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
16:16:30
33084.17 ₺
+1.28 (%0.00)
Önceki Kapanış: 33082.9·
Volatilite: 1.11
Düşük₺32984.2
Yüksek₺33351.63
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-1.25%
Önceki aya göre (MoM)
-2.30%
Yılbaşından bugüne (YTD)
+18.45%
Önceki yıla göre (YoY)
+51.59%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKOC: BIST KOCAELI Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.623,9558
KAPANIŞ 20.586,0617

En Düşük

DÜŞÜK 13.699,98

En Yüksek

YÜKSEK 29.029,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202317.605,4917.762,5317.605,4917.652,29
02.01.202317.743,817.771,0517.188,417.237,02
03.01.202317.241,8717.243,5216.666,5316.704,52
04.01.202316.740,4616.762,4415.661,8815.661,88
05.01.202315.644,7516.543,3715.281,116.394,27
08.01.202316.493,2716.591,8415.923,5116.120,98
09.01.202316.062,2216.128,1715.446,4415.599,33
10.01.202315.665,2515.986,9115.081,4915.081,49
11.01.202315.445,916.056,6814.768,0116.056,68
12.01.202316.046,2916.413,9615.870,2816.226,98
15.01.202316.275,4417.070,6116.090,2217.045,99
16.01.202317.089,2117.654,7216.991,9117.546,26
17.01.202317.577,6418.008,0217.447,2917.855,83
18.01.202317.795,117.942,2117.618,5217.776,75
19.01.202317.849,8818.092,4317.785,6717.949,8
22.01.202317.835,9918.133,5917.509,5117.614,5
23.01.202317.512,5317.847,817.269,9317.683,34
24.01.202317.806,8417.864,7616.958,2217.548,14
25.01.202317.516,8717.606,6217.110,9717.313,82
26.01.202317.211,5117.746,716.971,917.671,04
29.01.202317.686,6217.779,1617.230,817.236,34
30.01.202317.173,3517.232,0716.745,216.745,2
31.01.202316.828,8416.916,3216.091,6416.124,82
01.02.202316.181,1216.714,9515.286,0316.239,61
02.02.202316.248,717.151,0816.141,3617.151,08
05.02.202316.700,7617.085,3116.185,4816.681,65
06.02.202316.622,4116.622,4115.089,7115.156,53
14.02.202316.403,3516.660,0816.152,3116.651,49
15.02.202318.089,9418.140,0517.209,4517.669,37
16.02.202317.514,4917.956,3117.242,1117.715,97
19.02.202317.792,318.124,9217.537,5618.124,92
20.02.202318.088,0218.218,417.951,4318.015,75
21.02.202318.152,8518.173,7517.412,5117.460,61
22.02.202317.430,5117.724,8517.328,5517.545,81
23.02.202317.540,6817.714,6917.474,8717.612,34
26.02.202317.647,9317.995,3917.259,8617.921,6
27.02.202317.966,818.112,3617.686,9117.878,42
28.02.202317.973,1218.333,3117.950,2618.266,29
01.03.202318.317,5318.441,518.136,4518.174,36
02.03.202318.134,7218.318,5717.534,8418.191,36
05.03.202318.259,4318.831,6118.216,7918.598,62
06.03.202318.691,8518.866,3818.639,3418.769,94
07.03.202318.736,2418.829,2318.567,618.676,92
08.03.202318.717,118.811,1818.513,2918.537,51
09.03.202318.047,3418.186,9117.785,117.816,58
12.03.202317.807,617.890,5317.467,2517.674,67
13.03.202317.677,5417.687,917.043,0117.043,01
14.03.202317.088,817.470,0816.936,4817.116,59
15.03.202317.195,3917.375,0517.023,2717.375,05
16.03.202317.510,6417.562,917.072,6417.072,64
19.03.202317.082,0317.082,0316.423,4516.462,79
20.03.202316.502,1816.732,1816.285,616.361,7
21.03.202316.430,3216.851,816.374,9916.792,26
