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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 31.780,4041
KAPANIŞ 31.794,2143

En Düşük

DÜŞÜK 22.550,11

En Yüksek

YÜKSEK 44.362,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202526.133,4726.311,2925.971,6726.123,66
02.01.202526.200,0226.346,4726.068,5326.339,78
05.01.202526.466,7226.761,2326.466,7226.705,57
06.01.202526.881,5827.239,5926.767,4427.144,89
07.01.202527.112,9727.419,4627.072,6627.072,66
08.01.202527.024,0827.438,9227.024,0827.078,96
09.01.202527.11227.230,4826.739,5626.775,92
12.01.202526.925,327.078,7226.540,2526.541,61
13.01.202526.683,426.905,8726.551,1626.575,99
14.01.202526.683,927.010,8926.683,926.963,53
15.01.202527.267,5127.316,327.004,4627.139,26
16.01.202527.226,8727.495,7627.076,8727.421
19.01.202527.568,4328.080,5627.568,4327.951,53
20.01.202528.032,5628.032,5627.509,7627.590,03
21.01.202527.674,8827.914,8227.581,1527.881,97
22.01.202527.942,1628.144,727.900,4228.027,97
23.01.202527.862,8727.954,8527.623,0927.790,82
26.01.202527.593,727.690,327.361,1127.420,11
27.01.202527.573,8327.634,5526.941,3526.953,32
28.01.202526.762,2626.800,8825.922,725.928,7
29.01.202525.762,3526.150,2825.466,0126.007,84
30.01.202525.958,7926.177,9825.739,7425.778,08
02.02.202525.694,4925.694,4925.047,4825.115,34
03.02.202524.823,0125.295,7324.823,0124.973,04
04.02.202524.975,5125.066,424.396,7324.584,94
05.02.202524.618,3924.870,5724.618,3924.766,26
06.02.202524.831,5924.921,8724.584,7324.921,87
09.02.202524.962,2125.029,8424.863,2424.935,44
10.02.202524.878,4925.253,924.786,0725.233,19
11.02.202525.148,0525.285,2624.829,424.829,4
12.02.202524.877,5324.932,5324.657,1524.669,74
13.02.202524.704,1124.848,324.631,2424.696,61
16.02.202524.643,1324.885,0724.643,1324.696,52
17.02.202524.714,3424.759,9224.541,624.637,92
18.02.202524.648,2624.808,4724.364,3424.443,93
19.02.202524.446,0624.655,4624.261,5824.655,46
20.02.202524.630,2824.674,2624.203,524.380,93
23.02.202524.598,6325.210,1624.598,6325.165,1
24.02.202525.255,3225.261,3324.838,4524.954,09
25.02.202525.004,4125.004,4124.598,6924.839,96
26.02.202524.821,6825.184,0324.746,3825.174,73
27.02.202525.169,4225.452,325.144,7925.197,99
02.03.202525.260,6225.358,7324.974,7425.158,84
03.03.202525.080,9725.104,3724.826,7224.852,67
04.03.202524.889,7525.113,4124.814,225.031,17
05.03.202525.105,7825.554,4525.105,7825.512,6
06.03.202525.538,925.616,4325.333,625.592,72
09.03.202525.594,5225.979,4725.583,4625.785,49
10.03.202525.670,0725.679,325.337,925.488,54
11.03.202525.512,425.536,2625.200,0825.316,69
12.03.202525.412,1925.922,3625.361,3125.912,67
13.03.202526.042,1226.275,4226.039,7426.130,26
16.03.202526.183,4526.901,7326.183,4526.764,64
17.03.202526.789,0426.789,0426.443,1626.625,72
18.03.202525.100,1625.790,8624.338,1224.516,75
19.03.202524.574,4625.277,4224.368,6224.658,7
20.03.202524.665,1724.665,1722.822,5623.154,95
23.03.202523.115,0324.019,2522.550,1123.574,63
24.03.202523.975,1224.319,9123.847,6924.201,51
