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
16:16:20
33085.65 ₺
+2.75 (%+0.01)
Önceki Kapanış: 33082.9·
Volatilite: 1.11
Düşük₺32984.2
Yüksek₺33351.63
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-1.24%
Önceki aya göre (MoM)
-2.29%
Yılbaşından bugüne (YTD)
+18.46%
Önceki yıla göre (YoY)
+51.60%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKOC: BIST KOCAELI Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26.619,8015
KAPANIŞ 26.559,7951

En Düşük

DÜŞÜK 23.090,38

En Yüksek

YÜKSEK 31.987,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202423.756,7324.038,8223.756,7324.019,24
02.01.202424.028,7724.028,7723.312,8423.336,21
03.01.202423.372,6623.690,2723.296,0823.690,27
04.01.202423.750,6923.754,923.453,7523.749,23
07.01.202423.344,5523.693,9423.335,5523.623,56
08.01.202423.663,6423.746,623.108,2323.168,18
09.01.202423.189,3223.419,2423.092,0423.367,59
10.01.202423.454,5123.645,8523.298,2923.317,43
11.01.202423.210,4423.675,3323.090,3823.403,23
14.01.202423.469,7823.793,4123.469,7823.724,6
15.01.202423.794,0223.972,2523.718,9923.910,47
16.01.202423.844,5523.965,1323.597,6423.701,89
17.01.202423.863,1323.908,0823.580,4623.580,46
18.01.202423.628,523.698,0723.454,5423.622,63
21.01.202423.694,1623.929,3123.650,3123.715,38
22.01.202423.953,3224.089,7823.582,0223.658,2
23.01.202423.728,1424.146,2623.608,6624.070,19
24.01.202424.270,9524.496,8524.194,224.476,03
25.01.202424.547,4924.917,4624.442,6724.911,94
28.01.202425.055,1625.547,5625.055,1625.338,36
29.01.202425.389,4425.541,6525.139,3225.139,32
30.01.202425.200,4325.643,5625.187,3225.338,96
31.01.202425.412,1226.050,4425.412,1225.958,33
01.02.202426.095,8726.381,1725.886,2826.069,89
04.02.202426.201,7326.378,4326.147,2126.239,6
05.02.202426.348,0126.468,1826.127,8326.381,3
06.02.202426.435,0326.688,4326.344,2326.380,29
07.02.202426.443,0227.026,8526.395,9926.886,56
08.02.202426.994,227.068,3926.776,8327.029,84
11.02.202427.300,1228.098,4327.300,1227.815,52
12.02.202427.908,6928.187,7627.366,9727.366,97
13.02.202427.418,5627.852,9227.400,4327.820,15
14.02.202427.903,7928.425,9427.903,7928.365,14
15.02.202428.504,7728.725,3628.226,1428.419
18.02.202428.763,1329.257,8228.663,4228.747,82
19.02.202428.856,4729.084,6928.650,4828.814,15
20.02.202428.871,6828.871,6827.979,6428.139,46
21.02.202428.328,4428.447,128.138,3428.329,96
22.02.202428.375,8228.661,1428.204,8628.253,4
25.02.202428.360,4128.495,3928.070,7228.070,72
26.02.202428.098,5828.207,6927.725,4727.898,66
27.02.202427.910,328.347,1827.635,0827.911,81
28.02.202428.011,7728.186,7927.654,9127.888,43
29.02.202427.972,6328.26727.857,2428.107,17
03.03.202428.298,7128.388,0727.482,5427.482,54
04.03.202427.517,7128.141,6227.433,9727.819,11
05.03.202428.029,6228.610,1527.805,7828.270,76
06.03.202428.307,7128.774,6128.306,228.774,61
07.03.202428.919,4329.301,8928.784,8428.967,45
10.03.202429.420,6729.661,8128.696,3428.725,46
11.03.202428.751,5428.876,7428.038,8928.368,23
12.03.202428.397,2928.398,8227.828,9427.828,94
13.03.202427.914,128.273,4727.854,8328.133,43
14.03.202428.196,7128.242,4927.624,4927.720,32
17.03.202427.814,8828.176,4527.65127.654,79
18.03.202427.63728.743,527.63728.727,56
19.03.202428.719,629.041,728.467,5128.761,13
20.03.202429.011,9229.454,528.975,2829.329,03
21.03.202429.291,3629.291,3628.618,8128.847,41
24.03.202428.889,1529.304,4828.459,8528.459,85
25.03.202428.535,3228.673,8427.994,7128.160,91
26.03.202428.214,5328.398,8127.868,5128.142,99
27.03.202428.384,7729.214,0628.314,9729.214,06
28.03.202429.246,829.506,8528.809,229.197,54
31.03.202429.535,6229.700,2428.588,8729.242,41
01.04.202429.299,2729.584,9528.518,8628.709,92
02.04.202427.830,5828.091,3127.422,9527.509,15
03.04.202427.565,7528.431,4727.477,6528.263,92
04.04.202428.528,7629.779,928.492,4629.779,9
07.04.202429.684,1630.081,0729.514,4930.067,88
08.04.202430.753,3730.753,3730.008,0930.537,96
14.04.202430.424,2730.543,0629.858,6629.858,66
15.04.202429.796,3830.367,3929.706,2529.991,62
16.04.202430.143,6630.446,9129.575,9729.818,98
17.04.202429.916,4330.064,8929.682,6729.811,97
18.04.202429.682,1530.503,1829.567,6230.241,9
21.04.202430.445,6730.819,0930.264,9730.306,12
