Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST KOCAELI logo
XSKOC
BIST KOCAELI
15:10:11
33273.2 ₺
+190.30 (%+0.58)
Previous Close: 33082.9·
Volatility: 1.11
Day Low₺32984.2
Day High₺33351.63
Bid
Ask

Market Data

Week over week (WoW)
-0.68%
Month over month (MoM)
-1.74%
Year to date (YTD)
+19.13%
Year over year (YoY)
+52.46%
Overview
Components
Technicals
Comments
Archive

XSKOC: BIST KOCAELI Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,106.3944
CLOSE 2,105.7588

Low

LOW 1,798.25

High

HIGH 2,485.26
DATEOPENHIGHLOWCLOSE
06/19/20171,829.431,834.881,810.841,811.81
06/20/20171,798.251,813.111,798.251,812.05
06/21/20171,819.261,835.721,805.391,830.61
06/22/20171,831.221,833.551,808.581,810.67
06/27/20171,804.911,824.551,802.771,824.55
06/28/20171,825.91,827.861,814.851,819.76
06/29/20171,824.961,846.171,812.651,841.45
07/02/20171,842.311,847.811,822.911,822.91
07/03/20171,825.61,832.531,822.321,826.85
07/04/20171,826.811,831.991,812.131,824.75
07/05/20171,824.811,838.261,814.051,819.19
07/06/20171,816.761,822.521,810.341,811.84
07/09/20171,813.941,835.131,813.941,824.28
07/10/20171,825.581,857.621,819.881,851.23
07/11/20171,852.111,866.21,845.071,845.07
07/12/20171,850.021,891.51,849.371,887.91
07/13/20171,888.811,924.091,883.231,924.09
07/16/20171,932.81,940.731,914.741,926.6
07/17/20171,931.21,932.191,905.631,906.35
07/18/20171,916.051,949.191,915.621,943.61
07/19/20171,949.151,972.511,943.321,952.46
07/20/20171,950.671,965.961,939.411,957.01
07/23/20171,964.331,967.111,938.721,943.05
07/24/20171,947.551,959.681,934.381,938.39
07/25/20171,938.861,966.291,938.861,951.71
07/26/20171,958.091,970.981,956.231,956.77
07/27/20171,956.631,956.641,938.911,945.22
07/30/20171,951.571,957.71,938.421,951.07
07/31/20171,952.341,957.941,916.81,936.9
08/01/20171,934.831,972.451,934.091,947.98
08/02/20172,035.412,069.562,015.272,017.92
08/03/20172,023.332,029.162,011.582,022.1
08/06/20172,030.512,045.642,017.282,028.26
08/07/20172,032.192,074.832,031.332,074.83
08/08/20172,072.342,090.32,056.632,072.69
08/09/20172,077.342,089.192,062.532,062.53
08/10/20172,059.512,059.512,031.012,044.71
08/13/20172,059.162,076.092,055.932,075.98
08/14/20172,078.922,087.372,032.32,041.74
08/15/20172,040.722,048.741,988.252,013.7
08/16/20172,023.72,044.772,013.082,029.89
08/17/20172,020.582,057.522,012.612,050.71
08/20/20172,054.362,070.982,036.132,062.63
08/21/20172,070.362,079.82,057.872,057.87
08/22/20172,061.292,069.412,055.672,061.34
08/23/20172,061.252,082.432,061.252,064.44
08/24/20172,065.232,082.012,062.472,072.86
08/27/20172,079.232,086.332,072.382,076.41
08/28/20172,077.072,091.572,064.622,090.1
08/30/20172,089.982,099.612,079.742,082.58
09/04/20172,096.332,100.742,071.582,082.41
09/05/20172,083.582,178.942,077.232,166.09
09/06/20172,172.332,177.722,149.022,177.72
09/07/20172,183.222,198.362,157.632,186.78
09/10/20172,193.132,196.822,174.772,174.82
09/11/20172,175.092,180.472,150.582,155.32
09/12/20172,156.412,166.222,139.72,139.7
09/13/20172,139.862,155.152,127.422,141.87
09/14/20172,150.492,158.672,137.72,145.68
09/17/20172,150.132,162.032,139.282,141.72