25.03.202524.111,7224.339,2123.943,9524.184,46
26.03.202524.344,2724.717,1224.325,9124.383,95
27.03.202524.470,0724.705,9224.092,0624.653,9
01.04.202524.794,3325.096,5624.704,2424.917,61
02.04.202525.044,4125.439,9324.935,2224.961,51
03.04.202524.947,6225.099,5324.771,5224.886,78
06.04.202524.764,2625.147,6724.206,925.078,96
07.04.202525.345,6325.768,425.325,2825.736,09
08.04.202525.721,8226.183,8625.564,1525.564,15
09.04.202526.219,426.276,6225.598,8625.634,42
10.04.202525.663,2525.836,1325.563,3725.590,05
13.04.202525.760,4726.325,5725.760,4726.220,24
14.04.202526.628,527.125,8826.628,526.835,94
15.04.202526.800,7327.044,9826.401,1826.559,1
16.04.202526.833,4127.215,1526.617,8326.667,63
17.04.202526.680,4926.704,5526.074,6326.267,72
20.04.202526.329,2926.625,4926.159,3126.444,84
21.04.202526.667,5626.667,5626.074,3326.152,45
23.04.202526.203,0426.230,4625.919,9126.112,83
24.04.202526.15726.469,5626.084,1626.469,56
27.04.202526.522,5726.629,626.001,8826.001,88
28.04.202525.926,9526.121,2625.747,0725.968,77
29.04.202525.902,7226.222,4525.594,7925.675,8
01.05.202525.798,8526.079,3725.638,2725.997,57
04.05.202526.062,6126.299,825.803,0926.248,42
05.05.202526.379,7926.706,4126.301,2126.438,78
06.05.202526.443,0726.477,4226.054,4726.067,19
07.05.202526.113,0226.442,2226.001,0726.303,93
08.05.202526.274,2626.500,8926.269,5926.376,39
11.05.202526.632,5127.113,3626.444,9326.945,85
12.05.202526.986,6427.188,3526.760,0327.161,99
13.05.202527.157,7627.611,9227.023,4827.395
14.05.202527.447,828.015,2827.447,827.688,14
15.05.202527.785,0127.988,4327.688,0627.936,55
19.05.202527.954,7227.971,2327.489,2427.489,24
20.05.202527.510,0227.807,827.413,6827.661,7
21.05.202527.597,3228.323,2727.597,3228.143,63
22.05.202527.844,3427.852,7627.390,7227.458,39
25.05.202527.388,4327.473,0326.910,4726.910,47
26.05.202526.866,3927.017,1126.503,9426.941,9
27.05.202527.007,0927.230,9526.756,8426.756,84
28.05.202526.810,6527.231,5926.810,6527.025,71
29.05.202527.122,2927.145,5126.622,1926.872,49
01.06.202526.992,5827.025,8826.575,326.744,99
02.06.202526.914,8927.169,1526.858,5327.155,75
03.06.202527.258,9627.709,6327.173,7827.688,55
04.06.202527.677,0327.845,5827.557,7227.771,34
09.06.202527.764,0528.374,8327.764,0528.359,7
10.06.202528.430,9228.509,9627.731,0427.811,47
11.06.202527.671,6227.83827.482,9227.796,58
12.06.202526.916,827.316,4326.431,4327.316,43
15.06.202527.240,3327.912,0727.235,6727.909,29
16.06.202527.893,2128.035,4727.654,1827.654,18
17.06.202527.587,5727.676,6627.172,7427.245,09
18.06.202527.115,7627.793,227.115,7627.694,85
19.06.202527.800,3328.281,0227.800,3328.129,05
22.06.202527.942,9628.265,9327.527,8427.985,97
23.06.202528.759,8929.351,2428.548,929.286,82
24.06.202529.435,330.055,6729.30229.699,48
25.06.202529.799,5629.994,329.410,4329.421,97
26.06.202529.568,7130.066,0929.263,6429.899,28
29.06.202530.188,1731.05629.996,2530.974,54
30.06.202531.169,8531.757,1431.062,831.528,14
01.07.202531.754,6631.781,730.795,0230.971,87
