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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27.044,6527
KAPANIŞ 27.013,4953

En Düşük

DÜŞÜK 21.303,56

En Yüksek

YÜKSEK 35.757,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202422.585,6923.417,0622.486,7723.315,51
02.01.202423.212,0423.212,0422.647,9622.743,54
03.01.202422.509,3322.853,4922.509,3322.832,47
04.01.202422.776,0123.370,3822.689,5523.363,85
07.01.202423.458,3723.870,5623.458,3723.827,08
08.01.202423.870,1424.016,5223.655,5223.955,57
09.01.202423.943,7224.344,3823.726,8824.281,23
10.01.202424.325,6624.611,3923.689,8723.768,66
11.01.202423.465,6423.888,5823.107,0523.679,92
14.01.202423.721,0524.169,6723.705,323.816,02
15.01.202423.900,2224.560,7223.765,0724.521,12
16.01.202424.532,2325.058,324.473,7624.939,01
17.01.202425.029,7225.357,5324.826,2925.149,05
18.01.202425.201,5125.346,9825.078,0725.237,32
21.01.202425.242,4225.611,6325.120,5925.562,25
22.01.202425.678,3626.198,5725.647,4925.729,85
23.01.202425.877,2426.040,2525.792,7425.931,87
24.01.202426.073,2726.601,8526.073,2726.589,6
25.01.202426.829,226.976,5726.757,9826.816,77
28.01.202427.072,227.700,1226.960,2127.691,8
29.01.202427.840,1628.592,4727.771,2128.516
30.01.202428.723,0229.529,0128.681,5828.936,28
31.01.202428.891,4829.487,4428.857,9229.281,79
01.02.202429.151,5229.465,6628.877,2529.344,35
04.02.202429.425,630.656,5929.425,630.605,2
05.02.202430.962,8331.247,2630.194,6730.436,17
06.02.202430.620,4631.117,0930.521,5230.906
07.02.202431.064,4231.304,8730.715,0530.894,82
08.02.202430.898,1731.037,6130.654,7330.999,86
11.02.202431.336,7431.476,0130.963,6231.067,99
12.02.202431.149,0531.255,7130.776,8830.880,7
13.02.202430.770,9531.163,5530.583,1831.080,87
14.02.202431.366,8532.108,131.366,8531.907,81
15.02.202432.058,632.512,9231.545,6132.017,62
18.02.202432.468,4633.060,3332.178,0332.357,67
19.02.202432.60532.938,932.023,232.933,77
20.02.202433.20733.601,2732.421,8832.539,02
21.02.202432.893,1933.218,9532.707,2233.031
22.02.202432.834,633.081,832.371,3332.805,55
25.02.202433.099,533.413,5133.002,0933.081,27
26.02.202433.312,5133.380,7332.733,5333.062,44
27.02.202433.292,2633.352,7832.720,2832.928,61
28.02.202433.036,3333.774,3632.680,6533.774,36
29.02.202433.753,434.636,4933.455,4734.179,29
03.03.202434.267,6435.123,833.936,8334.712,48
04.03.202434.789,1835.757,2434.452,7934.499,69
05.03.202433.845,6934.294,3332.922,4333.102,52
06.03.202433.183,0933.825,3832.930,0733.528,7
07.03.202433.664,6633.770,9332.942,6733.628,12
10.03.202433.811,0734.21332.368,5432.391,1
11.03.202432.343,0632.529,4831.435,1731.756,13
12.03.202431.755,2732.302,5931.049,5431.776,21
13.03.202432.046,0532.619,5931.722,3232.123,1
14.03.202431.656,0532.289,1731.656,0532.277,84
17.03.202432.378,9932.426,1230.993,0731.049,14
18.03.202431.174,0431.648,0131.010,731.451,62
19.03.202431.496,9531.941,2931.379,9831.813,53
20.03.202432.025,4232.200,3131.374,0231.557,58
21.03.202431.668,8131.878,931.204,1631.441,6
