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
15:50:20
33143.35 ₺
+60.46 (%+0.18)
Önceki Kapanış: 33082.9·
Volatilite: 0.98
Düşük₺32984.2
Yüksek₺33309.24
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-1.07%
Önceki aya göre (MoM)
-2.12%
Yılbaşından bugüne (YTD)
+18.67%
Önceki yıla göre (YoY)
+51.86%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKOC: BIST KOCAELI Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.148,2567
KAPANIŞ 2.145,3935

En Düşük

DÜŞÜK 1.816,95

En Yüksek

YÜKSEK 2.528,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182.233,82.277,122.232,982.267,96
02.01.20182.276,052.307,442.245,482.245,48
03.01.20182.246,092.281,322.235,312.238,23
04.01.20182.248,572.265,592.236,152.253,52
07.01.20182.271,162.276,052.247,492.247,49
08.01.20182.254,512.259,52.204,982.205,98
09.01.20182.203,622.205,112.177,372.188,5
10.01.20182.204,772.218,962.189,222.218,96
11.01.20182.225,532.231,582.195,92.195,9
14.01.20182.193,92.211,072.160,222.160,74
15.01.20182.154,842.186,462.132,412.179,82
16.01.20182.186,772.208,452.170,512.205,15
17.01.20182.209,352.217,922.191,322.200,41
18.01.20182.202,322.214,132.177,822.189,64
21.01.20182.194,322.205,162.176,532.182,67
22.01.20182.186,922.204,832.184,432.201,15
23.01.20182.201,572.219,652.198,042.202,43
24.01.20182.206,792.210,632.180,322.184,29
25.01.20182.180,222.193,642.168,62.182,83
28.01.20182.190,022.2182.186,622.213,22
29.01.20182.210,752.221,342.184,332.184,33
30.01.20182.192,362.200,192.171,632.171,63
31.01.20182.177,582.180,62.157,082.161,08
01.02.20182.165,532.172,162.133,952.142,66
04.02.20182.145,542.145,542.101,862.106,78
05.02.20182.054,92.130,352.0492.113,56
06.02.20182.128,142.137,952.110,512.126,96
07.02.20182.138,692.138,692.102,372.110,06
08.02.20182.095,612.102,942.081,082.087,66
11.02.20182.102,852.108,352.079,092.079,09
12.02.20182.095,462.110,562.086,652.099,34
13.02.20182.107,612.142,932.107,612.127,72
14.02.20182.116,142.149,62.116,142.142,68
15.02.20182.150,662.166,032.118,312.125,55
18.02.20182.133,842.138,322.115,642.128,65
19.02.20182.133,842.141,252.093,762.101,12
20.02.20182.122,122.137,522.110,672.137,52
21.02.20182.154,252.213,672.154,252.208,37
22.02.20182.220,52.224,212.196,362.209,11
25.02.20182.224,232.228,752.207,222.207,22
26.02.20182.210,632.215,732.181,12.193,73
27.02.20182.189,12.208,932.184,82.198,71
28.02.20182.195,522.220,52.177,342.191,34
01.03.20182.185,152.198,372.164,132.182,75
04.03.20182.191,042.191,722.171,652.187
05.03.20182.197,182.199,462.162,882.164,31
06.03.20182.160,42.168,912.136,772.143,9
07.03.20182.144,042.155,892.141,62.147,2
08.03.20182.153,322.154,742.134,772.141,09
11.03.20182.152,512.183,662.150,052.178,78
12.03.20182.181,42.196,342.177,582.180,38
13.03.20182.181,472.196,522.181,472.186,96
14.03.20182.190,472.198,132.179,252.179,25
15.03.20182.179,782.189,282.177,312.177,81
18.03.20182.180,182.189,382.168,682.173,28
19.03.20182.182,122.186,452.170,812.175,47
20.03.20182.179,052.219,552.174,672.210,86
21.03.20182.225,062.242,462.222,782.230,25
22.03.20182.214,992.273,442.197,682.269,58
25.03.20182.281,562.315,332.276,092.295,79
26.03.20182.318,722.330,672.305,692.307,43
27.03.20182.311,52.319,822.225,132.228,51
28.03.20182.0812.124,072.064,72.093,68
29.03.20182.104,632.119,212.071,562.083,49
01.04.20182.080,272.084,722.065,992.065,99
02.04.20182.070,272.093,82.066,582.088,12
03.04.20182.096,082.096,742.065,422.076,66
04.04.20182.084,492.099,632.076,12.095,53
05.04.20182.091,992.146,912.082,862.131,32
08.04.20182.146,522.146,682.101,432.115,19
09.04.20182.103,432.109,082.054,992.091,48
10.04.20182.088,142.118,222.052,012.116,4
11.04.20182.118,92.124,132.094,372.120,05
12.04.20182.126,42.126,652.093,592.113,63
15.04.20182.117,672.124,652.110,032.119,68
