.11.20204.751,164.897,344.735,824.797,98
10.11.20204.795,244.886,94.785,574.831,22
11.11.20204.873,364.894,154.777,814.781,32
12.11.20204.808,194.923,74.775,894.896,87
15.11.20204.933,324.973,794.916,464.922,6
16.11.20204.919,624.957,414.875,94.930,35
17.11.20204.914,984.945,734.859,024.904,35
18.11.20204.890,844.939,624.860,464.935,81
19.11.20204.965,155.018,454.942,655.009,01
22.11.20205.154,365.240,945.134,465.212,72
23.11.20205.300,035.360,195.248,665.268,61
24.11.20205.286,935.312,495.162,555.219,09
25.11.20205.290,685.300,675.168,275.175,21
26.11.20205.178,575.178,575.085,375.139,66
29.11.20205.160,545.172,255.100,195.113,87
30.11.20205.149,735.161,125.123,885.137,15
01.12.20205.180,635.247,15.164,125.228,38
02.12.20205.277,325.287,585.207,195.231,22
03.12.20205.277,225.277,225.176,125.185,03
06.12.20205.172,25.172,25.087,885.108,62
07.12.20205.130,435.175,665.076,345.081,28
08.12.20205.101,35.107,85.011,195.012,15
09.12.20205.043,975.075,645.042,715.059,71
10.12.20205.066,985.115,545.062,825.105,89
13.12.20205.120,375.154,375.039,365.042,41
14.12.20205.053,465.053,464.934,234.954,22
15.12.20204.953,115.026,634.871,724.968,54
16.12.20204.969,745.006,674.926,164.931,68
17.12.20204.944,784.955,724.882,134.905,32
20.12.20204.981,184.981,184.823,774.835,33
21.12.20204.833,484.895,414.785,034.867,22
22.12.20204.886,914.886,914.827,664.852,33
23.12.20204.889,194.889,194.829,54.832,91
24.12.20204.864,124.872,984.791,754.865,9
27.12.20204.871,214.972,34.858,684.924,35
28.12.20204.931,324.952,774.874,74.943,43
29.12.20204.952,314.957,514.893,934.904,17
30.12.20204.921,684.928,534.865,134.876,86