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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 34,873.8993
CLOSE 34,833.5755

Low

LOW 27,963.39

High

HIGH 38,043.19
DATEOPENHIGHLOWCLOSE
01/01/202627,963.3928,394.7827,963.3928,387.12
01/04/202628,402.829,04428,362.9229,028.75
01/05/202629,076.0829,966.0829,022.729,940.7
01/06/202630,050.2330,156.3429,746.7829,897.77
01/07/202629,839.8129,896.2929,369.9729,625.12
01/08/202629,736.8730,121.6529,560.6829,837.22
01/11/202629,940.4630,603.8829,843.3530,526.21
01/12/202630,746.9631,387.530,669.0131,322.16
01/13/202631,408.0832,710.0731,408.0832,408.71
01/14/202632,380.1132,911.8132,049.6532,891.81
01/15/202633,087.9533,235.9532,603.9533,066.27
01/18/202632,902.0533,321.1932,755.3332,884.36
01/19/202632,888.7633,384.4932,833.6233,134.62
01/20/202633,305.0133,446.932,153.5132,829.73
01/21/202633,108.333,555.6832,795.6333,555.68
01/22/202633,740.5834,033.7633,654.5933,838.01
01/25/202633,732.7934,467.6733,732.7934,373.87
01/26/202634,572.4634,959.2634,369.1634,834.6
01/27/202635,215.6336,687.2335,215.6336,471.26
01/28/202637,025.737,565.4836,744.4537,493.69
01/29/202637,362.1737,362.1736,291.636,853.31
02/01/202635,973.9835,973.9834,792.5435,163.86
02/02/202635,430.4736,152.8135,324.0336,047.8
02/03/202636,340.6536,674.2735,379.6135,379.61
02/04/202635,235.0835,810.0934,957.1234,987.7
02/05/202634,995.5535,314.3334,556.5634,680.28
02/08/202634,769.3135,21734,567.4234,842.15
02/09/202634,879.0534,879.0533,948.3834,060.2
02/10/202634,045.2934,673.4633,993.4934,513.28
02/11/202634,614.5835,599.334,511.7135,599.3
02/12/202635,574.9235,811.8535,131.5935,342.82
02/15/202635,526.6135,971.435,505.3535,710.92
02/16/202635,657.5735,657.5734,989.2235,008.75
02/17/202635,084.835,358.9634,658.9534,970.34
02/18/202635,194.0535,692.3534,324.134,453.04
02/19/202634,521.4134,830.9534,155.334,628.49
02/22/202635,091.1335,518.4235,013.6735,162.57
02/23/202635,262.8735,262.8734,448.4734,530.38
02/24/202634,680.8134,727.7733,687.1233,844.48
02/25/202633,870.4334,038.6233,545.4333,652.79
02/26/202633,772.1533,967.2132,936.5833,617.9
03/01/202632,601.4934,373.5432,601.4933,495.45
03/02/202633,951.7934,562.5933,814.2233,950.66
03/03/202633,994.7734,097.9133,285.233,683.25
03/04/202634,321.8435,381.3234,294.8635,337.5
03/05/202635,600.4836,547.0535,424.7635,995.55
03/08/202637,188.2937,188.2934,935.4435,210.39
03/09/202634,726.8235,773.7534,707.6835,693.08
03/10/202635,758.736,466.735,640.835,640.8
03/11/202636,335.4937,106.9635,829.5437,106.96
03/12/202637,071.4337,203.5436,294.6236,764.45
03/15/202636,389.0236,389.0235,612.2435,811.85
03/16/202635,983.9936,115.4835,541.5735,659.46
03/17/202635,721.8435,945.4335,381.2635,693.94
03/18/202635,954.5236,320.0135,597.7335,737.29
03/22/202635,757.7136,161.535,091.3735,946.77
03/23/202636,134.1236,214.0835,582.7235,834.67
03/24/202635,638.0335,834.2535,072.3235,090.29
03/25/202634,429.9734,516.733,855.5134,012.85
03/26/202634,149.9734,174.4133,371.9334,011.47
03/29/202634,383.134,826.5134,267.734,372.29
03/30/202634,280.3835,919.8533,978.9335,470.75
03/31/202635,369.2235,654.6235,186.8135,341.2
04/01/202635,700.9535,753.2835,181.5135,407.97
04/02/202635,531.4935,828.1335,312.4535,312.45
04/05/202635,518.6735,861.0235,273.4435,544.46
04/06/202635,838.4536,273.7935,228.3935,368.04
04/07/202634,816.4335,454.6534,317.2235,175
04/08/202635,467.0735,597.5635,151.3135,555
04/09/202635,505.9735,889.7635,505.9735,889.76
04/12/202636,371.6336,923.9236,128.7936,608.91
04/13/202636,585.0137,411.2236,521.4137,103.86
04/14/202637,030.9837,320.7636,787.936,787.9
04/15/202636,974.9737,293.3936,923.4437,180.82
04/16/202637,211.5337,272.6736,242.3836,431.29
04/19/202636,837.6636,852.8436,472.1936,472.19
04/20/202636,539.736,789.5336,069.0136,069.01
04/21/202636,139.6636,870.2736,139.6636,721.21
04/23/202636,986.0237,510.9836,986.0237,329.65
04/26/202637,519.5937,801.0937,417.9237,648.01
04/27/202637,852.8438,043.1936,958.0836,964.05
04/28/202637,215.537,629.8137,172.3337,534.53
04/29/202637,800.5237,870.5237,025.4137,312.33
05/03/202637,351.437,514.2636,848.3237,235.72
05/04/202637,364.9837,707.0137,007.8137,464.85
05/05/202637,535.6638,000.8936,869.8237,710.29
05/06/202637,572.5837,588.0136,915.7936,915.79
05/07/202637,212.7137,313.0837,033.137,033.1
05/10/202637,461.1937,701.0737,204.737,327
05/11/202637,511.137,511.136,686.9836,693.85
05/12/202636,823.0736,993.4236,399.0636,463.79
05/13/202636,628.4137,268.336,628.4137,064.55
05/14/202637,153.137,429.9136,541.8737,081.32
05/17/202637,288.1837,301.4535,858.3936,015.58
05/19/202635,821.0635,929.135,197.1335,350.27
05/20/202635,318.0535,546.1233,775.6633,775.66
05/21/202633,414.9934,643.9833,414.9934,511.91
05/24/202634,231.534,355.5933,821.4934,094.33
05/25/202634,254.0734,254.0733,712.0333,862.73
05/31/202633,891.1234,895.8333,891.1234,659.12
06/01/202634,647.1735,688.634,471.5735,688.6
06/02/202635,942.636,130.134,736.0734,858.92
06/03/202635,165.6635,212.1533,819.7534,367.67
06/04/202634,397.9934,852.9534,310.1134,573.12
06/07/202634,801.1934,801.1934,078.0534,352.3
06/08/202634,194.4134,209.8333,173.933,225.29
06/09/202633,275.7233,912.3833,275.7233,609.01
06/10/202633,684.4333,944.333,234.8233,600.95
06/11/202633,439.9433,900.3533,279.9333,502.37
06/14/202633,734.6234,081.9833,517.533,676.91
06/15/202633,693.8633,768.6633,145.0233,165.99
06/16/202633,205.5533,377.9433,034.7433,115.53
06/17/202633,202.8333,248.5832,830.9533,082.9
06/18/202633,210.8733,351.6332,984.233,273.2