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
16:13:10
33133 ₺
+50.11 (%+0.15)
Önceki Kapanış: 33082.9·
Volatilite: 1.11
Düşük₺32984.2
Yüksek₺33351.63
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-1.10%
Önceki aya göre (MoM)
-2.15%
Yılbaşından bugüne (YTD)
+18.63%
Önceki yıla göre (YoY)
+51.81%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKOC: BIST KOCAELI Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.308,0348
KAPANIŞ 2.307,2442

En Düşük

DÜŞÜK 1.986,77

En Yüksek

YÜKSEK 2.589,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20192.042,912.043,742.002,492.012,62
02.01.20191.989,22.030,791.986,772.004,72
03.01.20192.011,72.037,941.998,22.007,39
06.01.20192.019,622.028,612.006,552.020,27
07.01.20192.021,582.066,742.021,582.061,83
08.01.20192.072,112.129,452.069,922.126,51
09.01.20192.124,742.158,162.124,312.144,05
10.01.20192.154,112.179,352.148,712.159,39
13.01.20192.138,292.138,292.096,312.112,49
14.01.20192.123,362.159,052.122,982.140,2
15.01.20192.142,672.170,452.132,752.164,8
16.01.20192.167,62.210,592.158,452.205,19
17.01.20192.210,952.286,092.207,242.266,26
20.01.20192.266,82.283,052.239,082.252,78
21.01.20192.253,62.290,12.243,412.285,56
22.01.20192.287,332.325,932.287,122.323,68
23.01.20192.332,092.375,342.328,772.373,04
24.01.20192.369,482.373,662.334,42.346,87
27.01.20192.348,152.380,612.340,162.372,17
28.01.20192.368,332.376,412.331,42.365,42
29.01.20192.366,852.402,12.355,012.379,73
30.01.20192.391,052.439,532.390,472.398,91
31.01.20192.398,832.431,652.378,022.378,02
03.02.20192.380,292.393,752.328,882.332,04
04.02.20192.347,942.376,232.343,242.362,46
05.02.20192.380,592.411,772.370,12.401,83
06.02.20192.404,182.412,952.382,752.410,28
07.02.20192.405,422.406,972.384,242.406,97
10.02.20192.417,242.456,892.416,472.446,45
11.02.20192.447,522.479,82.429,772.478,83
12.02.20192.487,342.487,342.400,532.411,2
13.02.20192.412,032.439,652.356,32.427,88
14.02.20192.420,222.456,752.404,242.449,12
17.02.20192.442,582.446,812.413,182.435,67
18.02.20192.438,242.438,242.378,592.397,32
19.02.20192.398,892.408,432.378,182.403,38
20.02.20192.407,572.464,332.401,082.454,25
21.02.20192.480,412.498,342.473,182.478,85
24.02.20192.476,922.506,772.463,242.469,51
25.02.20192.463,612.514,812.428,382.514,81
26.02.20192.505,362.507,42.477,82.489,01
27.02.20192.488,792.513,442.456,642.457,41
28.02.20192.458,072.482,042.445,142.452,15
03.03.20192.455,192.500,052.455,192.496,15
04.03.20192.487,282.503,582.469,072.500,82
05.03.20192.4962.510,32.485,842.498,05
06.03.20192.489,042.501,672.477,722.478,74
07.03.20192.486,112.486,112.439,392.443,52
10.03.20192.449,842.468,912.431,332.448,14
11.03.20192.456,232.501,972.441,742.499,27
12.03.20192.501,62.527,372.478,942.524,54
13.03.20192.527,812.527,812.485,282.499,91
14.03.20192.501,612.520,182.485,262.508,23
17.03.20192.510,932.529,922.492,492.498,54
18.03.20192.498,232.589,892.485,442.580,38
19.03.20192.579,282.579,282.527,442.537,41
20.03.20192.542,752.555,742.469,822.513,25
21.03.20192.504,92.508,992.450,332.475,34
24.03.20192.476,532.538,022.476,532.517,67
25.03.20192.522,582.548,762.475,572.491,08
26.03.20192.502,222.502,222.289,472.371,42
27.03.20192.193,132.234,822.148,192.159,94
28.03.20192.167,482.190,962.146,012.168,91
31.03.20192.158,272.244,262.150,432.239,67
01.04.20192.239,622.299,392.208,532.261,79
02.04.20192.280,692.292,132.237,972.248,66
03.04.20192.247,532.299,752.233,772.299,75
04.04.20192.317,012.342,442.307,942.312,67
07.04.20192.313,122.317,742.277,662.288,59
08.04.20192.301,172.320,932.2732.285,88
09.04.20192.292,722.304,582.259,492.259,49
10.04.20192.268,742.282,192.216,42.216,4
11.04.20192.211,062.253,622.200,782.253,62
14.04.20192.253,182.253,182.208,982.208,98