22.03.202316.788,1917.013,0816.741,2817.013,08
23.03.202317.050,0717.112,2916.667,516.836,41
26.03.202316.924,1716.944,1216.557,3516.568,45
27.03.202316.595,5116.595,5116.062,4716.071,68
28.03.202316.039,9916.616,7815.819,4116.583,66
29.03.202316.612,6616.824,7616.472,1416.528,45
30.03.202316.484,0716.490,0316.111,3816.171,4
02.04.202316.318,1516.57215.890,2716.513,38
03.04.202316.422,6816.971,4816.404,4816.891,65
04.04.202316.942,0517.105,6116.552,3216.572,42
05.04.202316.560,7616.728,8116.334,6316.409,67
06.04.202316.448,8316.506,8916.281,5216.313
09.04.202316.391,3816.902,7116.391,3816.902,71
10.04.202316.995,4117.123,2716.858,8916.985,42
11.04.202317.010,7317.170,1516.926,916.958,42
12.04.202316.985,5417.079,4316.785,416.785,4
13.04.202316.816,7816.948,7116.646,6716.666,77
16.04.202316.716,0316.803,7116.481,3416.487,97
17.04.202316.502,0116.651,0116.311,8116.380,73
18.04.202316.399,816.610,0316.292,9816.561,28
19.04.202316.558,1116.558,1116.306,6116.344,58
23.04.202316.364,9116.579,2416.294,316.362,32
24.04.202316.383,116.399,7115.873,0215.916,73
25.04.202315.910,6215.978,0815.335,3315.409,73
26.04.202315.422,2615.653,5715.332,915.521,41
27.04.202315.602,7315.602,7314.711,814.845,11
01.05.202314.863,0415.072,8214.473,4714.520,03
02.05.202314.550,4114.642,913.917,114.604,62
03.05.202314.575,3314.901,514.360,6314.505,3
04.05.202314.518,9814.537,5513.987,4514.071,55
07.05.202314.121,0414.444,7913.924,1414.344,63
08.05.202314.351,6114.457,6514.052,3514.084,81
09.05.202314.036,0414.045,2813.757,0213.796,67
10.05.202313.792,5214.979,9113.792,5214.944,56
11.05.202314.999,0815.397,9614.619,414.791,32
14.05.202313.887,1214.659,2213.699,9813.885,9
15.05.202313.909,9214.497,4813.909,9214.497,48
16.05.202314.504,1514.930,814.463,5714.868,51
17.05.202314.897,9714.996,9914.343,5614.386,28
21.05.202314.425,1614.496,6814.010,1814.188,49
22.05.202314.189,5714.458,9914.030,2614.382,48
23.05.202314.371,3214.518,4314.119,2714.142,95
24.05.202314.195,0314.276,6314.023,4114.048,78
25.05.202314.094,1714.563,3214.071,1914.487,32
28.05.202314.726,3115.294,2614.632,0915.134,07
29.05.202315.332,6115.593,3415.322,2515.448,68
30.05.202315.509,1215.606,2115.283,0715.291,17
31.05.202315.466,7515.679,1115.460,3415.493,21
01.06.202315.768,6316.044,8315.745,1715.937,21
04.06.202316.265,7816.895,816.232,7816.847,38
05.06.202316.877,7817.140,2916.622,2517.004,86
06.06.202317.398,3117.843,6617.398,3117.593,42
07.06.202317.597,6717.681,8417.229,7417.563,62
08.06.202317.680,9317.740,4517.421,6417.560,38
11.06.202317.674,0117.807,2317.434,3617.439,95
12.06.202317.440,9117.440,9116.599,816.728,64
13.06.202316.738,7716.901,9316.250,2316.343,05
14.06.202316.487,3117.088,7816.479,8817.088,78
15.06.202317.245,9117.315,5216.905,1216.979,85
18.06.202317.034,6917.035,1716.394,8216.394,82
19.06.202316.386,9816.714,7716.259,0616.534,75
20.06.202316.587,5116.792,116.387,9716.452,13
21.06.202316.477,6917.200,9516.274,6117.200,95
22.06.202317.380,9817.589,3817.201,617.537,52
25.06.202317.701,8518.089,1917.603,6418.005,78
