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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26,619.8015
CLOSE 26,559.7951

Low

LOW 23,090.38

High

HIGH 31,987.61
DATEOPENHIGHLOWCLOSE
01/01/202423,756.7324,038.8223,756.7324,019.24
01/02/202424,028.7724,028.7723,312.8423,336.21
01/03/202423,372.6623,690.2723,296.0823,690.27
01/04/202423,750.6923,754.923,453.7523,749.23
01/07/202423,344.5523,693.9423,335.5523,623.56
01/08/202423,663.6423,746.623,108.2323,168.18
01/09/202423,189.3223,419.2423,092.0423,367.59
01/10/202423,454.5123,645.8523,298.2923,317.43
01/11/202423,210.4423,675.3323,090.3823,403.23
01/14/202423,469.7823,793.4123,469.7823,724.6
01/15/202423,794.0223,972.2523,718.9923,910.47
01/16/202423,844.5523,965.1323,597.6423,701.89
01/17/202423,863.1323,908.0823,580.4623,580.46
01/18/202423,628.523,698.0723,454.5423,622.63
01/21/202423,694.1623,929.3123,650.3123,715.38
01/22/202423,953.3224,089.7823,582.0223,658.2
01/23/202423,728.1424,146.2623,608.6624,070.19
01/24/202424,270.9524,496.8524,194.224,476.03
01/25/202424,547.4924,917.4624,442.6724,911.94
01/28/202425,055.1625,547.5625,055.1625,338.36
01/29/202425,389.4425,541.6525,139.3225,139.32
01/30/202425,200.4325,643.5625,187.3225,338.96
01/31/202425,412.1226,050.4425,412.1225,958.33
02/01/202426,095.8726,381.1725,886.2826,069.89
02/04/202426,201.7326,378.4326,147.2126,239.6
02/05/202426,348.0126,468.1826,127.8326,381.3
02/06/202426,435.0326,688.4326,344.2326,380.29
02/07/202426,443.0227,026.8526,395.9926,886.56
02/08/202426,994.227,068.3926,776.8327,029.84
02/11/202427,300.1228,098.4327,300.1227,815.52
02/12/202427,908.6928,187.7627,366.9727,366.97
02/13/202427,418.5627,852.9227,400.4327,820.15
02/14/202427,903.7928,425.9427,903.7928,365.14
02/15/202428,504.7728,725.3628,226.1428,419
02/18/202428,763.1329,257.8228,663.4228,747.82
02/19/202428,856.4729,084.6928,650.4828,814.15
02/20/202428,871.6828,871.6827,979.6428,139.46
02/21/202428,328.4428,447.128,138.3428,329.96
02/22/202428,375.8228,661.1428,204.8628,253.4
02/25/202428,360.4128,495.3928,070.7228,070.72
02/26/202428,098.5828,207.6927,725.4727,898.66
02/27/202427,910.328,347.1827,635.0827,911.81
02/28/202428,011.7728,186.7927,654.9127,888.43
02/29/202427,972.6328,26727,857.2428,107.17
03/03/202428,298.7128,388.0727,482.5427,482.54
03/04/202427,517.7128,141.6227,433.9727,819.11
03/05/202428,029.6228,610.1527,805.7828,270.76
03/06/202428,307.7128,774.6128,306.228,774.61
03/07/202428,919.4329,301.8928,784.8428,967.45
03/10/202429,420.6729,661.8128,696.3428,725.46
03/11/202428,751.5428,876.7428,038.8928,368.23
03/12/202428,397.2928,398.8227,828.9427,828.94
03/13/202427,914.128,273.4727,854.8328,133.43
03/14/202428,196.7128,242.4927,624.4927,720.32
03/17/202427,814.8828,176.4527,65127,654.79
03/18/202427,63728,743.527,63728,727.56
03/19/202428,719.629,041.728,467.5128,761.13
03/20/202429,011.9229,454.528,975.2829,329.03
03/21/202429,291.3629,291.3628,618.8128,847.41
