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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.420,354
KAPANIŞ 2.416,5305

En Düşük

DÜŞÜK 1.447,57

En Yüksek

YÜKSEK 3.481,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.500,572.516,132.491,322.501,36
02.01.20202.487,542.498,942.416,532.451,27
05.01.20202.422,652.427,322.404,082.405,7
06.01.20202.425,442.444,22.419,372.423,81
07.01.20202.396,872.403,152.376,142.386,97
08.01.20202.429,582.486,712.429,582.486,71
09.01.20202.492,382.495,372.468,382.489,89
12.01.20202.503,132.522,732.501,472.511,11
13.01.20202.516,782.518,362.487,152.509,23
14.01.20202.510,652.524,952.495,842.506,91
15.01.20202.515,42.531,262.491,962.491,96
16.01.20202.4992.504,792.476,462.483,06
19.01.20202.492,162.510,542.492,162.503,43
20.01.20202.494,462.525,082.484,212.521,84
21.01.20202.529,692.541,612.506,592.510,57
22.01.20202.507,832.517,852.497,462.502,5
23.01.20202.515,132.526,512.479,312.483,33
26.01.20202.469,42.485,662.455,812.456,42
27.01.20202.466,782.478,22.438,262.455,35
28.01.20202.469,032.479,052.440,462.443,08
29.01.20202.437,132.451,32.394,972.447,84
30.01.20202.455,922.456,82.407,992.407,99
02.02.20202.407,62.425,462.383,322.400,79
03.02.20202.423,762.433,922.408,672.431,06
04.02.20202.436,362.463,722.428,882.439,36
05.02.20202.459,472.465,942.430,482.434,66
06.02.20202.433,42.446,052.421,842.423,76
09.02.20202.416,632.433,772.354,582.375,28
10.02.20202.394,762.420,22.373,172.414,99
11.02.20202.424,442.469,32.406,342.457,09
12.02.20202.447,682.469,342.428,812.457,18
13.02.20202.463,072.469,892.419,62.419,6
16.02.20202.433,082.463,22.426,092.448,3
17.02.20202.445,612.446,182.405,942.405,94
18.02.20202.420,262.440,972.406,182.430,11
19.02.20202.435,92.447,742.374,82.391,05
20.02.20202.384,542.439,812.382,172.414,14
23.02.20202.383,292.404,572.374,122.404,57
24.02.20202.416,52.427,722.385,082.385,08
25.02.20202.383,562.409,722.366,162.397,29
26.02.20202.383,372.388,932.286,492.286,49
27.02.20202.112,272.273,872.096,462.252,05
01.03.20202.287,952.311,322.249,52.280,76
02.03.20202.313,022.322,452.284,652.300,91
03.03.20202.304,322.304,322.251,722.258,08
04.03.20202.282,812.286,562.245,582.245,58
05.03.20202.253,542.260,182.168,772.178,94
08.03.20202.098,492.137,882.066,982.109,51
09.03.20202.147,342.169,52.046,342.046,34
10.03.20202.037,382.053,641.979,252.000,27
11.03.20201.966,621.966,621.861,841.870,81
12.03.20201.859,571.959,351.841,361.866,61
15.03.20201.821,071.821,071.713,531.713,87
16.03.20201.727,831.727,831.571,61.606,89
17.03.20201.581,051.618,621.529,141.529,14
18.03.20201.514,731.514,731.471,561.487,69
19.03.20201.529,481.547,641.516,441.530,19
22.03.20201.483,361.541,111.447,571.528,29
23.03.20201.599,581.639,541.585,361.636,79
24.03.20201.684,781.721,971.631,291.687,75
25.03.20201.686,451.740,461.675,141.732,88
26.03.20201.738,181.771,161.682,521.685,31
29.03.20201.681,251.687,551.644,31.658,04
30.03.20201.685,481.699,21.677,021.696,66
31.03.20201.678,011.798,91.667,881.729,52
01.04.20201.755,981.799,11.719,591.799,1
02.04.20201.801,211.843,931.780,421.833,33
05.04.20201.845,311.877,851.839,061.873,59
06.04.20201.895,621.998,791.895,621.940,35
07.04.20201.947,811.977,611.928,731.960,57
08.04.20201.989,772.022,921.976,272.008,42
09.04.20202.015,042.015,041.970,321.987,31
12.04.20201.983,961.983,961.948,451.948,45
13.04.20201.967,481.980,411.960,871.973,35
14.04.20201.980,951.981,741.876,231.901,65
15.04.20201.907,021.920,271.862,531.895,72
16.04.20201.925,991.959,381.925,991.943,13
19.04.20201.958,671.970,221.941,831.966,59
20.04.20201.949,211.959,071.924,171.951,89
21.04.20201.963,852.014,111.963,851.988,74