02.07.202531.289,4731.396,8130.024,8630.752,53
03.07.202530.799,3530.819,0929.864,1229.937,57
06.07.202529.685,2330.238,3529.347,0829.962,06
07.07.202529.996,1931.055,8629.95730.692,75
08.07.202530.904,9431.211,1930.709,8331.034,98
09.07.202531.149,8431.673,130.923,4831.396,17
10.07.202531.496,7431.806,6431.125,6131.345,64
13.07.202531.392,0831.951,8131.258,3831.725,19
15.07.202531.769,3332.099,0831.329,2931.468,22
16.07.202531.563,8531.989,9131.341,0331.902,72
17.07.202531.835,6632.048,6931.767,732.027,38
20.07.202532.108,4432.556,2931.936,532.556,29
21.07.202532.527,3133.358,6532.458,6533.309,83
22.07.202533.468,8933.803,9233.296,333.439,57
23.07.202533.566,8634.385,733.492,3934.217,25
24.07.202534.521,9734.681,534.147,834.278,82
27.07.202534.544,5135.195,6534.544,5134.881,09
28.07.202535.109,4235.109,4233.640,0733.926,78
29.07.202534.138,7834.138,7833.277,9734.097,46
30.07.202534.125,8834.773,4433.980,8834.649,87
31.07.202534.671,0134.827,1534.538,934.760,23
03.08.202534.832,5135.494,1934.77635.494,19
04.08.202535.578,636.204,9235.496,7335.924,69
05.08.202536.008,6436.653,6335.856,1136.451,24
06.08.202536.723,9936.822,7736.456,9236.697,67
07.08.202536.790,3236.790,3236.229,7336.315,97
10.08.202536.321,0336.717,5435.988,1336.408,37
11.08.202536.315,7136.678,5935.957,1536.361,57
12.08.202536.505,5136.618,8436.122,836.122,8
13.08.202536.008,636.199,7735.696,7135.710,93
14.08.202535.817,2936.239,9135.661,4735.713,42
17.08.202535.849,3636.669,635.849,3636.426,28
18.08.202536.590,536.686,6535.600,235.690,25
19.08.202535.260,736.016,334.754,3135.037,33
20.08.202535.232,7935.821,8635.130,8635.653,87
21.08.202535.679,2636.617,0935.663,1336.329,61
24.08.202536.546,2436.939,4136.400,3536.670,09
25.08.202536.724,2836.736,236.118,3936.118,39
26.08.202536.233,4836.485,3935.857,9435.894,78
27.08.202536.111,9337.135,4636.111,9336.793,68
28.08.202536.811,637.505,736.723,8337.151,47
31.08.202537.706,1938.082,5837.479,6338.082,58
01.09.202538.380,1738.721,1436.479,0938.066,39
02.09.202538.066,1338.432,5437.700,0237.852,51
03.09.202538.107,138.871,0137.858,9238.288,76
04.09.202538.180,9638.429,7637.689,4838.042,15
07.09.202537.409,437.709,7836.727,0436.984,63
08.09.202537.036,4437.957,1336.985,8637.570,06
09.09.202537.564,2738.304,4437.405,7638.099,54
10.09.202538.209,8138.445,9836.974,2836.974,28
11.09.202536.965,9137.077,1336.152,1237.077,13
14.09.202537.042,4238.118,3136.249,5737.698,4
15.09.202537.674,0838.24137.14638.241
16.09.202538.247,7439.136,238.009,138.450,27
17.09.202538.628,3339.097,1738.453,7638.698,96
18.09.202538.873,5539.528,6238.364,0439.528,62
21.09.202539.798,4440.723,4839.489,5439.634,16
22.09.202539.448,5239.782,8337.896,5137.903,28
23.09.202537.501,3238.996,6337.321,7537.358,3
24.09.202536.878,0337.510,4336.642,8837.430,87
25.09.202537.492,0437.611,1637.084,7637.158,27
28.09.202537.299,1937.663,8236.660,2336.660,23
29.09.202536.809,5737.040,6636.065,8336.211,36
30.09.202536.505,1836.505,1835.127,9336.003,85