03/24/202428,889.1529,304.4828,459.8528,459.85
03/25/202428,535.3228,673.8427,994.7128,160.91
03/26/202428,214.5328,398.8127,868.5128,142.99
03/27/202428,384.7729,214.0628,314.9729,214.06
03/28/202429,246.829,506.8528,809.229,197.54
03/31/202429,535.6229,700.2428,588.8729,242.41
04/01/202429,299.2729,584.9528,518.8628,709.92
04/02/202427,830.5828,091.3127,422.9527,509.15
04/03/202427,565.7528,431.4727,477.6528,263.92
04/04/202428,528.7629,779.928,492.4629,779.9
04/07/202429,684.1630,081.0729,514.4930,067.88
04/08/202430,753.3730,753.3730,008.0930,537.96
04/14/202430,424.2730,543.0629,858.6629,858.66
04/15/202429,796.3830,367.3929,706.2529,991.62
04/16/202430,143.6630,446.9129,575.9729,818.98
04/17/202429,916.4330,064.8929,682.6729,811.97
04/18/202429,682.1530,503.1829,567.6230,241.9
04/21/202430,445.6730,819.0930,264.9730,306.12
04/23/202430,519.0430,579.9229,938.5230,096.13
04/24/202430,182.430,496.5729,93530,105.26
04/25/202430,213.9430,680.1930,109.2530,478.45
04/28/202430,708.930,956.6430,386.9430,956.64
04/29/202430,994.3231,312.3230,846.7830,861.05
05/01/202431,083.931,887.531,083.931,878.24
05/02/202431,987.6131,987.6131,445.5831,655.41
05/05/202431,686.2631,942.431,489.7831,656.3
05/06/202431,713.9931,839.1330,883.3831,382.51
05/07/202431,455.8231,486.7330,673.8130,673.81
05/08/202430,751.7430,885.8830,330.830,461.66
05/09/202430,492.2430,750.5230,352.2830,352.28
05/12/202430,456.5930,702.729,833.4429,833.44
05/13/202429,925.7430,206.7829,734.0929,982.97
05/14/202429,986.3130,082.4929,741.5529,824.47
05/15/202429,930.2430,000.7129,514.3129,920.51
05/16/202430,035.4630,762.3929,987.8430,762.39
05/19/202430,794.1331,362.6330,633.6131,204.65
05/20/202431,283.3731,933.0731,054.0331,316.46
05/21/202431,372.7731,654.4631,273.0931,518.57
05/22/202430,791.731,251.8730,641.7930,846.71
05/23/202430,906.7831,020.6530,199.3530,320.26
05/26/202430,446.6530,599.2830,081.1230,175.51
05/27/202430,228.930,253.0729,817.2529,943.84
05/28/202429,934.6530,000.9128,870.7329,430.02
05/29/202429,493.2529,624.9229,018.2629,129.59
05/30/202429,245.629,633.2228,569.0528,569.05
06/02/202428,817.5928,985.6328,256.6428,298.01
06/03/202428,340.628,526.8527,520.4427,520.44
06/04/202427,616.6927,753.1127,263.827,455.81
06/05/202427,604.9727,793.0727,005.9827,005.98
06/06/202427,116.0927,252.1326,811.6426,905.87
06/09/202426,929.1727,097.826,535.5926,596.84
06/10/202426,614.8726,695.5426,266.1726,351.66
06/11/202426,519.5227,201.2326,490.0826,932.08
06/12/202427,295.0327,589.3327,164.8127,264.38
06/13/202427,722.9327,722.9327,284.7427,564.2
06/19/202427,913.3728,218.2327,838.8628,212.17
06/20/202428,253.4228,253.4228,007.6128,036.75
06/23/202428,097.0128,215.9627,911.2328,160.71
06/24/202428,203.6628,265.2627,888.4928,180.22
06/25/202428,184.1128,376.7327,593.327,593.3
06/26/202427,679.5528,273.6627,679.5528,160.7
06/27/202428,234.1528,424.9727,814.6727,825.74
06/30/202428,005.6328,180.2226,931.827,264.23
07/01/202427,247.1127,278.5926,838.527,186
