Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
BIST KOCAELI logosu
XSKOC
BIST KOCAELI
18:10:11
33273.2 ₺
+190.30 (%+0.58)
Önceki Kapanış: 33082.9·
Volatilite: 1.11
Düşük₺32984.2
Yüksek₺33351.63
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-0.68%
Önceki aya göre (MoM)
-1.74%
Yılbaşından bugüne (YTD)
+19.13%
Önceki yıla göre (YoY)
+52.46%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKOC: BIST KOCAELI Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.106,3944
KAPANIŞ 2.105,7588

En Düşük

DÜŞÜK 1.798,25

En Yüksek

YÜKSEK 2.485,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.06.20171.829,431.834,881.810,841.811,81
20.06.20171.798,251.813,111.798,251.812,05
21.06.20171.819,261.835,721.805,391.830,61
22.06.20171.831,221.833,551.808,581.810,67
27.06.20171.804,911.824,551.802,771.824,55
28.06.20171.825,91.827,861.814,851.819,76
29.06.20171.824,961.846,171.812,651.841,45
02.07.20171.842,311.847,811.822,911.822,91
03.07.20171.825,61.832,531.822,321.826,85
04.07.20171.826,811.831,991.812,131.824,75
05.07.20171.824,811.838,261.814,051.819,19
06.07.20171.816,761.822,521.810,341.811,84
09.07.20171.813,941.835,131.813,941.824,28
10.07.20171.825,581.857,621.819,881.851,23
11.07.20171.852,111.866,21.845,071.845,07
12.07.20171.850,021.891,51.849,371.887,91
13.07.20171.888,811.924,091.883,231.924,09
16.07.20171.932,81.940,731.914,741.926,6
17.07.20171.931,21.932,191.905,631.906,35
18.07.20171.916,051.949,191.915,621.943,61
19.07.20171.949,151.972,511.943,321.952,46
20.07.20171.950,671.965,961.939,411.957,01
23.07.20171.964,331.967,111.938,721.943,05
24.07.20171.947,551.959,681.934,381.938,39
25.07.20171.938,861.966,291.938,861.951,71
26.07.20171.958,091.970,981.956,231.956,77
27.07.20171.956,631.956,641.938,911.945,22
30.07.20171.951,571.957,71.938,421.951,07
31.07.20171.952,341.957,941.916,81.936,9
01.08.20171.934,831.972,451.934,091.947,98
02.08.20172.035,412.069,562.015,272.017,92
03.08.20172.023,332.029,162.011,582.022,1
06.08.20172.030,512.045,642.017,282.028,26
07.08.20172.032,192.074,832.031,332.074,83
08.08.20172.072,342.090,32.056,632.072,69
09.08.20172.077,342.089,192.062,532.062,53
10.08.20172.059,512.059,512.031,012.044,71
13.08.20172.059,162.076,092.055,932.075,98
14.08.20172.078,922.087,372.032,32.041,74
15.08.20172.040,722.048,741.988,252.013,7
16.08.20172.023,72.044,772.013,082.029,89
17.08.20172.020,582.057,522.012,612.050,71
20.08.20172.054,362.070,982.036,132.062,63
21.08.20172.070,362.079,82.057,872.057,87
22.08.20172.061,292.069,412.055,672.061,34
23.08.20172.061,252.082,432.061,252.064,44
24.08.20172.065,232.082,012.062,472.072,86
27.08.20172.079,232.086,332.072,382.076,41
28.08.20172.077,072.091,572.064,622.090,1
30.08.20172.089,982.099,612.079,742.082,58
04.09.20172.096,332.100,742.071,582.082,41
05.09.20172.083,582.178,942.077,232.166,09
06.09.20172.172,332.177,722.149,022.177,72
07.09.20172.183,222.198,362.157,632.186,78
10.09.20172.193,132.196,822.174,772.174,82
11.09.20172.175,092.180,472.150,582.155,32
12.09.20172.156,412.166,222.139,72.139,7
13.09.20172.139,862.155,152.127,422.141,87
14.09.20172.150,492.158,672.137,72.145,68
17.09.20172.150,132.162,032.139,282.141,72
