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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.371,9634
KAPANIŞ 14.372,3627

En Düşük

DÜŞÜK 7.743,95

En Yüksek

YÜKSEK 25.125,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202310.311,3910.489,0710.311,3910.486,95
02.01.202310.561,7610.620,210.316,1310.361,09
03.01.202310.406,9310.461,410.212,8210.388,9
04.01.202310.502,7310.548,779.919,399.919,39
05.01.20239.936,1410.221,829.654,0910.209,39
08.01.202310.270,4510.401,79.891,8410.025,63
09.01.202310.050,2510.050,259.538,49.591,32
10.01.20239.525,239.559,88.822,528.822,52
11.01.20238.837,479.153,048.377,428.968,25
12.01.20238.951,059.268,358.826,739.268,35
15.01.20239.395,899.631,779.331,179.626,11
16.01.20239.651,249.836,689.618,679.768,87
17.01.20239.804,069.896,899.665,739.755,19
18.01.20239.717,449.814,679.634,439.696,71
19.01.20239.716,249.867,489.649,719.867,48
22.01.20239.884,429.906,819.565,169.652,47
23.01.20239.618,439.658,859.345,039.569,94
24.01.20239.621,979.653,479.213,429.460,52
25.01.20239.457,79.534,999.352,979.446,93
26.01.20239.418,149.418,149.088,299.259,54
29.01.20239.271,099.296,319.097,459.097,45
30.01.20239.079,099.079,098.754,718.875,28
31.01.20238.877,158.927,58.467,888.467,88
01.02.20238.470,358.676,228.110,928.529,53
02.02.20238.524,058.910,768.476,478.910,76
05.02.20238.797,048.883,798.530,868.679,78
06.02.20238.633,738.633,737.942,517.998,02
14.02.20238.071,528.722,518.070,968.696,41
15.02.20238.902,399.106,878.386,198.420,82
16.02.20238.387,88.428,798.199,098.428,79
19.02.20238.483,748.768,298.452,438.750
20.02.20238.774,619.070,418.688,948.961,61
21.02.20239.016,249.027,378.727,058.752,42
22.02.20238.680,88.821,828.614,078.803,17
23.02.20238.807,258.890,728.746,268.848,32
26.02.20238.853,229.127,678.853,229.112,92
27.02.20239.139,879.196,229.051,339.150,63
28.02.20239.265,459.355,729.236,229.329,11
01.03.20239.3779.546,29.320,359.447,93
02.03.20239.463,279.548,729.158,939.306,47
05.03.20239.365,359.495,429.351,359.445,03
06.03.20239.510,839.623,029.510,839.556,67
07.03.20239.619,19.808,749.585,599.775,06
08.03.20239.863,269.881,729.773,129.807,17
09.03.20239.767,229.906,159.665,889.788,06
12.03.20239.767,899.858,089.674,19.814,68
13.03.20239.861,569.882,179.710,099.784,89
14.03.20239.810,999.867,39.445,299.494,67
15.03.20239.575,89.819,959.534,19.767,13
16.03.20239.823,589.884,99.723,049.739,5
19.03.20239.756,99.756,99.501,259.543,37
20.03.20239.562,229.600,49.344,369.363,78
21.03.20239.394,939.534,899.356,799.478,12
22.03.20239.498,319.532,219.409,959.495,83
23.03.20239.471,089.614,969.404,129.419,42
26.03.20239.410,269.462,839.336,689.342,03
27.03.20239.343,539.343,538.947,248.985,64
28.03.20238.976,159.025,288.805,179.021,63
29.03.20239.110,179.191,569.049,119.092,05
30.03.20239.082,179.082,178.927,718.963,07
02.04.20238.903,588.967,878.720,538.825,21
03.04.20238.772,458.871,348.737,818.871,34
04.04.20238.879,888.959,678.845,888.885,96
05.04.20238.983,49.001,768.874,778.888,63
06.04.20238.853,258.941,148.804,558.867,28
09.04.20238.898,029.054,518.898,029.012,04
10.04.20239.033,719.107,348.987,799.019,7
11.04.20238.969,789.170,618.961,929.097,58
12.04.20239.144,629.2519.111,029.185,16
13.04.20239.265,99.284,759.114,379.133,53
16.04.20239.178,589.182,659.035,529.129,21
17.04.20239.139,39.155,489.060,399.060,39
18.04.20239.119,379.172,619.070,059.118,23
19.04.20239.127,959.161,689.071,049.100,68
23.04.20239.119,439.323,179.119,439.252,49
24.04.20239.283,089.310,959.157,749.167,28
25.04.20239.162,819.173,648.919,248.919,24
26.04.20238.931,249.031,068.831,828.851,97
27.04.20238.902,068.911,718.653,768.687,29
01.05.20238.677,498.710,548.284,658.299,14
02.05.20238.280,748.305,467.743,957.979,65
03.05.20237.974,378.251,387.890,628.155,46
04.05.20238.244,38.277,988.044,088.095,54
