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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25,342.9623
CLOSE 25,337.6111

Low

LOW 20,659.37

High

HIGH 30,645.99
DATEOPENHIGHLOWCLOSE
01/01/202523,697.5724,095.1623,536.8524,095.16
01/02/202524,148.2424,580.1724,144.1724,580.17
01/05/202524,626.2424,693.2224,388.324,398.39
01/06/202524,413.1524,546.1924,240.9924,240.99
01/07/202524,225.4524,245.9723,974.7423,981.99
01/08/202524,053.6624,240.6824,028.9824,213.54
01/09/202524,233.4724,233.4723,829.0923,881.69
01/12/202523,901.8224,075.523,738.5223,762.46
01/13/202523,855.724,123.2523,699.0723,807.31
01/14/202523,854.123,995.5323,708.9823,979.95
01/15/202524,213.2124,241.6423,990.0824,200.81
01/16/202524,257.3824,261.5424,088.6624,155.52
01/19/202524,230.2724,298.5823,901.123,949.82
01/20/202523,925.2123,925.2123,611.0223,649.21
01/21/202523,708.8423,922.7223,601.2423,865.14
01/22/202523,901.2724,030.9223,793.2224,016.19
01/23/202524,030.3324,030.3323,735.123,839.25
01/26/202523,763.0523,763.0523,401.8523,422.36
01/27/202523,477.8123,542.0423,340.5923,421.51
01/28/202523,506.1723,595.9223,314.9723,314.97
01/29/202523,372.5123,740.7523,326.9423,570.1
01/30/202523,612.0423,629.6823,297.0723,457.27
02/02/202523,260.0423,260.0422,785.8122,809.74
02/03/202522,914.0223,025.2322,777.1122,816.29
02/04/202522,849.6623,066.9122,601.9622,858.22
02/05/202522,971.3223,211.0322,950.2323,139.74
02/06/202523,156.7423,428.7523,047.8823,416.77
02/09/202523,441.723,486.323,097.9523,108.98
02/10/202523,090.2923,141.9522,846.8923,062.29
02/11/202523,076.9323,089.2422,710.4422,710.44
02/12/202522,823.622,920.822,724.3522,724.35
02/13/202522,786.7922,858.8922,604.4722,686.21
02/16/202522,732.322,942.5122,539.9522,539.95
02/17/202522,484.7922,527.9222,295.3822,376.83
02/18/202522,419.1322,509.3521,920.3721,920.37
02/19/202521,973.4922,175.7121,973.4922,076.07
02/20/202522,082.7222,181.1921,419.121,684.55
02/23/202521,913.0721,939.221,623.0121,720.26
02/24/202521,739.6421,740.0321,318.0121,318.01
02/25/202521,337.721,640.7621,225.9321,502.94
02/26/202521,510.4321,918.7921,472.7921,835.25
02/27/202521,836.2922,033.2921,689.7621,791.61
03/02/202521,901.8322,146.5321,831.3421,876.73
03/03/202521,885.8421,928.421,540.2821,553.13
03/04/202521,673.422,27921,668.5822,242.35
03/05/202522,453.6923,384.6722,410.223,384.67
03/06/202523,359.8523,717.6523,173.3623,691.21
03/09/202523,748.6424,038.6923,717.2523,926.25
03/10/202523,988.7424,323.4223,854.8724,162.06
03/11/202524,197.1524,505.5924,043.5924,336.04
03/12/202524,418.4724,599.0924,390.4624,559.25
03/13/202524,590.8924,761.9624,548.1924,700.49
03/16/202524,784.3225,09224,769.8324,994.04
03/17/202524,971.0525,153.7924,709.224,954.33
03/18/202523,296.924,255.6823,080.523,386.32
03/19/202523,375.5524,419.8423,375.5524,005.25
03/20/202523,917.8423,917.8422,441.2422,806.98
03/23/202522,827.0723,527.9822,464.8223,340
03/24/202523,571.9124,148.2923,380.9523,860.05
03/25/202523,679.6724,039.3923,545.8623,904.06