07/02/202427,452.2327,767.8427,356.3427,767.84
07/03/202427,817.2528,482.6427,794.6828,478.28
07/04/202428,488.6228,634.428,271.2928,470.25
07/07/202428,565.0828,635.4128,162.9128,206.02
07/08/202428,192.0828,202.8527,732.5427,779.34
07/09/202427,812.3127,823.5827,404.627,466.7
07/10/202427,611.828,061.627,611.828,045.5
07/11/202428,127.7328,128.3627,762.9327,804.64
07/15/202427,875.528,039.9627,545.0227,570.09
07/16/202427,645.5427,645.5427,358.0927,518.19
07/17/202427,651.5427,865.8427,555.4327,597.59
07/18/202427,621.5427,645.0827,306.0427,412.66
07/21/202427,500.1927,574.9827,275.9527,333.14
07/22/202427,365.2627,700.0827,238.0827,346.58
07/23/202427,334.4527,370.0427,016.4927,016.49
07/24/202427,001.3427,086.7626,726.3226,790.01
07/25/202427,066.2127,186.8526,924.227,047.86
07/28/202427,005.7727,079.5826,758.8526,790.89
07/29/202426,862.2627,042.0726,716.9226,736.15
07/30/202426,660.3426,871.3426,499.2826,841.27
07/31/202427,107.5327,205.3226,994.1227,034.11
08/01/202426,756.2626,781.6626,165.4926,213.24
08/04/202424,763.225,639.8124,717.0424,898.36
08/05/202425,626.1125,948.7525,380.1625,417.11
08/06/202425,529.7225,806.7525,293.0725,799.87
08/07/202425,775.4626,078.2225,697.0626,078.22
08/08/202426,180.726,245.7125,510.7725,573.46
08/11/202425,653.7925,979.6225,222.4625,374.48
08/12/202425,447.2625,575.2625,171.5325,563.31
08/13/202425,681.8825,772.8825,209.125,209.1
08/14/202425,305.7525,721.7425,101.6925,721.74
08/15/202425,828.4925,987.325,561.0925,561.09
08/18/202425,660.4626,192.4925,607.9626,155.75
08/19/202426,175.1626,257.4425,877.1926,010.81
08/20/202426,045.1326,449.726,010.926,059.84
08/21/202426,245.9926,313.9125,886.5725,933.69
08/22/202425,994.8125,999.1425,321.1525,370.88
08/25/202425,581.7125,678.1725,112.8625,115.44
08/26/202425,106.2425,648.4825,028.7825,634.86
08/27/202425,681.6725,902.9925,618.8525,862.66
08/28/202425,892.8726,524.0525,761.4426,467.22
09/01/202426,594.6126,825.126,548.3926,697.47
09/02/202426,765.0826,803.5126,271.9326,278.37
09/03/202425,969.6626,148.8725,664.6325,946.01
09/04/202426,029.3226,120.3825,826.2725,933.85
09/05/202425,913.9826,088.6625,568.5725,568.57
09/08/202425,679.1825,743.6225,470.6325,470.63
09/09/202425,519.2125,621.3125,129.8425,129.84
09/10/202425,087.7825,131.8924,396.3924,396.39
09/11/202424,733.6424,792.5624,020.4924,593.67
09/12/202424,726.8525,576.2524,637.925,576.25
09/15/202425,592.7525,751.6625,439.4325,485.54
09/16/202425,551.3225,830.3925,551.3225,748.03
09/17/202425,751.1725,839.2225,618.9225,631.47
09/18/202425,836.3626,205.6425,813.9126,199.96
09/19/202426,211.5626,221.2425,880.4126,001.88
09/22/202426,159.4426,314.8726,056.426,123.17
09/23/202426,128.3326,501.4926,030.1726,363.9
09/24/202426,427.3526,578.1626,071.6526,071.65
09/25/202426,193.9526,46826,031.3326,191.68
09/26/202425,270.6425,376.7125,022.825,216.41
09/29/202425,158.4625,158.4624,775.9124,860.96
09/30/202424,877.9124,958.7124,164.0224,434.95