24.03.202431.397,6632.102,5231.218,3531.428,34
25.03.202431.501,131.662,2730.372,6930.475,82
26.03.202430.718,0330.988,6430.258,3630.723,59
27.03.202430.774,331.059,2830.398,4630.443,05
28.03.202430.416,2331.032,6530.146,9431.002,41
31.03.202431.174,1631.297,3830.138,530.506,71
01.04.202430.629,3631.485,3430.629,3630.854,59
02.04.202430.880,8130.880,8129.782,3929.911,23
03.04.202429.964,1729.997,2328.801,5828.801,58
04.04.202429.017,3430.129,0428.794,6230.100,27
07.04.202430.23731.866,9130.23731.866,91
08.04.202432.286,932.813,3632.108,232.813,36
14.04.202432.282,7133.039,1931.798,2332.772,89
15.04.202432.702,132.723,5131.362,3131.650,07
16.04.202431.659,7332.061,9731.384,2631.594,09
17.04.202431.670,7831.721,5531.334,6431.475,03
18.04.202431.365,8631.873,3731.096,3731.873,37
21.04.202432.052,1432.351,3131.614,9331.614,93
23.04.202431.829,2632.070,8131.399,4831.783,27
24.04.202431.955,7532.132,3231.686,6231.877,47
25.04.202431.855,7731.932,6331.525,8131.655,92
28.04.202431.345,1431.657,8330.502,1730.555,2
29.04.202430.609,6130.970,3330.368,2430.748,8
01.05.202430.773,8831.037,3530.754,8531.006,39
02.05.202431.075,4931.291,7530.937,2831.282,92
05.05.202431.125,6831.502,8630.983,4531.162,99
06.05.202431.156,2131.224,5630.845,8231.224,56
07.05.202431.052,7531.280,4630.919,8331.112,13
08.05.202431.124,7531.180,4930.688,130.801,8
09.05.202430.720,5530.720,5530.194,6230.456
12.05.202430.437,8530.437,8529.698,9829.743,63
13.05.202429.700,9830.048,1429.589,5829.878,96
14.05.202429.846,630.183,0729.737,8929.908,84
15.05.202429.996,7130.311,7529.960,130.132,54
16.05.202430.214,6730.267,6729.861,2330.039,21
19.05.202429.960,0329.977,3229.410,4929.410,49
20.05.202429.396,0329.458,7829.075,9529.075,95
21.05.202429.159,2130.078,8129.144,9629.863,59
22.05.202429.854,6930.330,9929.787,3729.787,37
23.05.202429.738,7629.795,2429.292,1629.316
26.05.202429.434,3629.552,1528.760,8128.842,2
27.05.202428.924,2629.044,1828.513,7428.548,44
28.05.202428.536,6228.536,6227.760,4327.767,49
29.05.202427.775,5627.967,6527.656,5727.836,52
30.05.202427.810,428.273,8327.751,2127.869,77
02.06.202427.908,3327.933,1127.248,3327.307,06
03.06.202427.307,4427.707,6827.208,0927.492,86
04.06.202427.617,3527.617,3526.833,4826.993,05
05.06.202427.076,1427.393,327.067,5327.128,8
06.06.202427.198,3927.310,9726.642,2126.642,21
09.06.202426.698,9226.727,7926.296,9226.296,92
10.06.202425.979,4926.356,4925.671,3425.709,89
11.06.202425.209,5225.237,1824.910,424.996,68
12.06.202424.690,8725.333,4224.690,8725.234,27
13.06.202425.126,7825.265,6824.879,9725.162,46
19.06.202425.164,7625.659,4625.113,8825.554,3
20.06.202425.637,3926.178,0725.549,1726.178,07
23.06.202426.259,4226.368,0325.752,8625.812,65
24.06.202425.950,3126.253,6625.904,0125.958,54
25.06.202426.079,7226.293,525.292,3125.533,4
26.06.202425.420,6925.836,3725.285,6325.818,04
27.06.202425.858,525.888,1725.534,0325.693,71
30.06.202425.610,6925.744,8224.512,224.615,83
01.07.202424.516,925.087,1324.202,7525.034,78