03/26/202524,099.3924,200.5423,809.5723,833.46
03/27/202523,191.5323,755.7223,142.5923,755.72
04/01/202523,637.6423,637.6423,323.4923,370.71
04/02/202523,428.2324,015.7723,428.2323,648.97
04/03/202523,69123,699.3623,165.5823,213.5
04/06/202522,769.6523,228.0522,440.9422,987.11
04/07/202523,232.4623,273.9422,712.3522,712.35
04/08/202522,574.1822,679.0822,182.8422,211.88
04/09/202522,990.3522,990.3522,443.5322,443.53
04/10/202522,451.3222,472.8722,194.8522,402.16
04/13/202522,513.5122,647.6122,314.4722,433.98
04/14/202522,454.7622,568.922,094.9622,131.02
04/15/202522,076.8722,093.8621,610.1421,617.59
04/16/202521,627.4721,881.9621,420.0321,696.98
04/17/202521,773.9621,817.1621,572.1321,670.98
04/20/202521,730.922,033.221,556.1621,681.71
04/21/202521,772.4221,863.9121,522.3321,616.64
04/23/202521,739.6221,825.7221,507.5621,817.44
04/24/202521,860.3521,952.2321,753.9821,893.12
04/27/202521,896.4821,944.8321,685.821,692.85
04/28/202521,609.9621,821.8521,524.3521,711.09
04/29/202521,641.4921,752.4721,386.3521,424.59
05/01/202521,495.0721,703.0121,461.0221,559.18
05/04/202521,584.8221,652.3621,313.1821,334.28
05/05/202521,317.5321,392.3320,949.3620,994.59
05/06/202520,976.4421,057.8320,671.2520,711.17
05/07/202520,818.2322,087.420,818.2321,997.59
05/08/202522,113.8822,315.5621,867.722,001.67
05/11/202522,228.5923,100.6422,228.5922,993.3
05/12/202522,984.5323,237.8522,712.1623,081.62
05/13/202523,040.9223,285.1622,894.5322,999.91
05/14/202522,990.1123,289.1122,408.2922,498.22
05/15/202522,493.8622,967.6522,493.8622,967.65
05/19/202523,028.3423,062.1522,365.1222,365.12
05/20/202522,340.4522,411.8322,019.2122,083.63
05/21/202522,116.8422,253.5821,880.5321,958.98
05/22/202521,947.7622,064.3121,653.3821,804.09
05/25/202521,884.0821,924.8721,682.4221,852.18
05/26/202521,867.3821,956.0221,378.0921,400.25
05/27/202521,398.9121,489.5521,203.6421,314.09
05/28/202521,457.7121,551.4521,194.0221,241.56
05/29/202521,173.7621,204.6520,844.4720,844.47
06/01/202520,846.9120,992.2520,659.3720,743.29
06/02/202520,861.9521,460.3520,861.9521,355.82
06/03/202521,392.1422,132.121,227.4722,132.1
06/04/202521,948.0722,002.221,819.121,983.65
06/09/202522,114.922,154.2321,950.8622,039.67
06/10/202521,990.3822,188.4421,883.7222,030.21
06/11/202521,879.2922,040.9721,521.8721,634.11
06/12/202521,115.4721,463.4620,84521,452.35
06/15/202521,462.5521,771.9121,370.0221,370.02
06/16/202521,392.9722,031.2621,392.9721,821.98
06/17/202521,832.1421,993.321,615.5621,824.67
06/18/202521,869.0722,399.5721,869.0722,245.45
06/19/202522,10222,509.8321,936.5922,509.83
06/22/202522,629.3723,014.9622,577.9622,809.54
06/23/202522,340.3222,504.0722,116.4322,154.16
06/24/202522,280.5322,345.4521,894.8421,924.94
06/25/202521,960.6722,026.6821,734.421,734.4
06/26/202521,767.9221,965.3721,674.0421,915.22
06/29/202521,958.8922,779.9221,856.622,779.92
06/30/202522,881.2623,263.422,820.6823,078.7
07/01/202523,157.4823,815.1823,157.4823,521.37