16.04.20182.124,442.131,382.068,342.095,35
17.04.20182.099,82.127,642.063,562.127,64
18.04.20182.128,432.128,432.091,182.098,14
19.04.20182.100,712.101,412.043,32.043,92
23.04.20182.042,752.057,382.026,392.026,39
24.04.20182.028,312.038,011.964,891.975,9
25.04.20181.985,71.992,941.967,011.980,81
26.04.20181.993,772.015,591.987,442.011,51
29.04.20182.020,322.044,51.944,921.967,37
01.05.20181.986,741.996,911.942,51.965,7
02.05.20181.979,111.987,841.943,551.950,02
03.05.20181.952,691.955,321.910,161.938,01
06.05.20181.937,971.954,631.925,651.933,45
07.05.20181.940,241.943,561.882,331.895,54
08.05.20181.880,531.884,411.842,91.860,16
09.05.20181.838,411.910,081.816,951.910,08
10.05.20181.912,751.979,781.900,811.977,86
13.05.20181.970,881.980,851.939,981.980,85
14.05.20181.959,131.960,121.897,931.916,78
15.05.20181.919,941.967,581.915,411.948,07
16.05.20181.966,781.967,131.945,761.963,34
17.05.20181.964,881.977,591.951,351.977,04
20.05.20181.969,341.972,21.928,861.929,07
21.05.20181.936,881.974,791.932,551.965,41
22.05.20181.957,961.959,251.922,631.955,21
23.05.20181.971,581.976,71.929,341.937,69
24.05.20181.941,281.984,721.935,921.982,94
27.05.20182.002,052.063,492.001,852.061,15
28.05.20182.061,212.077,712.043,362.077,71
29.05.20182.067,32.073,932.035,122.045,08
30.05.20182.049,262.063,672.025,032.035,92
31.05.20182.036,932.049,092.012,182.042,27
03.06.20182.059,012.069,832.013,782.022,5
04.06.20182.027,322.054,82.017,92.049,67
05.06.20182.051,222.057,82.005,12.036,93
06.06.20182.034,592.117,482.028,52.117,48
07.06.20182.108,522.109,652.067,862.072,23
10.06.20182.069,832.122,62.030,312.099,21
11.06.20182.111,732.111,732.076,32.083,07
12.06.20182.070,632.089,422.025,622.026,48
13.06.20182.020,692.098,082.013,632.075,73
17.06.20182.070,792.107,752.062,332.098,16
18.06.20182.083,922.099,932.062,082.091,61
19.06.20182.098,192.116,92.075,142.110,38
20.06.20182.108,662.114,942.093,032.096,57
21.06.20182.105,12.142,482.101,892.142,48
24.06.20182.161,862.182,872.118,842.121,58
25.06.20182.123,142.133,222.098,822.099,19
26.06.20182.101,62.101,61.988,52.016,87
27.06.20182.016,612.035,221.998,752.010,23
28.06.20182.018,792.053,992.018,792.033,51
01.07.20182.032,642.037,972.008,592.024,84
02.07.20182.035,632.063,452.019,082.060,38
03.07.20182.067,832.069,262.022,12.032,57
04.07.20182.040,642.063,372.033,842.048,03
05.07.20182.048,242.054,312.020,692.029,65
08.07.20182.038,42.061,322.020,522.032,81
09.07.20182.006,022.037,681.999,42.027,23
10.07.20182.006,052.006,081.954,711.980,06
11.07.20181.984,891.984,891.819,391.872,12
12.07.20181.876,921.916,271.876,921.900,13
15.07.20181.915,141.943,681.895,441.908,51
16.07.20181.916,381.937,961.9021.935,6
17.07.20181.939,441.939,441.881,41.906,67
18.07.20181.911,591.934,791.909,431.925,9
19.07.20181.926,991.979,521.923,561.979,52
22.07.20181.995,632.006,551.979,971.990,11
23.07.20181.987,681.993,631.922,561.971,22
24.07.20181.971,131.990,291.955,681.988,12
25.07.20181.992,552.023,561.966,631.986,38
26.07.20181.984,452.012,121.982,021.994,53
29.07.20181.991,732.007,091.977,512.001,26
30.07.20181.998,062.020,741.991,212.020,74
31.07.20182.023,492.083,362.016,252.083,36
01.08.20182.054,562.063,392.015,112.055,27
02.08.20182.049,992.053,11.995,331.997,43
05.08.20181.996,771.998,251.951,811.957,3
06.08.20181.963,511.983,581.954,71.974,14
07.08.20181.978,151.981,951.952,311.969,99
08.08.20181.958,241.979,341.937,651.948,62
09.08.20181.972,142.062,081.901,042.035,68
12.08.20182.026,62.179,671.968,272.174,01
13.08.20182.181,652.257,952.181,652.220,4
14.08.20182.223,42.230,022.149,392.149,39
15.08.20182.142,542.181,022.064,152.064,94
16.08.20182.025,312.133,522.025,312.127,44
19.08.20182.135,462.171,362.113,72.163,33
26.08.20182.181,032.183,182.108,462.129,56