18.09.20172.144,782.159,672.1132.130,16
19.09.20172.132,262.146,552.100,062.103,53
20.09.20172.097,832.118,082.075,032.085,94
21.09.20172.096,712.101,412.065,532.074,2
24.09.20172.072,692.078,722.028,422.078,72
25.09.20172.086,62.118,72.086,62.100,3
26.09.20172.101,172.101,172.044,652.048,8
27.09.20172.036,172.079,822.036,172.068,87
28.09.20172.080,122.116,852.062,572.110,27
01.10.20172.113,712.139,622.107,442.128,56
02.10.20172.129,252.146,712.114,32.142,41
03.10.20172.147,662.157,722.138,392.140,89
04.10.20172.143,572.154,342.119,392.119,39
05.10.20172.117,312.143,232.101,962.141,44
08.10.20172.092,372.101,282.047,572.101,28
09.10.20172.112,592.155,082.112,212.137,2
10.10.20172.137,322.146,852.107,172.134,93
11.10.20172.149,532.213,842.148,712.206,31
12.10.20172.213,572.224,782.202,082.214,61
15.10.20172.219,642.247,642.208,042.226,33
16.10.20172.234,732.246,982.224,952.224,95
17.10.20172.231,772.250,22.225,652.234,25
18.10.20172.238,312.260,022.234,692.251,39
19.10.20172.254,652.269,272.232,832.254,69
22.10.20172.258,892.299,572.239,22.287,89
23.10.20172.299,812.305,362.273,092.284,18
24.10.20172.288,952.291,642.275,732.288,6
25.10.20172.286,922.316,892.284,192.284,87
26.10.20172.284,072.318,22.281,082.317,89
29.10.20172.325,852.345,232.324,692.333,85
30.10.20172.340,182.365,332.326,622.365,33
31.10.20172.376,222.396,032.354,722.383,65
01.11.20172.399,12.427,772.393,572.427,77
02.11.20172.436,862.463,092.401,072.414,5
05.11.20172.436,322.461,052.424,522.461,05
06.11.20172.471,962.485,262.415,92.423,41
07.11.20172.436,842.453,952.366,522.431,03
08.11.20172.328,72.328,742.255,012.264,78
09.11.20172.271,612.292,652.211,072.213,05
12.11.20172.218,592.250,542.162,182.246,48
13.11.20172.252,662.256,652.217,92.228,87
14.11.20172.230,182.234,072.186,652.191,59
15.11.20172.205,192.222,582.164,712.174,44
16.11.20172.184,322.211,72.174,112.205,08
19.11.20172.216,692.220,822.170,592.184
20.11.20172.170,722.242,542.168,572.242,54
21.11.20172.221,452.273,972.201,912.236,62
22.11.20172.244,162.254,212.221,052.224,57
23.11.20172.222,252.230,82.199,632.199,63
26.11.20172.203,862.218,242.189,932.208,36
27.11.20172.205,392.236,272.167,822.170,75
28.11.20172.173,712.178,682.137,192.142,71
29.11.20172.137,012.173,582.106,442.161,25
30.11.20172.162,632.162,632.116,692.126,71
03.12.20172.127,472.157,262.099,672.148
04.12.20172.156,472.180,942.154,82.167,56
05.12.20172.188,932.189,832.140,492.140,75
06.12.20172.149,312.165,972.148,992.151,34
07.12.20172.160,682.188,552.156,042.172,9
10.12.20172.187,042.194,52.165,712.171,36
11.12.20172.173,052.190,832.166,682.182,92
12.12.20172.196,562.212,792.182,262.183,73
13.12.20172.194,712.196,772.143,632.143,63
14.12.20172.146,32.152,612.107,382.134,97
17.12.20172.146,332.147,512.111,842.117,71
18.12.20172.121,132.173,922.110,572.151,14
19.12.20172.156,162.222,762.140,142.222,76
20.12.20172.226,642.262,852.189,442.199,47
21.12.20172.217,852.224,052.185,492.190,04
24.12.20172.204,412.214,192.189,852.202,93
25.12.20172.207,22.211,922.193,712.196,93
26.12.20172.199,232.199,252.166,332.190,57
27.12.20172.192,582.2402.192,582.228,13
28.12.20172.231,62.256,252.228,292.228,43