02.07.202424.984,1525.162,0924.705,1724.869,81
03.07.202424.892,3325.019,224.829,9224.959,78
04.07.202424.920,9825.665,1924.920,9825.519,23
07.07.202425.647,9726.308,2725.489,1726.234,69
08.07.202426.389,826.689,626.347,226.555,3
09.07.202426.756,3227.037,0325.473,7825.482,27
10.07.202425.431,0225.955,4425.258,225.734,79
11.07.202425.782,0225.856,0125.428,6225.834,41
15.07.202425.926,0426.327,6725.926,0426.251,97
16.07.202426.186,3626.770,0525.943,3526.685,32
17.07.202426.690,8827.374,3126.544,5927.030,29
18.07.202427.062,5727.201,4526.669,9726.759,06
21.07.202426.844,6827.039,4326.640,0426.754,68
22.07.202426.756,1626.844,6826.506,0826.681,41
23.07.202426.617,1126.963,8126.538,7526.711,06
24.07.202426.717,7726.951,7926.549,7226.696,34
25.07.202426.860,3927.015,0526.577,1226.864,34
28.07.202426.717,6426.832,726.390,7926.425,76
29.07.202426.440,7427.123,726.425,9226.912,74
30.07.202426.817,2726.817,2726.312,5726.425,24
31.07.202426.541,3726.792,7626.430,6726.790,15
01.08.202426.670,1626.767,6325.902,826.123,47
04.08.202424.785,6425.050,2924.208,0824.530,85
05.08.202425.074,2425.763,0625.074,2425.489,22
06.08.202425.683,3725.885,4125.318,8625.548,82
07.08.202425.578,325.904,2825.323,8825.904,28
08.08.202425.844,0726.160,1725.366,4525.586,12
11.08.202425.672,0825.867,7425.364,4425.378,38
12.08.202425.351,6825.646,2225.192,6925.532,99
13.08.202425.635,9625.838,8125.370,6825.433,43
14.08.202425.597,5525.910,5125.430,4125.889,7
15.08.202426.082,5126.148,6325.825,3725.876,78
18.08.202426.072,6326.438,625.991,0426.438,6
19.08.202426.494,8726.511,3925.734,2925.971,83
20.08.202425.800,0625.902,0425.152,6425.163,46
21.08.202425.087,3325.683,4724.911,2925.591,1
22.08.202425.693,7825.949,5225.316,0425.407,93
25.08.202425.706,2725.931,7825.066,5925.140,39
26.08.202425.135,2425.795,7225.102,7925.409,02
27.08.202425.488,9225.877,0725.416,7525.666,76
28.08.202426.075,9926.075,9925.628,625.768,87
01.09.202425.824,0726.294,3325.824,0726.144,95
02.09.202426.536,6926.647,7625.678,825.715,82
03.09.202425.441,7325.729,2725.307,0925.502,37
04.09.202425.610,5326.108,0725.610,5326.082,49
05.09.202426.170,1926.420,8125.836,8625.947,95
08.09.202425.978,2326.243,3225.935,5326.008,33
09.09.202426.089,3126.165,0225.695,0426.047,15
10.09.202426.054,7326.073,5325.186,0825.186,08
11.09.202425.129,8925.391,424.354,7624.565,19
12.09.202424.576,7424.795,8124.475,4324.795,81
15.09.202424.914,8225.156,1224.732,1524.826,77
16.09.202424.961,4525.089,4624.777,2724.804,8
17.09.202424.781,3824.898,5324.520,9924.595,96
18.09.202424.636,5624.904,2724.628,2424.778,8
19.09.202424.825,8624.952,7624.656,8124.809,41
22.09.202424.800,0824.830,9724.522,3624.522,36
23.09.202424.565,4724.565,4724.171,4824.197,94
24.09.202424.250,6224.311,7123.932,1323.981,85
25.09.202424.035,9324.175,523.736,7223.746,67
26.09.202423.891,2623.891,2623.697,7623.851,42
29.09.202423.804,8923.902,5923.503,7923.553,65
30.09.202423.432,9223.450,8422.313,4122.535,74
