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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,148.2567
CLOSE 2,145.3935

Low

LOW 1,816.95

High

HIGH 2,528.89
DATEOPENHIGHLOWCLOSE
01/01/20182,233.82,277.122,232.982,267.96
01/02/20182,276.052,307.442,245.482,245.48
01/03/20182,246.092,281.322,235.312,238.23
01/04/20182,248.572,265.592,236.152,253.52
01/07/20182,271.162,276.052,247.492,247.49
01/08/20182,254.512,259.52,204.982,205.98
01/09/20182,203.622,205.112,177.372,188.5
01/10/20182,204.772,218.962,189.222,218.96
01/11/20182,225.532,231.582,195.92,195.9
01/14/20182,193.92,211.072,160.222,160.74
01/15/20182,154.842,186.462,132.412,179.82
01/16/20182,186.772,208.452,170.512,205.15
01/17/20182,209.352,217.922,191.322,200.41
01/18/20182,202.322,214.132,177.822,189.64
01/21/20182,194.322,205.162,176.532,182.67
01/22/20182,186.922,204.832,184.432,201.15
01/23/20182,201.572,219.652,198.042,202.43
01/24/20182,206.792,210.632,180.322,184.29
01/25/20182,180.222,193.642,168.62,182.83
01/28/20182,190.022,2182,186.622,213.22
01/29/20182,210.752,221.342,184.332,184.33
01/30/20182,192.362,200.192,171.632,171.63
01/31/20182,177.582,180.62,157.082,161.08
02/01/20182,165.532,172.162,133.952,142.66
02/04/20182,145.542,145.542,101.862,106.78
02/05/20182,054.92,130.352,0492,113.56
02/06/20182,128.142,137.952,110.512,126.96
02/07/20182,138.692,138.692,102.372,110.06
02/08/20182,095.612,102.942,081.082,087.66
02/11/20182,102.852,108.352,079.092,079.09
02/12/20182,095.462,110.562,086.652,099.34
02/13/20182,107.612,142.932,107.612,127.72
02/14/20182,116.142,149.62,116.142,142.68
02/15/20182,150.662,166.032,118.312,125.55
02/18/20182,133.842,138.322,115.642,128.65
02/19/20182,133.842,141.252,093.762,101.12
02/20/20182,122.122,137.522,110.672,137.52
02/21/20182,154.252,213.672,154.252,208.37
02/22/20182,220.52,224.212,196.362,209.11
02/25/20182,224.232,228.752,207.222,207.22
02/26/20182,210.632,215.732,181.12,193.73
02/27/20182,189.12,208.932,184.82,198.71
02/28/20182,195.522,220.52,177.342,191.34
03/01/20182,185.152,198.372,164.132,182.75
03/04/20182,191.042,191.722,171.652,187
03/05/20182,197.182,199.462,162.882,164.31
03/06/20182,160.42,168.912,136.772,143.9
03/07/20182,144.042,155.892,141.62,147.2
03/08/20182,153.322,154.742,134.772,141.09
03/11/20182,152.512,183.662,150.052,178.78
03/12/20182,181.42,196.342,177.582,180.38
03/13/20182,181.472,196.522,181.472,186.96
03/14/20182,190.472,198.132,179.252,179.25
03/15/20182,179.782,189.282,177.312,177.81
03/18/20182,180.182,189.382,168.682,173.28
03/19/20182,182.122,186.452,170.812,175.47
03/20/20182,179.052,219.552,174.672,210.86
03/21/20182,225.062,242.462,222.782,230.25
03/22/20182,214.992,273.442,197.682,269.58
03/25/20182,281.562,315.332,276.092,295.79
03/26/20182,318.722,330.672,305.692,307.43
03/27/20182,311.52,319.822,225.132,228.51
03/28/20182,0812,124.072,064.72,093.68
03/29/20182,104.632,119.212,071.562,083.49
04/01/20182,080.272,084.722,065.992,065.99
04/02/20182,070.272,093.82,066.582,088.12
04/03/20182,096.082,096.742,065.422,076.66
04/04/20182,084.492,099.632,076.12,095.53
04/05/20182,091.992,146.912,082.862,131.32
04/08/20182,146.522,146.682,101.432,115.19
04/09/20182,103.432,109.082,054.992,091.48
04/10/20182,088.142,118.222,052.012,116.4
04/11/20182,118.92,124.132,094.372,120.05
04/12/20182,126.42,126.652,093.592,113.63
04/15/20182,117.672,124.652,110.032,119.68
04/16/20182,124.442,131.382,068.342,095.35
04/17/20182,099.82,127.642,063.562,127.64
04/18/20182,128.432,128.432,091.182,098.14
04/19/20182,100.712,101.412,043.32,043.92
04/23/20182,042.752,057.382,026.392,026.39
04/24/20182,028.312,038.011,964.891,975.9