27.08.20182.134,382.201,442.1302.180,31
28.08.20182.169,312.231,22.154,652.207,52
30.08.20182.209,42.236,142.168,032.190,69
02.09.20182.185,172.238,742.181,722.181,98
03.09.20182.199,822.262,822.199,482.215,06
04.09.20182.220,242.280,812.220,242.247,37
05.09.20182.251,812.314,982.251,812.292,34
06.09.20182.304,412.306,642.253,192.257,3
09.09.20182.264,252.276,162.234,672.242,95
10.09.20182.244,072.310,162.242,882.293,37
11.09.20182.304,752.335,742.280,262.306,6
12.09.20182.303,42.345,992.288,722.309,74
13.09.20182.324,612.368,462.313,812.347,23
16.09.20182.352,632.361,172.301,122.312,73
17.09.20182.316,12.330,382.298,522.298,52
18.09.20182.298,752.346,442.298,752.327,05
19.09.20182.341,512.342,272.280,542.287,12
20.09.20182.300,22.388,022.300,22.386,7
23.09.20182.392,362.410,122.364,922.395,24
24.09.20182.404,812.404,882.368,422.404,87
25.09.20182.411,752.439,552.395,362.439,55
26.09.20182.436,462.444,792.399,982.418,1
27.09.20182.420,132.420,132.348,152.395,62
30.09.20182.398,822.401,812.348,262.348,26
01.10.20182.351,122.387,852.335,932.351,68
02.10.20182.352,072.396,152.340,912.368,65
03.10.20182.370,522.462,232.370,522.436,11
04.10.20182.429,12.438,852.411,482.420,54
07.10.20182.405,782.467,222.400,472.461,63
08.10.20182.470,122.528,892.466,832.510,58
09.10.20182.510,872.512,882.405,092.424,52
10.10.20182.404,192.431,472.385,492.414,41
11.10.20182.419,382.443,862.380,882.430,45
14.10.20182.436,192.441,422.401,132.401,13
15.10.20182.411,342.445,642.394,42.415,51
16.10.20182.427,562.483,82.427,562.479,09
17.10.20182.495,472.498,212.443,512.460,11
18.10.20182.472,972.482,022.396,262.406,28
21.10.20182.419,732.437,712.364,12.364,1
22.10.20182.358,232.396,832.347,122.360,88
23.10.20182.376,332.380,342.315,942.317,11
24.10.20182.321,572.360,182.301,152.357,26
25.10.20182.350,52.351,532.210,762.214,81
29.10.20182.227,42.245,792.165,322.196,62
30.10.20182.206,092.320,982.200,572.308,48
31.10.20182.320,142.331,722.259,572.284,72
01.11.20182.312,062.333,482.277,212.330,94
04.11.20182.334,682.403,92.320,622.401,12
05.11.20182.401,732.401,732.324,272.340,85
06.11.20182.333,732.403,192.333,12.383,78
07.11.20182.330,692.344,342.226,72.232,85
08.11.20182.236,732.241,282.144,272.150,9
11.11.20182.154,52.210,432.135,772.135,77
12.11.20182.135,552.174,572.131,262.148,18
13.11.20182.149,712.159,662.106,152.134,17
14.11.20182.147,892.161,312.123,182.142,46
15.11.20182.146,672.159,082.131,882.159,08
18.11.20182.161,682.186,492.143,572.185,97
19.11.20182.176,412.177,662.108,792.113,12
20.11.20182.113,72.130,532.078,522.113,58
21.11.20182.112,032.150,652.098,432.147,71
22.11.20182.139,692.161,482.113,012.137,34
25.11.20182.150,662.150,662.121,712.143,49
26.11.20182.134,192.141,662.122,032.141,66
27.11.20182.143,592.160,122.138,812.148,37
28.11.20182.158,972.212,072.158,972.211,78
29.11.20182.205,842.213,532.174,242.194,39
02.12.20182.211,122.231,792.199,982.208,54
03.12.20182.193,272.241,452.170,42.177,66
04.12.20182.186,552.203,132.139,692.203,13
05.12.20182.191,872.198,722.141,552.170,46
06.12.20182.181,142.222,432.161,632.215,37
09.12.20182.201,32.218,652.160,272.160,27
10.12.20182.166,462.169,582.121,072.122,09
11.12.20182.127,222.131,442.080,592.080,59
12.12.20182.095,162.114,822.077,132.099,97
13.12.20182.098,492.140,392.087,82.135,28
16.12.20182.140,92.166,152.121,972.147,04
17.12.20182.147,922.147,922.107,382.123,22
18.12.20182.127,432.142,932.119,812.141,92
19.12.20182.135,572.153,922.115,682.115,68
20.12.20182.118,062.119,692.077,072.099,01
23.12.20182.101,562.101,562.057,522.057,52
24.12.20182.0562.0562.022,282.029,24
25.12.20182.036,852.053,222.031,472.043,3
26.12.20182.065,862.067,22.039,512.045,39
27.12.20182.052,732.063,922.047,462.060,48
30.12.20182.062,632.068,42.048,852.050,65