01.10.202422.238,3622.479,2621.737,621.953,42
02.10.202421.731,222.399,1921.690,9122.288,22
03.10.202422.341,3122.535,0622.159,7622.491,03
06.10.202422.840,5522.980,0622.552,5422.654,72
07.10.202422.813,5422.880,7722.422,6722.464,77
08.10.202422.599,0722.729,9122.295,6622.388,76
09.10.202422.485,6622.649,5822.209,7722.209,77
10.10.202422.161,5922.586,0821.901,6121.936,52
13.10.202422.024,222.165,121.303,5621.455,73
14.10.202421.624,3522.337,2121.624,3522.204,3
15.10.202422.335,2122.444,8122.015,2422.244,36
16.10.202422.369,1822.884,3822.324,1322.884,38
17.10.202422.997,523.319,9522.763,2522.770,49
20.10.202422.845,1823.170,3722.598,6722.675,28
21.10.202422.764,322.848,2522.444,9922.750,5
22.10.202422.789,3322.844,7622.199,122.241,01
23.10.202422.353,5622.945,0722.353,5622.915,71
24.10.202423.048,1523.087,822.769,6122.896,74
27.10.202423.023,0823.291,6522.954,5923.291,65
29.10.202423.391,0423.576,0823.274,6923.487,09
30.10.202423.413,6323.488,7223.142,5523.488,72
31.10.202423.423,1923.608,8423.423,1923.575,44
03.11.202423.622,124.071,3323.432,123.530,18
04.11.202423.606,523.735,2723.185,3423.501,03
05.11.202423.565,9623.858,9223.525,423.858,92
06.11.202423.881,6523.957,2323.619,5123.825,4
07.11.202423.900,5424.151,1723.801,8824.078,3
10.11.202424.113,8824.348,5923.958,4524.326,65
11.11.202424.324,5924.324,5923.887,4723.959,34
12.11.202423.937,2524.019,9523.758,1723.943,26
13.11.202424.054,3524.300,6424.051,7524.194,99
14.11.202424.255,3124.419,624.201,0224.310,94
17.11.202424.349,8724.589,1524.349,8724.466,2
18.11.202424.499,324.595,0524.207,0324.332,36
19.11.202424.378,9824.635,7624.062,6924.132,58
20.11.202424.281,9624.429,4624.187,9424.378,95
21.11.202424.456,1824.602,5624.327,8724.602,56
24.11.202424.677,2325.169,524.674,9425.169,5
25.11.202425.257,7625.632,0125.257,7625.594,14
26.11.202425.754,9926.161,1625.442,1525.564,91
27.11.202425.502,1125.502,1124.773,7524.773,75
28.11.202424.794,324.881,324.541,1124.881,3
01.12.202424.993,6724.993,6724.692,0624.774,4
02.12.202424.836,0924.931,0524.518,1324.565,2
03.12.202424.609,2424.679,6524.408,1624.646,31
04.12.202424.770,8925.078,3724.672,124.962,98
05.12.202425.126,525.323,0725.055,1325.323,07
08.12.202425.415,2725.814,2625.415,2725.778,83
09.12.202425.890,8325.929,6525.226,1625.304,4
10.12.202425.223,0525.328,6824.768,6224.768,62
11.12.202424.825,9725.062,924.758,1324.903,29
12.12.202424.975,8625.257,3924.860,5125.248,68
15.12.202425.306,325.667,1225.287,3725.555,54
16.12.202425.644,8725.662,1625.417,2425.570,17
17.12.202425.656,8925.771,4525.532,4725.589,54
18.12.202425.532,225.864,0825.483,2925.638,42
19.12.202425.688,7725.767,0424.889,225.292,39
22.12.202425.33825.500,7124.871,3324.924,94
23.12.202425.000,6625.048,4124.746,6724.959,4
24.12.202425.169,5525.454,3425.169,5525.230,84
25.12.202425.387,3225.421,9925.176,8325.221,34
26.12.202425.280,8625.370,0325.107,5225.336,31
29.12.202425.503,5625.820,225.475,5325.657,12
30.12.202425.705,6126.048,3825.562,126.005,51