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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,420.354
CLOSE 2,416.5305

Low

LOW 1,447.57

High

HIGH 3,481.36
DATEOPENHIGHLOWCLOSE
01/01/20202,500.572,516.132,491.322,501.36
01/02/20202,487.542,498.942,416.532,451.27
01/05/20202,422.652,427.322,404.082,405.7
01/06/20202,425.442,444.22,419.372,423.81
01/07/20202,396.872,403.152,376.142,386.97
01/08/20202,429.582,486.712,429.582,486.71
01/09/20202,492.382,495.372,468.382,489.89
01/12/20202,503.132,522.732,501.472,511.11
01/13/20202,516.782,518.362,487.152,509.23
01/14/20202,510.652,524.952,495.842,506.91
01/15/20202,515.42,531.262,491.962,491.96
01/16/20202,4992,504.792,476.462,483.06
01/19/20202,492.162,510.542,492.162,503.43
01/20/20202,494.462,525.082,484.212,521.84
01/21/20202,529.692,541.612,506.592,510.57
01/22/20202,507.832,517.852,497.462,502.5
01/23/20202,515.132,526.512,479.312,483.33
01/26/20202,469.42,485.662,455.812,456.42
01/27/20202,466.782,478.22,438.262,455.35
01/28/20202,469.032,479.052,440.462,443.08
01/29/20202,437.132,451.32,394.972,447.84
01/30/20202,455.922,456.82,407.992,407.99
02/02/20202,407.62,425.462,383.322,400.79
02/03/20202,423.762,433.922,408.672,431.06
02/04/20202,436.362,463.722,428.882,439.36
02/05/20202,459.472,465.942,430.482,434.66
02/06/20202,433.42,446.052,421.842,423.76
02/09/20202,416.632,433.772,354.582,375.28
02/10/20202,394.762,420.22,373.172,414.99
02/11/20202,424.442,469.32,406.342,457.09
02/12/20202,447.682,469.342,428.812,457.18
02/13/20202,463.072,469.892,419.62,419.6
02/16/20202,433.082,463.22,426.092,448.3
02/17/20202,445.612,446.182,405.942,405.94
02/18/20202,420.262,440.972,406.182,430.11
02/19/20202,435.92,447.742,374.82,391.05
02/20/20202,384.542,439.812,382.172,414.14
02/23/20202,383.292,404.572,374.122,404.57
02/24/20202,416.52,427.722,385.082,385.08
02/25/20202,383.562,409.722,366.162,397.29
02/26/20202,383.372,388.932,286.492,286.49
02/27/20202,112.272,273.872,096.462,252.05
03/01/20202,287.952,311.322,249.52,280.76
03/02/20202,313.022,322.452,284.652,300.91
03/03/20202,304.322,304.322,251.722,258.08
03/04/20202,282.812,286.562,245.582,245.58
03/05/20202,253.542,260.182,168.772,178.94
03/08/20202,098.492,137.882,066.982,109.51
03/09/20202,147.342,169.52,046.342,046.34
03/10/20202,037.382,053.641,979.252,000.27
03/11/20201,966.621,966.621,861.841,870.81
03/12/20201,859.571,959.351,841.361,866.61
03/15/20201,821.071,821.071,713.531,713.87
03/16/20201,727.831,727.831,571.61,606.89
03/17/20201,581.051,618.621,529.141,529.14
03/18/20201,514.731,514.731,471.561,487.69
03/19/20201,529.481,547.641,516.441,530.19
03/22/20201,483.361,541.111,447.571,528.29
03/23/20201,599.581,639.541,585.361,636.79
03/24/20201,684.781,721.971,631.291,687.75
03/25/20201,686.451,740.461,675.141,732.88
03/26/20201,738.181,771.161,682.521,685.31
03/29/20201,681.251,687.551,644.31,658.04
03/30/20201,685.481,699.21,677.021,696.66
03/31/20201,678.011,798.91,667.881,729.52
04/01/20201,755.981,799.11,719.591,799.1
04/02/20201,801.211,843.931,780.421,833.33
04/05/20201,845.311,877.851,839.061,873.59
04/06/20201,895.621,998.791,895.621,940.35
04/07/20201,947.811,977.611,928.731,960.57
04/08/20201,989.772,022.921,976.272,008.42
04/09/20202,015.042,015.041,970.321,987.31
04/12/20201,983.961,983.961,948.451,948.45
04/13/20201,967.481,980.411,960.871,973.35
04/14/20201,980.951,981.741,876.231,901.65
04/15/20201,907.021,920.271,862.531,895.72
04/16/20201,925.991,959.381,925.991,943.13
04/19/20201,958.671,970.221,941.831,966.59
04/20/20201,949.211,959.071,924.171,951.89
04/21/20201,963.852,014.111,963.851,988.74
04/23/20202,008.562,027.451,987.61,991.17