01.10.202535.747,6136.119,6735.486,5935.535,45
02.10.202535.591,4935.909,0135.354,1435.548,83
05.10.202535.750,9435.788,5134.848,6734.848,67
06.10.202534.913,1735.543,1434.534,8535.303,25
07.10.202535.366,4235.501,9434.869,9735.017,02
08.10.202535.123,9435.294,7234.858,835.203,73
09.10.202535.154,2136.472,3834.806,7636.205,65
12.10.202535.802,7636.014,8535.552,7535.591,05
13.10.202535.714,3336.143,9135.209,7435.209,74
14.10.202535.334,7935.646,8835.011,7735.355,95
15.10.202535.326,2235.621,5235.045,4535.106,69
16.10.202535.198,8335.690,4434.384,5935.501,21
19.10.202535.834,6235.911,1835.300,1735.567,76
20.10.202535.641,6235.892,5935.484,7935.688,57
21.10.202535.924,7735.924,7735.215,7335.334,79
22.10.202535.533,3535.638,7235.161,9235.387,05
23.10.202535.525,7637.269,4535.525,7637.228,15
26.10.202537.345,0638.434,9137.154,1237.848,73
27.10.202538.272,0638.589,638.247,4338.444,91
29.10.202538.460,1439.988,5138.460,1439.731,06
30.10.202540.020,3340.637,9639.786,8240.637,96
02.11.202540.574,8441.73040.574,8441.006,54
03.11.202541.340,7841.385,7440.509,340.727,41
04.11.202540.720,7441.266,1240.094,5141.066,69
05.11.202541.341,8542.088,6240.758,3241.557,11
06.11.202541.66541.920,8341.025,8641.101,77
09.11.202540.992,7441.066,5540.251,7240.366,1
10.11.202540.222,5340.279,6838.935,3439.954,39
11.11.202539.905,9140.050,8739.216,5839.257,99
12.11.202539.045,9939.828,1738.478,2638.542,79
13.11.202538.556,5138.797,8238.209,0838.758,47
16.11.202538.905,4439.430,2438.846,7839.055,51
17.11.202539.092,2639.092,2638.223,9438.421,78
18.11.202538.494,138.788,4837.886,9238.446,8
19.11.202538.566,6838.696,3937.710,9137.718,05
20.11.202537.943,4338.334,7237.653,4438.334,72
23.11.202538.332,3538.653,5438.290,0138.535,28
24.11.202538.566,2638.610,837.679,8637.843,45
25.11.202538.001,5538.082,6837.185,0637.394,87
26.11.202537.550,8838.191,0637.203,6737.825,58
27.11.202537.919,2638.342,9237.293,937.329,29
30.11.202537.415,6438.133,0137.356,7437.725,99
01.12.202537.829,4138.158,1637.388,5137.796,76
02.12.202537.803,9538.375,9337.547,7637.605,59
03.12.202537.522,4337.634,536.813,3437.421,66
04.12.202537.416,8937.93237.304,1637.795,03
07.12.202537.837,8638.604,5137.833,9738.117,22
08.12.202538.095,7338.365,2137.802,9138.311,78
09.12.202538.449,539.079,2438.171,4738.916,08
10.12.202539.701,9339.701,9338.977,1439.150,93
11.12.202539.062,8239.670,0638.910,2239.020,51
14.12.202539.119,439.858,7739.115,8339.393,53
15.12.202539.477,4139.642,2239.352,439.547,23
16.12.202539.526,3240.458,3639.409,7339.562,31
17.12.202539.681,5140.215,2639.553,2739.981,03
18.12.202539.993,6140.991,5939.803,7740.967,82
21.12.202541.284,8441.284,8440.119,440.849,16
22.12.202540.849,7241.506,440.454,1841.411,48
23.12.202541.249,5342.469,1441.206,0642.102,28
24.12.202542.072,4643.545,841.329,6241.871,32
25.12.202541.749,8943.404,6941.232,9243.357,53
28.12.202543.798,0244.362,5941.866,5642.121,47
29.12.202541.431,4241.431,4240.491,0541.196,05
30.12.202540.447,1941.381,1940.164,841.041,24