15.04.20192.228,642.285,482.227,872.272,14
16.04.20192.282,022.305,632.271,462.285,45
17.04.20192.279,662.292,332.241,922.255,66
18.04.20192.258,722.266,182.242,562.247,29
21.04.20192.239,332.239,332.209,212.209,21
23.04.20192.194,472.194,472.171,172.184,17
24.04.20192.183,952.213,642.179,492.213,64
25.04.20192.233,232.233,232.188,992.229,03
28.04.20192.226,082.228,092.196,182.199,51
29.04.20192.206,072.211,522.176,962.182,1
01.05.20192.185,762.219,282.1832.210,94
02.05.20192.202,482.207,652.189,252.198,3
05.05.20192.182,822.185,882.160,412.178,16
06.05.20192.153,582.157,72.133,542.149,01
07.05.20192.155,22.179,152.142,352.167,18
08.05.20192.144,262.147,042.087,662.087,66
09.05.20192.098,572.109,752.045,742.063,35
12.05.20192.069,632.083,22.042,662.069,56
13.05.20192.082,222.137,672.068,642.095,39
14.05.20192.096,532.146,632.086,812.144,94
15.05.20192.136,892.156,012.116,362.125,02
16.05.20192.118,972.140,542.106,052.106,8
19.05.20192.111,732.125,112.107,992.114,62
20.05.20192.115,22.124,582.070,82.070,8
21.05.20192.067,752.088,032.041,262.049,29
22.05.20192.044,962.075,422.044,962.062,72
23.05.20192.071,112.092,382.064,322.079,58
26.05.20192.082,142.092,132.067,972.067,97
27.05.20192.081,242.127,382.078,012.094,18
28.05.20192.101,832.116,822.095,752.105,62
29.05.20192.123,952.180,682.122,012.177,73
30.05.20192.171,862.269,272.160,592.269,27
02.06.20192.269,752.269,752.209,92.235,05
06.06.20192.231,912.241,182.178,252.241,18
09.06.20192.240,362.264,942.225,222.234,63
10.06.20192.237,512.250,512.206,962.206,96
11.06.20192.209,822.212,172.178,072.179,32
12.06.20192.174,482.174,482.143,412.143,41
13.06.20192.152,692.158,282.120,172.130,71
16.06.20192.126,072.164,232.126,072.157,26
17.06.20192.156,32.193,862.150,772.186,38
18.06.20192.185,762.198,872.169,852.170,28
19.06.20192.181,892.187,312.123,862.127,47
20.06.20192.127,472.141,012.114,682.114,68
23.06.20192.141,22.147,772.101,982.106,37
24.06.20192.110,712.147,642.102,582.124,55
25.06.20192.128,392.132,322.106,472.107,76
26.06.20192.120,712.129,032.113,042.118,5
27.06.20192.126,372.1422.117,882.141,84
30.06.20192.165,12.184,492.146,752.172,43
01.07.20192.180,962.180,962.144,142.155,52
02.07.20192.159,212.160,172.144,572.144,57
03.07.20192.151,692.154,652.129,392.137,63
04.07.20192.138,752.161,542.116,112.119,88
07.07.20192.102,442.123,562.078,942.105,31
08.07.20192.108,32.143,742.107,742.129,45
09.07.20192.131,882.162,632.123,772.151,98
10.07.20192.165,422.225,722.1622.219,58
11.07.20192.216,952.246,932.210,092.228,05
15.07.20192.229,062.267,992.228,032.255,77
16.07.20192.262,522.288,342.244,532.273,15
17.07.20192.268,852.326,142.259,142.321,89
18.07.20192.323,992.350,942.319,552.350,94
21.07.20192.350,132.350,132.307,552.317,28
22.07.20192.316,92.356,762.310,592.353,17
23.07.20192.353,52.404,642.350,582.404,64
24.07.20192.407,192.414,782.367,942.382,64
25.07.20192.372,262.399,872.342,882.389,89
28.07.20192.398,762.413,972.378,12.413,97
29.07.20192.426,012.448,412.406,892.445,65
30.07.20192.452,172.466,82.431,852.454,48
31.07.20192.438,522.494,922.4312.492,93
01.08.20192.488,192.488,192.387,512.387,51
04.08.20192.383,12.417,432.370,982.370,98
05.08.20192.378,512.408,542.353,12.397,58
06.08.20192.408,72.408,72.344,352.373,78
07.08.20192.411,282.418,982.349,282.386,62
08.08.20192.385,532.385,532.352,122.353,31
14.08.20192.338,112.342,552.288,222.291,41
15.08.20192.296,192.311,812.250,922.255,83
18.08.20192.273,962.286,362.256,592.269,54
19.08.20192.282,432.318,592.279,342.300,5
20.08.20192.303,432.368,222.293,542.364,26
21.08.20192.372,182.375,272.330,812.338,62
22.08.20192.342,292.342,292.289,812.325,48
25.08.20192.303,352.366,792.301,562.351,06
26.08.20192.357,712.357,712.288,642.306,26