07/02/202523,742.7523,933.4223,584.4323,691.58
07/03/202523,723.4623,875.9323,529.8823,773.1
07/06/202523,488.9823,650.4223,329.2523,550.47
07/07/202523,672.3923,740.6523,032.1723,032.17
07/08/202523,130.9323,731.3523,130.9323,703.78
07/09/202523,842.7424,302.8123,842.7424,292.59
07/10/202524,460.6824,999.2924,457.6124,761.67
07/13/202524,747.3925,108.8824,675.8424,787.19
07/15/202524,70324,952.1724,163.3824,519.89
07/16/202524,632.0424,977.5324,431.8424,937.88
07/17/202524,956.6325,081.4324,752.1825,056.94
07/20/202525,103.4925,951.7625,103.4925,812.32
07/21/202525,829.1826,055.2325,683.0825,989.75
07/22/202526,060.3626,261.9725,658.2625,701.67
07/23/202525,793.5926,074.925,605.5625,959.8
07/24/202526,004.1926,140.5125,586.5925,827.43
07/27/202525,877.8526,017.2525,685.2725,694.74
07/28/202525,727.4625,798.5425,353.7125,449
07/29/202525,646.8826,130.7825,539.0526,005.92
07/30/202526,092.4626,461.1325,944.7926,405.02
07/31/202526,443.9326,557.1526,198.7926,298.05
08/03/202526,409.1726,639.4726,229.0226,351.51
08/04/202526,430.8726,791.626,309.526,568.55
08/05/202526,606.7126,831.7926,493.2126,761.91
08/06/202526,856.4527,064.1826,756.526,806.43
08/07/202526,834.226,937.4826,666.626,728.32
08/10/202526,879.7927,069.1726,782.6826,918.79
08/11/202526,925.2226,974.4426,483.1926,538.14
08/12/202526,591.9826,851.3326,529.1426,726.39
08/13/202526,584.5326,760.3926,383.9326,435.43
08/14/202526,449.5426,898.8426,449.5426,843.24
08/17/202526,937.5126,996.2926,702.126,846.24
08/18/202526,832.9826,985.2126,687.7726,908.59
08/19/202526,877.4427,453.8226,800.627,380.62
08/20/202527,514.3928,002.4327,497.2427,960.44
08/21/202528,091.3828,509.4127,955.2828,388.87
08/24/202528,657.8528,817.3528,599.328,690.88
08/25/202528,687.7328,849.428,519.0228,672.02
08/26/202528,768.8728,786.1828,268.6328,268.63
08/27/202528,305.6228,618.228,236.1228,247.59
08/28/202528,309.5328,477.1828,120.1328,178.12
08/31/202528,191.2628,376.8427,805.0528,253.18
09/01/202528,346.3828,532.5326,881.0227,479.91
09/02/202527,495.0527,659.6627,143.2627,524.42
09/03/202527,552.927,771.0127,318.9327,407.21
09/04/202527,518.7327,798.0827,225.8727,325.31
09/07/202526,982.0827,165.3426,605.2826,919.94
09/08/202526,971.1727,386.626,823.1326,989.59
09/09/202527,125.5727,143.2326,699.1527,142.95
09/10/202527,187.2328,081.2227,146.927,415.16
09/11/202527,374.3827,556.7727,083.9527,246.65
09/14/202527,235.0328,742.1426,875.428,684.78
09/15/202528,858.3829,514.0228,711.129,469.92
09/16/202529,528.2429,740.8829,314.6329,405.15
09/17/202529,547.9629,873.5329,272.5129,388.14
09/18/202529,424.7429,846.2229,192.6629,846.22
09/21/202530,432.6430,645.9929,961.7429,961.74
09/22/202529,887.4230,078.1629,544.0829,792.4
09/23/202529,846.8430,044.1229,344.6429,929.4
09/24/202530,156.7430,401.9430,017.3930,355.61
09/25/202530,279.6230,279.6229,354.1229,444.47
09/28/202529,438.729,642.0929,259.629,367.69
09/29/202528,946.4828,946.4828,442.4528,776.44
09/30/202528,775.2829,509.7828,213.5329,253.28