07.05.20238.119,18.170,297.976,498.147,77
08.05.20238.160,298.263,958.048,38.054,01
09.05.20238.071,78.099,637.967,167.967,16
10.05.20237.960,138.309,737.898,448.252,42
11.05.20238.279,248.338,228.018,358.059,86
14.05.20237.906,898.193,687.776,437.961,46
15.05.20237.979,748.256,917.979,748.255,27
16.05.20238.313,448.528,918.312,748.514,38
17.05.20238.526,338.543,778.302,38.445,29
21.05.20238.487,818.542,528.337,068.488,7
22.05.20238.461,248.665,218.449,218.650,18
23.05.20238.656,328.748,958.535,998.537,05
24.05.20238.557,888.667,328.485,628.528,49
25.05.20238.512,638.653,248.466,988.644,73
28.05.20238.716,898.917,918.714,548.915,49
29.05.20238.943,019.156,248.878,99.156,24
30.05.20239.191,919.268,19.089,049.178,04
31.05.20239.237,859.337,089.237,859.279,74
01.06.20239.345,759.4269.287,919.338,47
04.06.20239.421,539.560,049.421,539.560,04
05.06.20239.587,129.607,299.453,459.589,23
06.06.20239.632,569.671,059.595,019.608,56
07.06.20239.614,329.738,639.551,559.648,91
08.06.20239.657,319.802,179.610,179.802,17
11.06.20239.862,689.970,379.836,729.867,71
12.06.20239.889,899.889,899.550,369.580,78
13.06.20239.592,529.647,099.485,269.559,27
14.06.20239.592,179.636,789.552,369.622,17
15.06.20239.645,289.699,239.599,359.642,7
18.06.20239.672,769.672,769.367,489.367,48
19.06.20239.415,849.492,329.370,419.400,84
20.06.20239.445,449.580,589.445,449.466,69
21.06.20239.463,059.724,679.392,039.689,37
22.06.20239.768,349.868,519.700,39.819,2
25.06.20239.82510.049,319.804,8210.049,31
26.06.202310.071,4610.201,5610.048,1810.201,56
02.07.202310.269,6310.524,1810.269,6310.486,75
03.07.202310.588,1610.715,9910.480,7910.637,1
04.07.202310.695,6710.905,210.661,8210.905,2
05.07.202310.976,5211.336,4310.953,1611.303,22
06.07.202311.436,9211.731,5111.425,5111.692,53
09.07.202311.809,0612.173,6711.809,0612.133,03
10.07.202312.296,4912.427,7611.952,3212.365,81
11.07.202312.411,3112.494,9412.302,8512.467,08
12.07.202312.495,2412.687,4112.452,7512.572,93
13.07.202312.665,8112.730,7312.463,5612.686,43
16.07.202312.704,4513.006,3612.691,2112.941,08
17.07.202312.979,7813.240,6112.765,9912.912,49
18.07.202312.925,213.177,2612.646,113.177,26
19.07.202313.308,0713.523,8113.308,0713.464,92
20.07.202313.564,6213.925,6113.540,4413.925,61
23.07.202314.043,114.398,4714.016,3114.190,98
24.07.202314.205,2114.240,4613.631,6913.837,62
25.07.202313.823,2814.223,9613.788,8714.195,06
26.07.202314.318,1414.691,8914.318,1414.618,31
27.07.202314.758,7915.042,0214.719,2215.003,43
30.07.202315.287,9215.601,3915.243,4915.561,83
31.07.202315.710,6915.768,4415.322,2415.450,66
01.08.202315.463,0815.718,1615.248,9215.585,73
02.08.202315.675,6515.841,4115.454,0415.583,2
03.08.202315.590,4215.689,3415.285,2815.662,18
06.08.202315.834,1815.974,5815.766,4515.884,91
07.08.202315.971,9616.104,1415.800,2116.049,59
08.08.202316.043,6916.110,4215.887,0116.016,19
09.08.202316.172,9116.193,8515.506,7915.666,65
10.08.202315.695,8716.304,615.618,3116.255,2
13.08.202316.530,3916.732,216.414,4816.516,46
14.08.202316.708,516.856,616.463,116.703,16
15.08.202316.806,2116.806,2116.450,2516.646,28
16.08.202316.742,0917.218,1816.536,2317.147,22
17.08.202317.150,6117.316,8116.851,8617.055,07
20.08.202317.145,0117.717,6617.016,7417.534,45
21.08.202317.643,9217.839,1717.451,2317.775,44
22.08.202317.896,2718.102,8717.605,9517.612,73
23.08.202317.662,8117.809,1416.751,0516.846,08
24.08.202316.810,2217.367,9616.571,6817.308,85
27.08.202317.414,4917.715,2817.375,0117.550,68
28.08.202317.600,3317.631,1917.322,7917.412,67
30.08.202317.481,0418.041,4717.399,2717.894,52
31.08.202318.052,3218.232,5517.830,6118.198,9
03.09.202318.448,4118.495,3718.019,1318.067,72
04.09.202318.089,1418.103,8217.883,8418.056,96
05.09.202318.13618.390,3818.061,2118.215,56
06.09.202318.274,8218.548,3118.187,9318.454,19