27.08.20192.319,092.321,712.245,192.254,44
28.08.20192.258,342.278,322.240,062.252,18
01.09.20192.253,352.301,992.253,352.294,03
02.09.20192.290,462.332,562.283,632.319,58
03.09.20192.336,832.369,312.324,672.352,13
04.09.20192.365,322.372,732.336,72.338,89
05.09.20192.334,832.342,782.282,362.290,02
08.09.20192.309,932.347,082.306,092.335,05
09.09.20192.331,052.361,662.328,052.361,66
10.09.20192.369,52.380,222.342,972.372,46
11.09.20192.380,282.420,972.375,352.420,97
12.09.20192.426,272.428,62.405,42.418,58
15.09.20192.398,862.447,772.398,862.425,3
16.09.20192.425,222.425,222.355,342.383,57
17.09.20192.385,232.412,552.367,072.410,31
18.09.20192.404,822.406,952.347,222.378,71
19.09.20192.383,392.389,212.360,122.386,15
22.09.20192.392,42.405,332.368,612.379,18
23.09.20192.397,812.441,032.397,812.418,96
24.09.20192.417,822.432,042.384,432.399,48
25.09.20192.411,782.457,292.411,782.449,02
26.09.20192.449,662.493,82.449,662.486,13
29.09.20192.495,562.537,542.495,562.502,48
30.09.20192.504,482.505,992.449,072.474,6
01.10.20192.468,262.497,642.425,212.431,57
02.10.20192.438,632.472,012.418,232.441,96
03.10.20192.441,912.464,882.4152.455,82
06.10.20192.453,582.506,672.4392.479,93
07.10.20192.460,682.478,312.434,062.436,17
08.10.20192.444,072.460,942.363,992.363,99
09.10.20192.371,212.371,212.267,472.291,82
10.10.20192.306,352.306,352.266,652.283,19
13.10.20192.268,212.268,32.181,882.206,1
14.10.20192.233,212.245,32.202,392.211,29
15.10.20192.186,282.200,682.167,592.171,91
16.10.20192.174,932.209,692.151,022.194,87
17.10.20192.278,252.278,252.227,552.259,47
20.10.20192.265,882.265,882.207,522.207,52
21.10.20192.212,642.248,332.202,952.230,12
22.10.20192.243,432.281,52.234,32.274,56
23.10.20192.290,562.306,052.281,462.301,46
24.10.20192.300,692.330,752.292,352.321,97
27.10.20192.325,892.328,272.296,582.296,58
29.10.20192.284,552.316,132.272,542.282,21
30.10.20192.292,52.309,832.288,42.299,62
31.10.20192.304,542.324,482.297,842.324,48
03.11.20192.337,952.373,332.336,512.366,77
04.11.20192.369,682.371,72.337,422.348,93
05.11.20192.349,982.371,532.321,812.364,91
06.11.20192.373,352.407,992.371,722.406,8
07.11.20192.379,342.404,832.367,922.370,96
10.11.20192.369,922.391,992.354,672.359,19
11.11.20192.364,542.376,772.346,342.349,9
12.11.20192.350,342.360,792.343,232.354,24
13.11.20192.356,252.363,622.305,872.323,4
14.11.20192.330,412.342,212.317,22.331,39
17.11.20192.341,122.351,722.323,682.346,52
18.11.20192.352,22.388,092.340,032.382,88
19.11.20192.381,932.398,342.357,092.360,71
20.11.20192.364,052.371,362.348,882.354,63
21.11.20192.360,832.384,942.353,52.363,15
24.11.20192.378,862.383,762.319,662.319,66
25.11.20192.321,232.331,652.306,942.307,51
26.11.20192.308,382.338,772.304,962.319,17
27.11.20192.322,952.341,772.322,352.331,53
28.11.20192.335,572.350,532.329,492.349,56
01.12.20192.360,762.366,172.348,052.352,46
02.12.20192.353,652.354,492.320,42.320,4
03.12.20192.327,172.346,452.325,62.335,03
04.12.20192.343,92.378,672.343,92.359,15
05.12.20192.367,942.375,022.350,392.364,45
08.12.20192.364,972.384,852.346,982.370,76
09.12.20192.374,322.386,152.351,482.351,48
10.12.20192.355,232.358,152.331,892.333,46
11.12.20192.339,182.361,12.339,182.357,2
12.12.20192.371,192.378,062.356,472.365,98
15.12.20192.378,092.402,492.373,412.387,64
16.12.20192.392,762.418,872.385,162.406,24
17.12.20192.401,192.406,042.372,812.381,4
18.12.20192.389,582.398,352.384,362.385,57
19.12.20192.393,762.427,572.393,762.409,58
22.12.20192.417,922.447,752.414,912.442,6
23.12.20192.450,92.461,952.446,362.450,91
24.12.20192.456,442.461,722.446,262.453,5
25.12.20192.457,832.506,552.457,832.479,01
26.12.20192.487,682.504,272.477,512.480
29.12.20192.488,362.493,672.477,722.490,17
30.12.20192.496,272.5042.480,522.490,21