10/01/202424,408.4624,447.9124,036.3324,036.33
10/02/202424,047.5224,286.8323,625.223,705.88
10/03/202423,786.6824,269.5523,635.2524,269.55
10/06/202424,377.924,548.3624,131.5224,279.16
10/07/202424,270.7624,694.0724,160.1124,461.75
10/08/202424,420.1724,596.2224,111.8624,596.22
10/09/202424,622.724,654.6424,245.3924,262.43
10/10/202424,292.8324,509.0523,82323,913.3
10/13/202423,931.5723,943.823,310.1123,310.11
10/14/202423,326.2623,708.7323,255.5923,483.56
10/15/202423,511.7923,791.0823,364.2523,726.71
10/16/202423,732.1224,238.3723,686.724,130.1
10/17/202424,120.5924,381.823,786.2923,836.29
10/20/202423,863.7223,876.0823,553.6123,658.79
10/21/202423,698.6324,238.8523,698.6324,054.65
10/22/202424,064.0224,128.323,669.0523,756.08
10/23/202423,877.6624,253.0723,877.6624,122.71
10/24/202424,074.1924,226.5523,862.7424,221.63
10/27/202424,339.5724,435.4324,286.7824,435.43
10/29/202424,472.6524,534.0124,221.2224,264.4
10/30/202424,270.8624,377.2623,838.6223,950.02
10/31/202423,983.4524,174.8223,877.6723,925.61
11/03/202423,879.5623,934.9223,465.7723,535.07
11/04/202423,636.2623,740.4523,171.1523,416.93
11/05/202423,382.5723,915.9323,276.823,872.6
11/06/202423,900.2524,041.3923,633.0724,030.38
11/07/202424,023.4424,611.723,939.3824,547.5
11/10/202424,616.424,806.1124,369.4124,431.08
11/11/202424,406.2924,425.8224,134.424,364.76
11/12/202424,341.2524,974.6224,227.7924,663.6
11/13/202424,737.825,038.6824,720.5924,983.73
11/14/202424,999.725,129.5324,785.8524,813.39
11/17/202424,873.2324,988.4424,628.7724,865.04
11/18/202424,982.5225,072.7124,142.7724,228.13
11/19/202424,359.6324,469.4323,543.323,543.3
11/20/202423,622.8824,218.6623,618.6324,186.17
11/21/202424,197.3624,437.323,979.4524,391.33
11/24/202424,533.8124,836.8524,492.5624,641.94
11/25/202424,589.9124,707.4224,503.3724,554.86
11/26/202424,746.3124,758.3224,302.6124,302.61
11/27/202424,343.4524,539.6124,298.7724,399.65
11/28/202424,426.9424,590.1924,280.1224,393.99
12/01/202424,309.0824,538.0824,184.8424,477.57
12/02/202424,542.724,879.2124,531.424,764.56
12/03/202424,832.3825,376.424,832.3825,110.61
12/04/202425,198.9425,236.3924,887.6925,045.99
12/05/202425,243.5625,263.9825,101.4925,138.51
12/08/202425,294.1425,514.0825,281.8625,500.9
12/09/202425,516.4425,561.6925,164.1125,223.03
12/10/202425,363.125,491.9825,129.4725,253.32
12/11/202425,340.7625,406.5524,855.6624,936.9
12/12/202424,904.8625,064.3424,758.6725,054.03
12/15/202425,102.5125,152.4524,752.0424,752.08
12/16/202424,808.3724,854.7724,520.6324,669.51
12/17/202424,692.1324,714.5124,302.0824,302.08
12/18/202424,211.2124,272.8523,951.8923,961.72
12/19/202423,990.5524,159.7323,820.0523,912.1
12/22/202423,940.9223,990.8723,484.4323,531.38
12/23/202423,566.6523,633.0823,326.7623,517.39
12/24/202423,788.4623,839.7323,690.4723,756.02
12/25/202423,844.1924,020.1123,723.8623,848.36
12/26/202423,903.9524,050.7423,855.5723,988.78
12/29/202424,005.1824,037.4323,700.8323,700.83
12/30/202423,732.6723,884.4323,562.9723,605.64