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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,308.0348
CLOSE 2,307.2442

Low

LOW 1,986.77

High

HIGH 2,589.89
DATEOPENHIGHLOWCLOSE
01/01/20192,042.912,043.742,002.492,012.62
01/02/20191,989.22,030.791,986.772,004.72
01/03/20192,011.72,037.941,998.22,007.39
01/06/20192,019.622,028.612,006.552,020.27
01/07/20192,021.582,066.742,021.582,061.83
01/08/20192,072.112,129.452,069.922,126.51
01/09/20192,124.742,158.162,124.312,144.05
01/10/20192,154.112,179.352,148.712,159.39
01/13/20192,138.292,138.292,096.312,112.49
01/14/20192,123.362,159.052,122.982,140.2
01/15/20192,142.672,170.452,132.752,164.8
01/16/20192,167.62,210.592,158.452,205.19
01/17/20192,210.952,286.092,207.242,266.26
01/20/20192,266.82,283.052,239.082,252.78
01/21/20192,253.62,290.12,243.412,285.56
01/22/20192,287.332,325.932,287.122,323.68
01/23/20192,332.092,375.342,328.772,373.04
01/24/20192,369.482,373.662,334.42,346.87
01/27/20192,348.152,380.612,340.162,372.17
01/28/20192,368.332,376.412,331.42,365.42
01/29/20192,366.852,402.12,355.012,379.73
01/30/20192,391.052,439.532,390.472,398.91
01/31/20192,398.832,431.652,378.022,378.02
02/03/20192,380.292,393.752,328.882,332.04
02/04/20192,347.942,376.232,343.242,362.46
02/05/20192,380.592,411.772,370.12,401.83
02/06/20192,404.182,412.952,382.752,410.28
02/07/20192,405.422,406.972,384.242,406.97
02/10/20192,417.242,456.892,416.472,446.45
02/11/20192,447.522,479.82,429.772,478.83
02/12/20192,487.342,487.342,400.532,411.2
02/13/20192,412.032,439.652,356.32,427.88
02/14/20192,420.222,456.752,404.242,449.12
02/17/20192,442.582,446.812,413.182,435.67
02/18/20192,438.242,438.242,378.592,397.32
02/19/20192,398.892,408.432,378.182,403.38
02/20/20192,407.572,464.332,401.082,454.25
02/21/20192,480.412,498.342,473.182,478.85
02/24/20192,476.922,506.772,463.242,469.51
02/25/20192,463.612,514.812,428.382,514.81
02/26/20192,505.362,507.42,477.82,489.01
02/27/20192,488.792,513.442,456.642,457.41
02/28/20192,458.072,482.042,445.142,452.15
03/03/20192,455.192,500.052,455.192,496.15
03/04/20192,487.282,503.582,469.072,500.82
03/05/20192,4962,510.32,485.842,498.05
03/06/20192,489.042,501.672,477.722,478.74
03/07/20192,486.112,486.112,439.392,443.52
03/10/20192,449.842,468.912,431.332,448.14
03/11/20192,456.232,501.972,441.742,499.27
03/12/20192,501.62,527.372,478.942,524.54
03/13/20192,527.812,527.812,485.282,499.91
03/14/20192,501.612,520.182,485.262,508.23
03/17/20192,510.932,529.922,492.492,498.54
03/18/20192,498.232,589.892,485.442,580.38
03/19/20192,579.282,579.282,527.442,537.41
03/20/20192,542.752,555.742,469.822,513.25
03/21/20192,504.92,508.992,450.332,475.34
03/24/20192,476.532,538.022,476.532,517.67
03/25/20192,522.582,548.762,475.572,491.08
03/26/20192,502.222,502.222,289.472,371.42
03/27/20192,193.132,234.822,148.192,159.94
03/28/20192,167.482,190.962,146.012,168.91
03/31/20192,158.272,244.262,150.432,239.67
04/01/20192,239.622,299.392,208.532,261.79
04/02/20192,280.692,292.132,237.972,248.66
04/03/20192,247.532,299.752,233.772,299.75
04/04/20192,317.012,342.442,307.942,312.67
04/07/20192,313.122,317.742,277.662,288.59
04/08/20192,301.172,320.932,2732,285.88
04/09/20192,292.722,304.582,259.492,259.49
04/10/20192,268.742,282.192,216.42,216.4
04/11/20192,211.062,253.622,200.782,253.62
04/14/20192,253.182,253.182,208.982,208.98
04/15/20192,228.642,285.482,227.872,272.14
04/16/20192,282.022,305.632,271.462,285.45
04/17/20192,279.662,292.332,241.922,255.66
04/18/20192,258.722,266.182,242.562,247.29
04/21/20192,239.332,239.332,209.212,209.21
04/23/20192,194.472,194.472,171.172,184.17