09/18/20172,144.782,159.672,1132,130.16
09/19/20172,132.262,146.552,100.062,103.53
09/20/20172,097.832,118.082,075.032,085.94
09/21/20172,096.712,101.412,065.532,074.2
09/24/20172,072.692,078.722,028.422,078.72
09/25/20172,086.62,118.72,086.62,100.3
09/26/20172,101.172,101.172,044.652,048.8
09/27/20172,036.172,079.822,036.172,068.87
09/28/20172,080.122,116.852,062.572,110.27
10/01/20172,113.712,139.622,107.442,128.56
10/02/20172,129.252,146.712,114.32,142.41
10/03/20172,147.662,157.722,138.392,140.89
10/04/20172,143.572,154.342,119.392,119.39
10/05/20172,117.312,143.232,101.962,141.44
10/08/20172,092.372,101.282,047.572,101.28
10/09/20172,112.592,155.082,112.212,137.2
10/10/20172,137.322,146.852,107.172,134.93
10/11/20172,149.532,213.842,148.712,206.31
10/12/20172,213.572,224.782,202.082,214.61
10/15/20172,219.642,247.642,208.042,226.33
10/16/20172,234.732,246.982,224.952,224.95
10/17/20172,231.772,250.22,225.652,234.25
10/18/20172,238.312,260.022,234.692,251.39
10/19/20172,254.652,269.272,232.832,254.69
10/22/20172,258.892,299.572,239.22,287.89
10/23/20172,299.812,305.362,273.092,284.18
10/24/20172,288.952,291.642,275.732,288.6
10/25/20172,286.922,316.892,284.192,284.87
10/26/20172,284.072,318.22,281.082,317.89
10/29/20172,325.852,345.232,324.692,333.85
10/30/20172,340.182,365.332,326.622,365.33
10/31/20172,376.222,396.032,354.722,383.65
11/01/20172,399.12,427.772,393.572,427.77
11/02/20172,436.862,463.092,401.072,414.5
11/05/20172,436.322,461.052,424.522,461.05
11/06/20172,471.962,485.262,415.92,423.41
11/07/20172,436.842,453.952,366.522,431.03
11/08/20172,328.72,328.742,255.012,264.78
11/09/20172,271.612,292.652,211.072,213.05
11/12/20172,218.592,250.542,162.182,246.48
11/13/20172,252.662,256.652,217.92,228.87
11/14/20172,230.182,234.072,186.652,191.59
11/15/20172,205.192,222.582,164.712,174.44
11/16/20172,184.322,211.72,174.112,205.08
11/19/20172,216.692,220.822,170.592,184
11/20/20172,170.722,242.542,168.572,242.54
11/21/20172,221.452,273.972,201.912,236.62
11/22/20172,244.162,254.212,221.052,224.57
11/23/20172,222.252,230.82,199.632,199.63
11/26/20172,203.862,218.242,189.932,208.36
11/27/20172,205.392,236.272,167.822,170.75
11/28/20172,173.712,178.682,137.192,142.71
11/29/20172,137.012,173.582,106.442,161.25
11/30/20172,162.632,162.632,116.692,126.71
12/03/20172,127.472,157.262,099.672,148
12/04/20172,156.472,180.942,154.82,167.56
12/05/20172,188.932,189.832,140.492,140.75
12/06/20172,149.312,165.972,148.992,151.34
12/07/20172,160.682,188.552,156.042,172.9
12/10/20172,187.042,194.52,165.712,171.36
12/11/20172,173.052,190.832,166.682,182.92
12/12/20172,196.562,212.792,182.262,183.73
12/13/20172,194.712,196.772,143.632,143.63
12/14/20172,146.32,152.612,107.382,134.97
12/17/20172,146.332,147.512,111.842,117.71
12/18/20172,121.132,173.922,110.572,151.14
12/19/20172,156.162,222.762,140.142,222.76
12/20/20172,226.642,262.852,189.442,199.47
12/21/20172,217.852,224.052,185.492,190.04
12/24/20172,204.412,214.192,189.852,202.93
12/25/20172,207.22,211.922,193.712,196.93
12/26/20172,199.232,199.252,166.332,190.57
12/27/20172,192.582,2402,192.582,228.13
12/28/20172,231.62,256.252,228.292,228.43