04/25/20181,985.71,992.941,967.011,980.81
04/26/20181,993.772,015.591,987.442,011.51
04/29/20182,020.322,044.51,944.921,967.37
05/01/20181,986.741,996.911,942.51,965.7
05/02/20181,979.111,987.841,943.551,950.02
05/03/20181,952.691,955.321,910.161,938.01
05/06/20181,937.971,954.631,925.651,933.45
05/07/20181,940.241,943.561,882.331,895.54
05/08/20181,880.531,884.411,842.91,860.16
05/09/20181,838.411,910.081,816.951,910.08
05/10/20181,912.751,979.781,900.811,977.86
05/13/20181,970.881,980.851,939.981,980.85
05/14/20181,959.131,960.121,897.931,916.78
05/15/20181,919.941,967.581,915.411,948.07
05/16/20181,966.781,967.131,945.761,963.34
05/17/20181,964.881,977.591,951.351,977.04
05/20/20181,969.341,972.21,928.861,929.07
05/21/20181,936.881,974.791,932.551,965.41
05/22/20181,957.961,959.251,922.631,955.21
05/23/20181,971.581,976.71,929.341,937.69
05/24/20181,941.281,984.721,935.921,982.94
05/27/20182,002.052,063.492,001.852,061.15
05/28/20182,061.212,077.712,043.362,077.71
05/29/20182,067.32,073.932,035.122,045.08
05/30/20182,049.262,063.672,025.032,035.92
05/31/20182,036.932,049.092,012.182,042.27
06/03/20182,059.012,069.832,013.782,022.5
06/04/20182,027.322,054.82,017.92,049.67
06/05/20182,051.222,057.82,005.12,036.93
06/06/20182,034.592,117.482,028.52,117.48
06/07/20182,108.522,109.652,067.862,072.23
06/10/20182,069.832,122.62,030.312,099.21
06/11/20182,111.732,111.732,076.32,083.07
06/12/20182,070.632,089.422,025.622,026.48
06/13/20182,020.692,098.082,013.632,075.73
06/17/20182,070.792,107.752,062.332,098.16
06/18/20182,083.922,099.932,062.082,091.61
06/19/20182,098.192,116.92,075.142,110.38
06/20/20182,108.662,114.942,093.032,096.57
06/21/20182,105.12,142.482,101.892,142.48
06/24/20182,161.862,182.872,118.842,121.58
06/25/20182,123.142,133.222,098.822,099.19
06/26/20182,101.62,101.61,988.52,016.87
06/27/20182,016.612,035.221,998.752,010.23
06/28/20182,018.792,053.992,018.792,033.51
07/01/20182,032.642,037.972,008.592,024.84
07/02/20182,035.632,063.452,019.082,060.38
07/03/20182,067.832,069.262,022.12,032.57
07/04/20182,040.642,063.372,033.842,048.03
07/05/20182,048.242,054.312,020.692,029.65
07/08/20182,038.42,061.322,020.522,032.81
07/09/20182,006.022,037.681,999.42,027.23
07/10/20182,006.052,006.081,954.711,980.06
07/11/20181,984.891,984.891,819.391,872.12
07/12/20181,876.921,916.271,876.921,900.13
07/15/20181,915.141,943.681,895.441,908.51
07/16/20181,916.381,937.961,9021,935.6
07/17/20181,939.441,939.441,881.41,906.67
07/18/20181,911.591,934.791,909.431,925.9
07/19/20181,926.991,979.521,923.561,979.52
07/22/20181,995.632,006.551,979.971,990.11
07/23/20181,987.681,993.631,922.561,971.22
07/24/20181,971.131,990.291,955.681,988.12
07/25/20181,992.552,023.561,966.631,986.38
07/26/20181,984.452,012.121,982.021,994.53
07/29/20181,991.732,007.091,977.512,001.26
07/30/20181,998.062,020.741,991.212,020.74
07/31/20182,023.492,083.362,016.252,083.36
08/01/20182,054.562,063.392,015.112,055.27
08/02/20182,049.992,053.11,995.331,997.43
08/05/20181,996.771,998.251,951.811,957.3
08/06/20181,963.511,983.581,954.71,974.14
08/07/20181,978.151,981.951,952.311,969.99
08/08/20181,958.241,979.341,937.651,948.62
08/09/20181,972.142,062.081,901.042,035.68
08/12/20182,026.62,179.671,968.272,174.01
08/13/20182,181.652,257.952,181.652,220.4
08/14/20182,223.42,230.022,149.392,149.39
08/15/20182,142.542,181.022,064.152,064.94
08/16/20182,025.312,133.522,025.312,127.44
08/19/20182,135.462,171.362,113.72,163.33
08/26/20182,181.032,183.182,108.462,129.56
08/27/20182,134.382,201.442,1302,180.31
08/28/20182,169.312,231.22,154.652,207.52
08/30/20182,209.42,236.142,168.032,190.69