26.06.202318.042,3918.153,5117.960,6618.078,41
02.07.202318.336,0918.912,7818.336,0918.845,54
03.07.202318.983,6519.062,2418.734,1718.744,91
04.07.202318.798,9419.194,2618.473,1319.194,26
05.07.202319.268,1619.824,6119.236,7719.673,11
06.07.202319.689,0720.117,6419.553,0619.965,02
09.07.202320.144,5220.357,4519.897,2219.993,32
10.07.202320.226,5120.281,9419.789,5120.121,88
11.07.202320.143,4320.153,3219.867,5320.004,91
12.07.202319.999,2320.122,4419.611,8219.677,29
13.07.202319.766,3619.831,2219.478,6419.805,31
16.07.202319.964,3320.185,7119.934,0820.069,3
17.07.202320.147,3720.23819.320,1719.320,17
18.07.202319.324,2919.912,9319.087,2319.890,23
19.07.202320.070,0120.376,1319.732,1820.376,13
20.07.202320.497,8920.951,9420.422,4920.718,72
23.07.202320.939,9921.272,620.582,2520.772,19
24.07.202320.873,0320.993,4420.427,7820.691,14
25.07.202320.727,8621.190,6720.687,9621.084,03
26.07.202321.390,4621.570,9121.303,5521.570,91
27.07.202321.610,2821.923,0321.415,1421.773,84
30.07.202321.960,3422.514,4421.960,3422.276,93
31.07.202322.326,2122.537,6921.993,8122.212
01.08.202322.270,9822.663,4122.270,9822.427,95
02.08.202322.534,5622.653,9622.116,5122.177,22
03.08.202322.301,8722.882,5822.079,4722.708,94
06.08.202322.800,523.001,5222.591,4322.675,63
07.08.202322.722,522.722,522.367,3222.544,5
08.08.202322.564,4623.051,1222.305,422.974,5
09.08.202323.068,3523.175,2522.044,9622.182,48
10.08.202322.247,2823.117,0721.930,8223.084,52
13.08.202323.245,3923.663,5723.149,0823.348,47
14.08.202323.383,123.395,4722.738,2323.116,52
15.08.202323.013,7223.778,9522.890,3523.558,01
16.08.202323.611,8224.043,4323.447,1123.895,6
17.08.202324.202,9924.720,623.569,4123.924,42
20.08.202323.905,5625.424,7723.898,4225.392,46
21.08.202325.466,6326.157,3425.113,7525.163,08
22.08.202325.307,325.349,2324.080,4224.090,4
23.08.202324.238,9124.877,1423.378,9523.453,68
24.08.202323.532,8824.274,2122.867,6724.193,37
27.08.202324.548,2125.592,4824.525,1125.561,98
28.08.202325.522,9825.655,0624.928,4725.049,07
30.08.202325.236,2925.477,3425.133,2125.231,33
31.08.202325.455,2325.733,0525.262,7925.694,4
03.09.202325.896,3926.453,6725.801,4125.972,07
04.09.202326.036,626.335,3625.721,3426.335,36
05.09.202326.548,1526.548,1525.955,1826.049,94
06.09.202326.108,2926.262,3125.937,2326.199,83
07.09.202326.263,7726.464,9226.034,2826.112,4
10.09.202326.248,1926.320,2425.607,5425.695,59
11.09.202325.787,6826.284,3625.736,1825.906,6
12.09.202325.997,0926.237,3525.535,7225.706,89
13.09.202325.791,5426.054,8824.842,3126.054,88
14.09.202326.096,2126.096,2125.411,5125.601,82
17.09.202325.599,2625.643,9924.678,624.821,04
18.09.202324.852,8625.589,5224.725,2425.452,64
19.09.202325.479,8225.569,6324.757,0524.915,86
20.09.202324.844,9526.051,5824.592,5426.038,98
21.09.202326.122,1326.970,1126.016,9226.682,62
24.09.202327.10328.167,2827.10328.047,81
25.09.202328.320,2329.029,5628.299,5428.513,98
26.09.202328.55028.743,5327.783,5327.925,81
27.09.202327.965,1228.163,927.731,627.875,4
28.09.202327.379,8927.801,8427.091,4727.631,31