07.09.202318.566,5618.614,0418.297,7518.456,28
10.09.202318.538,3418.575,1117.955,8118.000,55
11.09.202318.009,5118.140,5917.719,3217.971,51
12.09.202318.057,3718.444,9217.926,9218.003,64
13.09.202318.071,6518.095,5417.242,9717.899,05
14.09.202318.061,3118.331,9117.830,1718.257,16
17.09.202318.357,8418.518,7617.836,3617.903,49
18.09.202317.922,0918.542,1117.713,718.542,11
19.09.202318.611,2718.912,3918.498,3218.537,97
20.09.202318.484,3319.076,9518.290,0318.988,21
21.09.202319.060,5919.460,8219.030,1219.371,32
24.09.202319.580,8420.132,8219.566,3220.129,63
25.09.202320.402,6820.500,4419.900,1819.994,01
26.09.202320.276,5120.394,8120.076,7520.314,95
27.09.202320.359,9420.359,9419.784,7319.825,14
28.09.202319.858,2120.097,2619.700,8620.010,54
01.10.202320.349,5620.787,1520.328,2720.721,45
02.10.202320.986,5821.315,1920.930,6521.303,23
03.10.202321.426,2221.637,2821.130,1421.165,68
04.10.202321.383,2821.698,5420.894,421.644,03
05.10.202321.728,521.919,8921.395,2621.919,89
08.10.202321.321,2422.109,621.180,1421.577,27
09.10.202321.749,7822.823,8921.749,7822.823,89
10.10.202323.210,1323.411,322.417,2622.615,17
11.10.202322.882,6123.460,622.321,3122.904,04
12.10.202322.881,8123.005,6422.443,6222.716,98
15.10.202323.063,5823.340,9422.195,3222.236,26
16.10.202322.417,3422.816,0321.824,6522.446,78
17.10.202322.183,6122.524,9121.542,8421.542,84
18.10.202321.463,2121.784,9521.128,421.465,14
19.10.202320.888,0821.063,0620.096,8320.336,5
22.10.202320.530,620.997,720.167,5820.810,41
23.10.202320.889,2321.508,8720.774,9421.412,23
24.10.202321.491,9121.719,2619.980,0319.980,03
25.10.202320.139,0520.766,0619.439,5620.564,93
26.10.202320.674,0320.75420.120,2420.616,36
29.10.202320.66521.180,1520.562,5821.137,29
30.10.202321.12121.261,3520.458,7420.501,95
31.10.202320.537,1220.691,4619.600,7420.453,85
01.11.202320.587,2320.897,8420.354,1420.785,19
02.11.202320.752,7520.844,4220.474,420.781,01
05.11.202320.965,2721.496,3920.846,7721.356,49
06.11.202321.451,321.503,2421.257,6221.463,58
07.11.202321.239,5421.508,0221.239,5421.416,44
08.11.202321.375,2621.520,2221.090,4621.391,75
09.11.202321.335,4221.547,6121.262,9821.450,76
12.11.202321.440,9321.875,2121.403,4521.479,26
13.11.202321.569,3821.887,6521.359,5221.872,91
14.11.202322.174,9522.246,8521.733,6721.952,97
15.11.202321.952,0122.408,8521.768,9822.228,85
16.11.202322.203,3322.452,9222.038,9122.435,94
19.11.202322.499,2223.053,8722.499,2223.021,58
20.11.202323.176,6923.467,1222.862,2623.433,56
21.11.202323.813,5524.061,7923.662,2223.933,31
22.11.202324.159,9324.616,424.039,6124.058,04
23.11.202323.987,8924.200,8623.648,2523.985,31
26.11.202324.105,9624.838,824.105,9624.599,42
27.11.202324.999,7925.059,124.648,0325.003,72
28.11.202325.008,3425.125,5924.118,5724.128,29
29.11.202323.924,7424.708,6323.709,4224.487,2
30.11.202324.273,1724.575,2323.892,1423.966,22
03.12.202324.087,7624.259,2823.597,0123.688,35
04.12.202323.754,0324.360,1223.749,1424.216,29
05.12.202324.289,0224.289,0223.60623.624,8
06.12.202323.635,5723.731,5522.989,6123.590,05
07.12.202323.509,8724.091,423.385,1624.036,13
10.12.202324.094,5124.562,6923.586,5623.810,82
11.12.202323.856,0623.890,8723.390,3923.532,69
12.12.202323.639,9523.639,9522.884,1523.017,47
13.12.202323.047,9623.281,9822.604,422.970
14.12.202322.998,3723.154,6522.931,2523.060,99
17.12.202323.162,2523.221,3322.521,322.530,8
18.12.202322.605,3222.618,3722.116,1122.375,1
19.12.202322.291,3622.379,2421.942,0421.976,45
20.12.202322.061,722.120,621.709,422.036,47
21.12.202322.027,2322.072,3421.446,421.546,92
24.12.202321.519,9421.519,9420.404,1320.512,08
25.12.202320.366,3320.694,120.023,4320.527,66
26.12.202320.485,0320.773,2620.315,620.436,43
27.12.202320.480,6121.287,1520.480,6121.244,26
28.12.202321.303,8722.204,3221.274,2922.204,32