04/24/20192,183.952,213.642,179.492,213.64
04/25/20192,233.232,233.232,188.992,229.03
04/28/20192,226.082,228.092,196.182,199.51
04/29/20192,206.072,211.522,176.962,182.1
05/01/20192,185.762,219.282,1832,210.94
05/02/20192,202.482,207.652,189.252,198.3
05/05/20192,182.822,185.882,160.412,178.16
05/06/20192,153.582,157.72,133.542,149.01
05/07/20192,155.22,179.152,142.352,167.18
05/08/20192,144.262,147.042,087.662,087.66
05/09/20192,098.572,109.752,045.742,063.35
05/12/20192,069.632,083.22,042.662,069.56
05/13/20192,082.222,137.672,068.642,095.39
05/14/20192,096.532,146.632,086.812,144.94
05/15/20192,136.892,156.012,116.362,125.02
05/16/20192,118.972,140.542,106.052,106.8
05/19/20192,111.732,125.112,107.992,114.62
05/20/20192,115.22,124.582,070.82,070.8
05/21/20192,067.752,088.032,041.262,049.29
05/22/20192,044.962,075.422,044.962,062.72
05/23/20192,071.112,092.382,064.322,079.58
05/26/20192,082.142,092.132,067.972,067.97
05/27/20192,081.242,127.382,078.012,094.18
05/28/20192,101.832,116.822,095.752,105.62
05/29/20192,123.952,180.682,122.012,177.73
05/30/20192,171.862,269.272,160.592,269.27
06/02/20192,269.752,269.752,209.92,235.05
06/06/20192,231.912,241.182,178.252,241.18
06/09/20192,240.362,264.942,225.222,234.63
06/10/20192,237.512,250.512,206.962,206.96
06/11/20192,209.822,212.172,178.072,179.32
06/12/20192,174.482,174.482,143.412,143.41
06/13/20192,152.692,158.282,120.172,130.71
06/16/20192,126.072,164.232,126.072,157.26
06/17/20192,156.32,193.862,150.772,186.38
06/18/20192,185.762,198.872,169.852,170.28
06/19/20192,181.892,187.312,123.862,127.47
06/20/20192,127.472,141.012,114.682,114.68
06/23/20192,141.22,147.772,101.982,106.37
06/24/20192,110.712,147.642,102.582,124.55
06/25/20192,128.392,132.322,106.472,107.76
06/26/20192,120.712,129.032,113.042,118.5
06/27/20192,126.372,1422,117.882,141.84
06/30/20192,165.12,184.492,146.752,172.43
07/01/20192,180.962,180.962,144.142,155.52
07/02/20192,159.212,160.172,144.572,144.57
07/03/20192,151.692,154.652,129.392,137.63
07/04/20192,138.752,161.542,116.112,119.88
07/07/20192,102.442,123.562,078.942,105.31
07/08/20192,108.32,143.742,107.742,129.45
07/09/20192,131.882,162.632,123.772,151.98
07/10/20192,165.422,225.722,1622,219.58
07/11/20192,216.952,246.932,210.092,228.05
07/15/20192,229.062,267.992,228.032,255.77
07/16/20192,262.522,288.342,244.532,273.15
07/17/20192,268.852,326.142,259.142,321.89
07/18/20192,323.992,350.942,319.552,350.94
07/21/20192,350.132,350.132,307.552,317.28
07/22/20192,316.92,356.762,310.592,353.17
07/23/20192,353.52,404.642,350.582,404.64
07/24/20192,407.192,414.782,367.942,382.64
07/25/20192,372.262,399.872,342.882,389.89
07/28/20192,398.762,413.972,378.12,413.97
07/29/20192,426.012,448.412,406.892,445.65
07/30/20192,452.172,466.82,431.852,454.48
07/31/20192,438.522,494.922,4312,492.93
08/01/20192,488.192,488.192,387.512,387.51
08/04/20192,383.12,417.432,370.982,370.98
08/05/20192,378.512,408.542,353.12,397.58
08/06/20192,408.72,408.72,344.352,373.78
08/07/20192,411.282,418.982,349.282,386.62
08/08/20192,385.532,385.532,352.122,353.31
08/14/20192,338.112,342.552,288.222,291.41
08/15/20192,296.192,311.812,250.922,255.83
08/18/20192,273.962,286.362,256.592,269.54
08/19/20192,282.432,318.592,279.342,300.5
08/20/20192,303.432,368.222,293.542,364.26
08/21/20192,372.182,375.272,330.812,338.62
08/22/20192,342.292,342.292,289.812,325.48
08/25/20192,303.352,366.792,301.562,351.06
08/26/20192,357.712,357.712,288.642,306.26
08/27/20192,319.092,321.712,245.192,254.44
08/28/20192,258.342,278.322,240.062,252.18
09/01/20192,253.352,301.992,253.352,294.03