10/01/202529,262.8529,519.9729,083.6829,177.39
10/02/202529,352.4629,354.2728,506.0428,536.81
10/05/202528,583.0428,590.4528,048.8628,111.27
10/06/202528,107.2628,340.1427,965.5128,234.62
10/07/202528,293.3828,519.6528,061.4728,117.61
10/08/202528,353.7528,489.0128,053.1628,260.94
10/09/202528,245.0928,280.4127,685.7927,972.9
10/12/202527,613.9227,743.3826,942.4327,016.58
10/13/202527,013.3127,344.6426,946.327,036.21
10/14/202527,026.7527,515.6726,930.0127,412.31
10/15/202527,363.727,603.8526,897.6427,015.66
10/16/202526,882.527,059.9826,367.4226,795.18
10/19/202526,814.3427,534.826,640.4627,393.73
10/20/202527,496.727,540.5227,176.9727,316.65
10/21/202527,519.128,047.4727,476.6227,779.29
10/22/202527,814.6828,514.1927,764.5828,272.15
10/23/202528,571.5429,500.828,354.3229,087.26
10/26/202529,084.3629,121.2928,793.0828,993.92
10/27/202528,990.8829,430.8428,961.2529,281.55
10/29/202529,305.3429,437.1129,136.3529,226.45
10/30/202529,274.229,761.9229,254.6129,621.75
11/02/202529,666.2130,238.429,666.2129,952.67
11/03/202529,955.5529,986.5728,821.7228,914.43
11/04/202528,971.5729,746.0928,881.729,665.76
11/05/202529,816.6830,017.2729,586.2629,806.96
11/06/202529,785.3429,893.5929,420.4329,607.52
11/09/202529,693.3330,033.7929,342.3929,356.11
11/10/202529,338.8929,480.1428,211.9528,700.67
11/11/202528,813.2528,934.0328,463.2428,884.19
11/12/202528,919.0129,323.7628,780.9429,113.19
11/13/202529,041.429,248.5328,825.2529,244.09
11/16/202529,375.629,940.8829,224.0629,647.47
11/17/202529,569.0529,933.4529,456.9529,796.48
11/18/202529,820.8730,255.6629,806.7330,082.25
11/19/202530,239.9830,398.1429,824.3829,969.36
11/20/202529,880.5629,880.5629,284.7329,637.06
11/23/202529,560.2929,613.228,839.0428,975.36
11/24/202528,952.4229,021.4728,240.1628,407.41
11/25/202528,393.5528,793.0828,393.5528,589.84
11/26/202528,627.1828,738.9928,422.528,733.29
11/27/202528,764.6428,955.3828,703.0628,802.68
11/30/202528,801.8529,514.2428,734.4529,467.54
12/01/202529,438.7829,674.9329,389.1929,514.36
12/02/202529,261.6129,443.5428,841.9529,049.44
12/03/202529,099.129,332.8629,032.4429,079.03
12/04/202529,036.5829,515.1528,948.6229,175.03
12/07/202529,172.9129,673.9529,148.7529,419.6
12/08/202529,449.5429,511.5129,161.2129,265.93
12/09/202529,298.8329,441.2929,125.6429,162.91
12/10/202529,210.8729,474.2129,203.6929,319.83
12/11/202529,463.4229,699.2729,355.7629,591.87
12/14/202529,633.0329,855.2229,577.5929,577.59
12/15/202529,550.0529,550.0528,690.1828,690.18
12/16/202528,694.2328,937.128,663.128,807.26
12/17/202528,759.9528,841.0728,460.2228,584.74
12/18/202528,565.7628,577.2228,086.7528,117.63
12/21/202528,208.6528,327.8727,966.4328,078
12/22/202528,025.3428,257.2827,961.8628,024.73
12/23/202528,043.5328,453.1427,920.1328,385.74
12/24/202528,465.1828,606.1128,331.3728,412.35
12/25/202528,390.0528,390.0528,018.1828,114.02
12/28/202528,149.9528,201.9927,772.6127,772.61
12/29/202527,814.6728,183.6127,805.9428,183.61
12/30/202528,202.228,260.727,884.4427,929.93