04/26/20202,018.912,028.982,011.992,020.8
04/27/20202,030.752,046.762,014.882,031.06
04/28/20202,050.342,108.242,043.232,095.91
04/29/20202,127.232,152.812,076.162,131.32
05/03/20202,091.292,096.362,053.282,056.61
05/04/20202,093.632,101.492,043.112,064.72
05/05/20202,078.262,081.592,041.112,041.87
05/06/20202,053.572,054.612,018.232,026.58
05/07/20202,050.782,055.182,019.712,020.78
05/10/20202,041.512,046.912,035.442,038.52
05/11/20202,052.432,086.22,049.032,086.2
05/12/20202,100.162,100.162,084.832,087.67
05/13/20202,095.352,095.52,037.542,045.54
05/14/20202,052.062,058.492,036.332,036.55
05/17/20202,043.62,049.542,035.392,044.57
05/19/20202,046.772,076.042,046.772,069.37
05/20/20202,061.132,071.82,021.252,027.8
05/21/20202,004.762,047.641,987.12,045.09
05/26/20202,048.872,110.742,048.872,105.11
05/27/20202,118.782,149.412,095.932,112.32
05/28/20202,111.522,111.782,082.342,093.23
05/31/20202,097.032,159.272,097.032,152.31
06/01/20202,161.032,189.842,148.692,170.33
06/02/20202,192.832,195.772,158.62,165.55
06/03/20202,163.272,163.272,129.742,139.58
06/04/20202,146.22,185.712,144.092,179.09
06/07/20202,196.222,212.892,174.382,184.62
06/08/20202,194.532,204.842,153.782,173.5
06/09/20202,185.382,200.142,163.992,182.23
06/10/20202,178.322,200.62,173.082,178.32
06/11/20202,159.842,214.552,148.052,212.53
06/14/20202,209.982,210.12,185.792,185.79
06/15/20202,221.352,236.692,221.352,230.19
06/16/20202,247.452,250.312,226.362,228.74
06/17/20202,220.92,242.832,219.132,221.64
06/18/20202,224.822,241.692,212.112,230.18
06/21/20202,233.162,281.762,232.452,269.88
06/22/20202,295.112,301.012,263.072,268.08
06/23/20202,261.132,271.142,244.332,250.46
06/24/20202,249.832,250.222,220.292,232.14
06/25/20202,249.232,278.522,249.232,272.52
06/28/20202,273.412,292.52,256.692,288.51
06/29/20202,298.22,306.52,284.122,284.12
06/30/20202,295.32,298.742,257.232,257.23
07/01/20202,264.872,302.832,264.872,299.08
07/02/20202,304.142,308.022,275.022,276.56
07/05/20202,298.852,311.012,284.242,291.54
07/06/20202,297.132,332.252,283.372,320.64
07/07/20202,332.772,350.482,309.732,312.56
07/08/20202,331.32,345.032,275.292,284.74
07/09/20202,290.612,290.612,230.892,276.27
07/12/20202,312.652,350.222,301.632,350.22
07/13/20202,351.442,351.512,309.532,319.45
07/15/20202,334.212,361.842,332.792,350.16
07/16/20202,359.232,375.162,355.212,369.58
07/19/20202,373.722,380.162,365.612,370.17
07/20/20202,383.142,396.452,339.332,352.57
07/21/20202,366.222,377.182,344.012,353.07
07/22/20202,360.12,391.172,357.832,380.52
07/23/20202,369.462,387.182,364.52,386.91
07/26/20202,401.072,426.132,398.532,398.53
07/27/20202,415.162,431.222,347.582,356.06
07/28/20202,370.092,400.582,316.492,354.58
07/29/20202,363.022,366.562,332.442,366.56
08/03/20202,378.912,415.692,2442,283.72
08/04/20202,291.462,307.932,235.862,280.67
08/05/20202,280.612,304.892,188.942,189.18
08/06/20202,193.122,264.092,096.662,251.87
08/09/20202,247.162,292.712,190.292,287.45
08/10/20202,307.222,367.022,299.312,346.1
08/11/20202,338.112,356.812,307.082,348.64
08/12/20202,367.052,387.782,321.092,338.86
08/13/20202,330.392,352.712,301.212,332.29
08/16/20202,349.042,375.192,334.322,360.3
08/17/20202,362.52,394.462,362.142,380.22
08/18/20202,3972,495.652,388.042,471.42
08/19/20202,485.732,538.892,479.782,536.35
08/20/20202,577.982,577.982,407.382,413.56
08/23/20202,421.842,465.472,418.712,439.84
08/24/20202,454.582,457.552,400.242,424.46
08/25/20202,427.922,440.072,410.962,413.4
08/26/20202,430.252,440.532,420.112,436.59
08/27/20202,451.722,469.572,438.842,447.01
08/30/20202,457.232,457.232,391.812,398.04
08/31/20202,397.532,399.882,354.222,389.25