23.04.20202.008,562.027,451.987,61.991,17
26.04.20202.018,912.028,982.011,992.020,8
27.04.20202.030,752.046,762.014,882.031,06
28.04.20202.050,342.108,242.043,232.095,91
29.04.20202.127,232.152,812.076,162.131,32
03.05.20202.091,292.096,362.053,282.056,61
04.05.20202.093,632.101,492.043,112.064,72
05.05.20202.078,262.081,592.041,112.041,87
06.05.20202.053,572.054,612.018,232.026,58
07.05.20202.050,782.055,182.019,712.020,78
10.05.20202.041,512.046,912.035,442.038,52
11.05.20202.052,432.086,22.049,032.086,2
12.05.20202.100,162.100,162.084,832.087,67
13.05.20202.095,352.095,52.037,542.045,54
14.05.20202.052,062.058,492.036,332.036,55
17.05.20202.043,62.049,542.035,392.044,57
19.05.20202.046,772.076,042.046,772.069,37
20.05.20202.061,132.071,82.021,252.027,8
21.05.20202.004,762.047,641.987,12.045,09
26.05.20202.048,872.110,742.048,872.105,11
27.05.20202.118,782.149,412.095,932.112,32
28.05.20202.111,522.111,782.082,342.093,23
31.05.20202.097,032.159,272.097,032.152,31
01.06.20202.161,032.189,842.148,692.170,33
02.06.20202.192,832.195,772.158,62.165,55
03.06.20202.163,272.163,272.129,742.139,58
04.06.20202.146,22.185,712.144,092.179,09
07.06.20202.196,222.212,892.174,382.184,62
08.06.20202.194,532.204,842.153,782.173,5
09.06.20202.185,382.200,142.163,992.182,23
10.06.20202.178,322.200,62.173,082.178,32
11.06.20202.159,842.214,552.148,052.212,53
14.06.20202.209,982.210,12.185,792.185,79
15.06.20202.221,352.236,692.221,352.230,19
16.06.20202.247,452.250,312.226,362.228,74
17.06.20202.220,92.242,832.219,132.221,64
18.06.20202.224,822.241,692.212,112.230,18
21.06.20202.233,162.281,762.232,452.269,88
22.06.20202.295,112.301,012.263,072.268,08
23.06.20202.261,132.271,142.244,332.250,46
24.06.20202.249,832.250,222.220,292.232,14
25.06.20202.249,232.278,522.249,232.272,52
28.06.20202.273,412.292,52.256,692.288,51
29.06.20202.298,22.306,52.284,122.284,12
30.06.20202.295,32.298,742.257,232.257,23
01.07.20202.264,872.302,832.264,872.299,08
02.07.20202.304,142.308,022.275,022.276,56
05.07.20202.298,852.311,012.284,242.291,54
06.07.20202.297,132.332,252.283,372.320,64
07.07.20202.332,772.350,482.309,732.312,56
08.07.20202.331,32.345,032.275,292.284,74
09.07.20202.290,612.290,612.230,892.276,27
12.07.20202.312,652.350,222.301,632.350,22
13.07.20202.351,442.351,512.309,532.319,45
15.07.20202.334,212.361,842.332,792.350,16
16.07.20202.359,232.375,162.355,212.369,58
19.07.20202.373,722.380,162.365,612.370,17
20.07.20202.383,142.396,452.339,332.352,57
21.07.20202.366,222.377,182.344,012.353,07
22.07.20202.360,12.391,172.357,832.380,52
23.07.20202.369,462.387,182.364,52.386,91
26.07.20202.401,072.426,132.398,532.398,53
27.07.20202.415,162.431,222.347,582.356,06
28.07.20202.370,092.400,582.316,492.354,58
29.07.20202.363,022.366,562.332,442.366,56
03.08.20202.378,912.415,692.2442.283,72
04.08.20202.291,462.307,932.235,862.280,67
05.08.20202.280,612.304,892.188,942.189,18
06.08.20202.193,122.264,092.096,662.251,87
09.08.20202.247,162.292,712.190,292.287,45
10.08.20202.307,222.367,022.299,312.346,1
11.08.20202.338,112.356,812.307,082.348,64
12.08.20202.367,052.387,782.321,092.338,86
13.08.20202.330,392.352,712.301,212.332,29
16.08.20202.349,042.375,192.334,322.360,3
17.08.20202.362,52.394,462.362,142.380,22
18.08.20202.3972.495,652.388,042.471,42
19.08.20202.485,732.538,892.479,782.536,35
20.08.20202.577,982.577,982.407,382.413,56
23.08.20202.421,842.465,472.418,712.439,84
24.08.20202.454,582.457,552.400,242.424,46
25.08.20202.427,922.440,072.410,962.413,4
26.08.20202.430,252.440,532.420,112.436,59
27.08.20202.451,722.469,572.438,842.447,01
30.08.20202.457,232.457,232.391,812.398,04
31.08.20202.397,532.399,882.354,222.389,25