09/02/20182,185.172,238.742,181.722,181.98
09/03/20182,199.822,262.822,199.482,215.06
09/04/20182,220.242,280.812,220.242,247.37
09/05/20182,251.812,314.982,251.812,292.34
09/06/20182,304.412,306.642,253.192,257.3
09/09/20182,264.252,276.162,234.672,242.95
09/10/20182,244.072,310.162,242.882,293.37
09/11/20182,304.752,335.742,280.262,306.6
09/12/20182,303.42,345.992,288.722,309.74
09/13/20182,324.612,368.462,313.812,347.23
09/16/20182,352.632,361.172,301.122,312.73
09/17/20182,316.12,330.382,298.522,298.52
09/18/20182,298.752,346.442,298.752,327.05
09/19/20182,341.512,342.272,280.542,287.12
09/20/20182,300.22,388.022,300.22,386.7
09/23/20182,392.362,410.122,364.922,395.24
09/24/20182,404.812,404.882,368.422,404.87
09/25/20182,411.752,439.552,395.362,439.55
09/26/20182,436.462,444.792,399.982,418.1
09/27/20182,420.132,420.132,348.152,395.62
09/30/20182,398.822,401.812,348.262,348.26
10/01/20182,351.122,387.852,335.932,351.68
10/02/20182,352.072,396.152,340.912,368.65
10/03/20182,370.522,462.232,370.522,436.11
10/04/20182,429.12,438.852,411.482,420.54
10/07/20182,405.782,467.222,400.472,461.63
10/08/20182,470.122,528.892,466.832,510.58
10/09/20182,510.872,512.882,405.092,424.52
10/10/20182,404.192,431.472,385.492,414.41
10/11/20182,419.382,443.862,380.882,430.45
10/14/20182,436.192,441.422,401.132,401.13
10/15/20182,411.342,445.642,394.42,415.51
10/16/20182,427.562,483.82,427.562,479.09
10/17/20182,495.472,498.212,443.512,460.11
10/18/20182,472.972,482.022,396.262,406.28
10/21/20182,419.732,437.712,364.12,364.1
10/22/20182,358.232,396.832,347.122,360.88
10/23/20182,376.332,380.342,315.942,317.11
10/24/20182,321.572,360.182,301.152,357.26
10/25/20182,350.52,351.532,210.762,214.81
10/29/20182,227.42,245.792,165.322,196.62
10/30/20182,206.092,320.982,200.572,308.48
10/31/20182,320.142,331.722,259.572,284.72
11/01/20182,312.062,333.482,277.212,330.94
11/04/20182,334.682,403.92,320.622,401.12
11/05/20182,401.732,401.732,324.272,340.85
11/06/20182,333.732,403.192,333.12,383.78
11/07/20182,330.692,344.342,226.72,232.85
11/08/20182,236.732,241.282,144.272,150.9
11/11/20182,154.52,210.432,135.772,135.77
11/12/20182,135.552,174.572,131.262,148.18
11/13/20182,149.712,159.662,106.152,134.17
11/14/20182,147.892,161.312,123.182,142.46
11/15/20182,146.672,159.082,131.882,159.08
11/18/20182,161.682,186.492,143.572,185.97
11/19/20182,176.412,177.662,108.792,113.12
11/20/20182,113.72,130.532,078.522,113.58
11/21/20182,112.032,150.652,098.432,147.71
11/22/20182,139.692,161.482,113.012,137.34
11/25/20182,150.662,150.662,121.712,143.49
11/26/20182,134.192,141.662,122.032,141.66
11/27/20182,143.592,160.122,138.812,148.37
11/28/20182,158.972,212.072,158.972,211.78
11/29/20182,205.842,213.532,174.242,194.39
12/02/20182,211.122,231.792,199.982,208.54
12/03/20182,193.272,241.452,170.42,177.66
12/04/20182,186.552,203.132,139.692,203.13
12/05/20182,191.872,198.722,141.552,170.46
12/06/20182,181.142,222.432,161.632,215.37
12/09/20182,201.32,218.652,160.272,160.27
12/10/20182,166.462,169.582,121.072,122.09
12/11/20182,127.222,131.442,080.592,080.59
12/12/20182,095.162,114.822,077.132,099.97
12/13/20182,098.492,140.392,087.82,135.28
12/16/20182,140.92,166.152,121.972,147.04
12/17/20182,147.922,147.922,107.382,123.22
12/18/20182,127.432,142.932,119.812,141.92
12/19/20182,135.572,153.922,115.682,115.68
12/20/20182,118.062,119.692,077.072,099.01
12/23/20182,101.562,101.562,057.522,057.52
12/24/20182,0562,0562,022.282,029.24
12/25/20182,036.852,053.222,031.472,043.3
12/26/20182,065.862,067.22,039.512,045.39
12/27/20182,052.732,063.922,047.462,060.48
12/30/20182,062.632,068.42,048.852,050.65