09/02/20192,290.462,332.562,283.632,319.58
09/03/20192,336.832,369.312,324.672,352.13
09/04/20192,365.322,372.732,336.72,338.89
09/05/20192,334.832,342.782,282.362,290.02
09/08/20192,309.932,347.082,306.092,335.05
09/09/20192,331.052,361.662,328.052,361.66
09/10/20192,369.52,380.222,342.972,372.46
09/11/20192,380.282,420.972,375.352,420.97
09/12/20192,426.272,428.62,405.42,418.58
09/15/20192,398.862,447.772,398.862,425.3
09/16/20192,425.222,425.222,355.342,383.57
09/17/20192,385.232,412.552,367.072,410.31
09/18/20192,404.822,406.952,347.222,378.71
09/19/20192,383.392,389.212,360.122,386.15
09/22/20192,392.42,405.332,368.612,379.18
09/23/20192,397.812,441.032,397.812,418.96
09/24/20192,417.822,432.042,384.432,399.48
09/25/20192,411.782,457.292,411.782,449.02
09/26/20192,449.662,493.82,449.662,486.13
09/29/20192,495.562,537.542,495.562,502.48
09/30/20192,504.482,505.992,449.072,474.6
10/01/20192,468.262,497.642,425.212,431.57
10/02/20192,438.632,472.012,418.232,441.96
10/03/20192,441.912,464.882,4152,455.82
10/06/20192,453.582,506.672,4392,479.93
10/07/20192,460.682,478.312,434.062,436.17
10/08/20192,444.072,460.942,363.992,363.99
10/09/20192,371.212,371.212,267.472,291.82
10/10/20192,306.352,306.352,266.652,283.19
10/13/20192,268.212,268.32,181.882,206.1
10/14/20192,233.212,245.32,202.392,211.29
10/15/20192,186.282,200.682,167.592,171.91
10/16/20192,174.932,209.692,151.022,194.87
10/17/20192,278.252,278.252,227.552,259.47
10/20/20192,265.882,265.882,207.522,207.52
10/21/20192,212.642,248.332,202.952,230.12
10/22/20192,243.432,281.52,234.32,274.56
10/23/20192,290.562,306.052,281.462,301.46
10/24/20192,300.692,330.752,292.352,321.97
10/27/20192,325.892,328.272,296.582,296.58
10/29/20192,284.552,316.132,272.542,282.21
10/30/20192,292.52,309.832,288.42,299.62
10/31/20192,304.542,324.482,297.842,324.48
11/03/20192,337.952,373.332,336.512,366.77
11/04/20192,369.682,371.72,337.422,348.93
11/05/20192,349.982,371.532,321.812,364.91
11/06/20192,373.352,407.992,371.722,406.8
11/07/20192,379.342,404.832,367.922,370.96
11/10/20192,369.922,391.992,354.672,359.19
11/11/20192,364.542,376.772,346.342,349.9
11/12/20192,350.342,360.792,343.232,354.24
11/13/20192,356.252,363.622,305.872,323.4
11/14/20192,330.412,342.212,317.22,331.39
11/17/20192,341.122,351.722,323.682,346.52
11/18/20192,352.22,388.092,340.032,382.88
11/19/20192,381.932,398.342,357.092,360.71
11/20/20192,364.052,371.362,348.882,354.63
11/21/20192,360.832,384.942,353.52,363.15
11/24/20192,378.862,383.762,319.662,319.66
11/25/20192,321.232,331.652,306.942,307.51
11/26/20192,308.382,338.772,304.962,319.17
11/27/20192,322.952,341.772,322.352,331.53
11/28/20192,335.572,350.532,329.492,349.56
12/01/20192,360.762,366.172,348.052,352.46
12/02/20192,353.652,354.492,320.42,320.4
12/03/20192,327.172,346.452,325.62,335.03
12/04/20192,343.92,378.672,343.92,359.15
12/05/20192,367.942,375.022,350.392,364.45
12/08/20192,364.972,384.852,346.982,370.76
12/09/20192,374.322,386.152,351.482,351.48
12/10/20192,355.232,358.152,331.892,333.46
12/11/20192,339.182,361.12,339.182,357.2
12/12/20192,371.192,378.062,356.472,365.98
12/15/20192,378.092,402.492,373.412,387.64
12/16/20192,392.762,418.872,385.162,406.24
12/17/20192,401.192,406.042,372.812,381.4
12/18/20192,389.582,398.352,384.362,385.57
12/19/20192,393.762,427.572,393.762,409.58
12/22/20192,417.922,447.752,414.912,442.6
12/23/20192,450.92,461.952,446.362,450.91
12/24/20192,456.442,461.722,446.262,453.5
12/25/20192,457.832,506.552,457.832,479.01
12/26/20192,487.682,504.272,477.512,480
12/29/20192,488.362,493.672,477.722,490.17
12/30/20192,496.272,5042,480.522,490.21