01.10.202327.717,9627.837,6327.391,1927.443,28
02.10.202327.745,3727.989,9527.595,0727.726,49
03.10.202327.753,5827.753,5826.786,1826.852,73
04.10.202326.921,9927.291,5426.293,7127.141,5
05.10.202326.854,0327.045,0726.743,5526.892,4
08.10.202326.479,9926.918,126.245,2126.267,32
09.10.202326.532,8526.854,926.507,2526.654,59
10.10.202326.692,3426.756,3526.130,3126.130,31
11.10.202326.397,5726.789,7425.541,1526.287,79
12.10.202326.269,4526.347,4925.892,0826.161,63
15.10.202326.436,0726.666,3125.393,8325.436,31
16.10.202325.577,326.105,6225.169,9326.102,81
17.10.202325.525,3425.637,2625.114,4325.207,72
18.10.202325.223,1325.330,8824.472,0724.507,77
19.10.202324.289,7624.408,923.658,5323.749,17
22.10.202324.157,6424.88023.911,6624.736,76
23.10.202324.814,6925.283,3224.732,3625.212,28
24.10.202325.437,8825.70323.653,1323.691,39
25.10.202324.147,6924.994,8923.859,5424.622,98
26.10.202324.630,3525.051,8524.272,4224.929,37
29.10.202324.787,9425.248,5324.669,9724.959,27
30.10.202324.993,5325.119,2524.332,6624.468,03
31.10.202324.609,5724.805,6423.904,3524.618,89
01.11.202324.755,1224.997,5924.604,3824.853,05
02.11.202324.927,6425.305,3424.80725.136,86
05.11.202325.507,1526.016,9325.507,1525.886,98
06.11.202325.841,8325.932,5625.367,8925.474,65
07.11.202325.587,8425.766,5225.416,6225.489,46
08.11.202325.317,8725.720,8725.090,5825.551,49
09.11.202325.555,4625.675,7825.272,5625.291,15
12.11.202325.241,8625.279,624.610,4724.610,47
13.11.202324.690,1525.203,3324.483,9825.195,21
14.11.202325.315,0525.446,225.066,9925.234,46
15.11.202325.170,2725.720,6725.098,6225.527,79
16.11.202325.565,0325.768,8725.451,3825.636,43
19.11.202325.823,0125.986,2525.679,6525.735,39
20.11.202325.847,0225.990,9525.758,7625.885,02
21.11.202325.925,2326.175,1325.834,7425.875,74
22.11.202325.895,2426.022,425.127,7725.127,77
23.11.202325.133,3125.453,0724.987,9725.299,03
26.11.202325.406,4925.937,9125.406,4925.864,84
27.11.202325.898,3126.102,2625.769,9226.036,29
28.11.202326.147,2726.274,3525.922,7725.963,52
29.11.202325.974,6526.017,6825.546,8125.770,44
30.11.202326.120,3626.182,1325.639,7425.778,13
03.12.202325.850,4226.188,9225.787,7826.090,07
04.12.202326.128,626.200,525.787,8825.948,8
05.12.202325.979,8525.988,0224.973,1324.973,13
06.12.202325.025,0425.702,4624.981,5325.702,46
07.12.202325.688,2325.746,5825.391,5525.459,18
10.12.202325.497,5125.524,9324.796,724.796,7
11.12.202324.805,8424.948,0824.592,3224.643,33
12.12.202324.579,0924.579,0923.873,9723.873,97
13.12.202324.145,5424.936,5223.965,2624.856,68
14.12.202324.860,6925.386,2524.778,7425.266,38
17.12.202325.12725.173,4124.507,8624.537,95
18.12.202324.537,9624.610,4924.070,424.439,76
19.12.202324.440,4524.699,424.144,5624.362,74
20.12.202324.357,5124.805,9324.150,3924.720,3
21.12.202324.753,8224.774,6523.695,6223.695,62
24.12.202323.650,8223.677,5922.683,322.747,2
25.12.202322.889,7623.614,8822.830,1223.283,98
26.12.202323.307,1923.809,8623.145,7623.528,24
27.12.202323.670,9224.099,8323.562,7723.629,82
28.12.202323.689,2323.820,4823.535,7323.576,67