09/01/20202,382.522,403.682,372.52,374.09
09/02/20202,371.512,380.32,335.762,335.76
09/03/20202,330.232,386.082,325.022,381.74
09/06/20202,386.052,417.252,382.982,404.36
09/07/20202,405.962,418.272,374.442,387.47
09/08/20202,388.972,4462,375.142,440.8
09/09/20202,434.892,434.892,405.492,420.81
09/10/20202,431.932,450.862,415.572,418.53
09/13/20202,424.722,450.12,424.452,435.84
09/14/20202,450.672,486.082,441.392,479.03
09/15/20202,471.152,479.152,455.272,459.48
09/16/20202,442.212,482.672,434.22,482.67
09/17/20202,487.232,496.832,476.222,485.77
09/20/20202,487.412,497.372,424.432,424.43
09/21/20202,428.492,439.252,411.642,426.27
09/22/20202,432.22,460.792,430.632,446.79
09/23/20202,453.272,477.982,436.942,463.46
09/24/20202,478.642,490.052,464.762,470.76
09/27/20202,474.362,478.492,448.562,448.56
09/28/20202,452.882,468.852,436.912,450.73
09/29/20202,463.492,483.452,451.092,475.54
09/30/20202,489.542,493.42,456.742,457.91
10/01/20202,454.862,468.972,450.22,456.55
10/04/20202,480.532,486.752,475.392,484.95
10/05/20202,487.652,507.052,483.922,489.46
10/06/20202,490.922,519.012,490.842,498.91
10/07/20202,511.032,516.252,478.822,500.57
10/08/20202,516.052,555.422,508.922,551.89
10/11/20202,562.322,568.122,546.782,553.36
10/12/20202,561.732,567.832,526.752,560.97
10/13/20202,563.82,6232,549.32,613.93
10/14/20202,607.112,622.542,592.232,598.9
10/15/20202,612.922,626.32,608.722,610.14
10/18/20202,614.192,616.022,591.282,608.86
10/19/20202,615.962,627.072,604.082,614.37
10/20/20202,645.982,667.922,636.372,642.2
10/21/20202,652.382,662.472,625.132,632.06
10/22/20202,641.752,656.092,619.732,646.33
10/25/20202,653.032,653.032,543.22,588.31
10/26/20202,599.932,638.632,559.582,625.65
10/27/20202,644.252,646.282,608.732,609.6
10/29/20202,599.622,636.942,550.942,636.94
11/01/20202,674.442,737.32,646.582,688.32
11/02/20202,707.372,717.662,649.852,673.65
11/03/20202,692.442,745.912,686.372,721.72
11/04/20202,734.712,760.922,7202,751.59
11/05/20202,754.122,817.952,748.622,793.6
11/08/20202,814.732,899.662,814.732,865.81
11/09/20202,844.382,891.082,844.382,871.87
11/10/20202,882.362,922.392,868.962,877.14
11/11/20202,890.072,938.22,814.382,855.45
11/12/20202,865.242,937.472,865.242,915.52
11/15/20202,967.192,999.092,945.532,974.24
11/16/20202,984.72,984.72,909.692,910.55
11/17/20202,908.52,955.82,894.632,936.07
11/18/20202,945.592,976.542,910.322,976.54
11/19/20202,987.93,020.522,985.992,992.68
11/22/20203,010.13,066.442,995.853,032.39
11/23/20203,058.123,136.983,052.413,092.56
11/24/20203,106.333,151.923,084.393,090.28
11/25/20203,110.933,136.83,084.963,136.8
11/26/20203,156.473,176.983,101.373,114.25
11/29/20203,094.713,094.712,980.942,982.68
11/30/20203,018.173,086.73,018.173,086.7
12/01/20203,098.483,161.773,098.443,123.95
12/02/20203,147.873,160.823,097.713,132.03
12/03/20203,174.213,211.093,160.373,163.57
12/06/20203,180.053,228.93,180.053,209.56
12/07/20203,225.253,225.253,166.583,170.76
12/08/20203,180.033,201.523,152.473,188.05
12/09/20203,207.083,264.833,207.083,255.35
12/10/20203,252.993,332.23,249.133,318.68
12/13/20203,326.793,387.933,326.793,367.43
12/14/20203,372.273,419.713,343.133,415.01
12/15/20203,444.093,467.683,374.043,403.79
12/16/20203,432.253,442.083,385.813,391.62
12/17/20203,396.373,408.283,366.713,394.77
12/20/20203,373.313,377.823,270.113,314.36
12/21/20203,337.073,358.293,324.023,332.99
12/22/20203,331.323,384.993,324.143,360.39
12/23/20203,381.583,385.973,345.23,345.25
12/24/20203,356.743,390.413,356.183,361.31
12/27/20203,401.023,435.563,387.63,422.8
12/28/20203,455.333,475.213,419.183,445.81
12/29/20203,474.523,481.363,419.83,428.69
12/30/20203,433.153,435.073,399.893,412.89