01.09.20202.382,522.403,682.372,52.374,09
02.09.20202.371,512.380,32.335,762.335,76
03.09.20202.330,232.386,082.325,022.381,74
06.09.20202.386,052.417,252.382,982.404,36
07.09.20202.405,962.418,272.374,442.387,47
08.09.20202.388,972.4462.375,142.440,8
09.09.20202.434,892.434,892.405,492.420,81
10.09.20202.431,932.450,862.415,572.418,53
13.09.20202.424,722.450,12.424,452.435,84
14.09.20202.450,672.486,082.441,392.479,03
15.09.20202.471,152.479,152.455,272.459,48
16.09.20202.442,212.482,672.434,22.482,67
17.09.20202.487,232.496,832.476,222.485,77
20.09.20202.487,412.497,372.424,432.424,43
21.09.20202.428,492.439,252.411,642.426,27
22.09.20202.432,22.460,792.430,632.446,79
23.09.20202.453,272.477,982.436,942.463,46
24.09.20202.478,642.490,052.464,762.470,76
27.09.20202.474,362.478,492.448,562.448,56
28.09.20202.452,882.468,852.436,912.450,73
29.09.20202.463,492.483,452.451,092.475,54
30.09.20202.489,542.493,42.456,742.457,91
01.10.20202.454,862.468,972.450,22.456,55
04.10.20202.480,532.486,752.475,392.484,95
05.10.20202.487,652.507,052.483,922.489,46
06.10.20202.490,922.519,012.490,842.498,91
07.10.20202.511,032.516,252.478,822.500,57
08.10.20202.516,052.555,422.508,922.551,89
11.10.20202.562,322.568,122.546,782.553,36
12.10.20202.561,732.567,832.526,752.560,97
13.10.20202.563,82.6232.549,32.613,93
14.10.20202.607,112.622,542.592,232.598,9
15.10.20202.612,922.626,32.608,722.610,14
18.10.20202.614,192.616,022.591,282.608,86
19.10.20202.615,962.627,072.604,082.614,37
20.10.20202.645,982.667,922.636,372.642,2
21.10.20202.652,382.662,472.625,132.632,06
22.10.20202.641,752.656,092.619,732.646,33
25.10.20202.653,032.653,032.543,22.588,31
26.10.20202.599,932.638,632.559,582.625,65
27.10.20202.644,252.646,282.608,732.609,6
29.10.20202.599,622.636,942.550,942.636,94
01.11.20202.674,442.737,32.646,582.688,32
02.11.20202.707,372.717,662.649,852.673,65
03.11.20202.692,442.745,912.686,372.721,72
04.11.20202.734,712.760,922.7202.751,59
05.11.20202.754,122.817,952.748,622.793,6
08.11.20202.814,732.899,662.814,732.865,81
09.11.20202.844,382.891,082.844,382.871,87
10.11.20202.882,362.922,392.868,962.877,14
11.11.20202.890,072.938,22.814,382.855,45
12.11.20202.865,242.937,472.865,242.915,52
15.11.20202.967,192.999,092.945,532.974,24
16.11.20202.984,72.984,72.909,692.910,55
17.11.20202.908,52.955,82.894,632.936,07
18.11.20202.945,592.976,542.910,322.976,54
19.11.20202.987,93.020,522.985,992.992,68
22.11.20203.010,13.066,442.995,853.032,39
23.11.20203.058,123.136,983.052,413.092,56
24.11.20203.106,333.151,923.084,393.090,28
25.11.20203.110,933.136,83.084,963.136,8
26.11.20203.156,473.176,983.101,373.114,25
29.11.20203.094,713.094,712.980,942.982,68
30.11.20203.018,173.086,73.018,173.086,7
01.12.20203.098,483.161,773.098,443.123,95
02.12.20203.147,873.160,823.097,713.132,03
03.12.20203.174,213.211,093.160,373.163,57
06.12.20203.180,053.228,93.180,053.209,56
07.12.20203.225,253.225,253.166,583.170,76
08.12.20203.180,033.201,523.152,473.188,05
09.12.20203.207,083.264,833.207,083.255,35
10.12.20203.252,993.332,23.249,133.318,68
13.12.20203.326,793.387,933.326,793.367,43
14.12.20203.372,273.419,713.343,133.415,01
15.12.20203.444,093.467,683.374,043.403,79
16.12.20203.432,253.442,083.385,813.391,62
17.12.20203.396,373.408,283.366,713.394,77
20.12.20203.373,313.377,823.270,113.314,36
21.12.20203.337,073.358,293.324,023.332,99
22.12.20203.331,323.384,993.324,143.360,39
23.12.20203.381,583.385,973.345,23.345,25
24.12.20203.356,743.390,413.356,183.361,31
27.12.20203.401,023.435,563.387,63.422,8
28.12.20203.455,333.475,213.419,183.445,81
29.12.20203.474,523.481,363.419,83.428,69
30.12.20203.433,153.435,073.399,893.412,89