23.04.202430.519,0430.579,9229.938,5230.096,13
24.04.202430.182,430.496,5729.93530.105,26
25.04.202430.213,9430.680,1930.109,2530.478,45
28.04.202430.708,930.956,6430.386,9430.956,64
29.04.202430.994,3231.312,3230.846,7830.861,05
01.05.202431.083,931.887,531.083,931.878,24
02.05.202431.987,6131.987,6131.445,5831.655,41
05.05.202431.686,2631.942,431.489,7831.656,3
06.05.202431.713,9931.839,1330.883,3831.382,51
07.05.202431.455,8231.486,7330.673,8130.673,81
08.05.202430.751,7430.885,8830.330,830.461,66
09.05.202430.492,2430.750,5230.352,2830.352,28
12.05.202430.456,5930.702,729.833,4429.833,44
13.05.202429.925,7430.206,7829.734,0929.982,97
14.05.202429.986,3130.082,4929.741,5529.824,47
15.05.202429.930,2430.000,7129.514,3129.920,51
16.05.202430.035,4630.762,3929.987,8430.762,39
19.05.202430.794,1331.362,6330.633,6131.204,65
20.05.202431.283,3731.933,0731.054,0331.316,46
21.05.202431.372,7731.654,4631.273,0931.518,57
22.05.202430.791,731.251,8730.641,7930.846,71
23.05.202430.906,7831.020,6530.199,3530.320,26
26.05.202430.446,6530.599,2830.081,1230.175,51
27.05.202430.228,930.253,0729.817,2529.943,84
28.05.202429.934,6530.000,9128.870,7329.430,02
29.05.202429.493,2529.624,9229.018,2629.129,59
30.05.202429.245,629.633,2228.569,0528.569,05
02.06.202428.817,5928.985,6328.256,6428.298,01
03.06.202428.340,628.526,8527.520,4427.520,44
04.06.202427.616,6927.753,1127.263,827.455,81
05.06.202427.604,9727.793,0727.005,9827.005,98
06.06.202427.116,0927.252,1326.811,6426.905,87
09.06.202426.929,1727.097,826.535,5926.596,84
10.06.202426.614,8726.695,5426.266,1726.351,66
11.06.202426.519,5227.201,2326.490,0826.932,08
12.06.202427.295,0327.589,3327.164,8127.264,38
13.06.202427.722,9327.722,9327.284,7427.564,2
19.06.202427.913,3728.218,2327.838,8628.212,17
20.06.202428.253,4228.253,4228.007,6128.036,75
23.06.202428.097,0128.215,9627.911,2328.160,71
24.06.202428.203,6628.265,2627.888,4928.180,22
25.06.202428.184,1128.376,7327.593,327.593,3
26.06.202427.679,5528.273,6627.679,5528.160,7
27.06.202428.234,1528.424,9727.814,6727.825,74
30.06.202428.005,6328.180,2226.931,827.264,23
01.07.202427.247,1127.278,5926.838,527.186
02.07.202427.452,2327.767,8427.356,3427.767,84
03.07.202427.817,2528.482,6427.794,6828.478,28
04.07.202428.488,6228.634,428.271,2928.470,25
07.07.202428.565,0828.635,4128.162,9128.206,02
08.07.202428.192,0828.202,8527.732,5427.779,34
09.07.202427.812,3127.823,5827.404,627.466,7
10.07.202427.611,828.061,627.611,828.045,5
11.07.202428.127,7328.128,3627.762,9327.804,64
15.07.202427.875,528.039,9627.545,0227.570,09
16.07.202427.645,5427.645,5427.358,0927.518,19
17.07.202427.651,5427.865,8427.555,4327.597,59
18.07.202427.621,5427.645,0827.306,0427.412,66
21.07.202427.500,1927.574,9827.275,9527.333,14
22.07.202427.365,2627.700,0827.238,0827.346,58
23.07.202427.334,4527.370,0427.016,4927.016,49
24.07.202427.001,3427.086,7626.726,3226.790,01
25.07.202427.066,2127.186,8526.924,227.047,86
28.07.202427.005,7727.079,5826.758,8526.790,89
29.07.202426.862,2627.042,0726.716,9226.736,15
30.07.202426.660,3426.871,3426.499,2826.841,27
31.07.202427.107,5327.205,3226.994,1227.034,11
01.08.202426.756,2626.781,6626.165,4926.213,24
04.08.202424.763,225.639,8124.717,0424.898,36
05.08.202425.626,1125.948,7525.380,1625.417,11
06.08.202425.529,7225.806,7525.293,0725.799,87
07.08.202425.775,4626.078,2225.697,0626.078,22
08.08.202426.180,726.245,7125.510,7725.573,46
11.08.202425.653,7925.979,6225.222,4625.374,48
12.08.202425.447,2625.575,2625.171,5325.563,31
13.08.202425.681,8825.772,8825.209,125.209,1
14.08.202425.305,7525.721,7425.101,6925.721,74
15.08.202425.828,4925.987,325.561,0925.561,09
18.08.202425.660,4626.192,4925.607,9626.155,75
19.08.202426.175,1626.257,4425.877,1926.010,81
20.08.202426.045,1326.449,726.010,926.059,84
21.08.202426.245,9926.313,9125.886,5725.933,69
22.08.202425.994,8125.999,1425.321,1525.370,88
25.08.202425.581,7125.678,1725.112,8625.115,44
26.08.202425.106,2425.648,4825.028,7825.634,86
27.08.202425.681,6725.902,9925.618,8525.862,66
28.08.202425.892,8726.524,0525.761,4426.467,22
01.09.202426.594,6126.825,126.548,3926.697,47
02.09.202426.765,0826.803,5126.271,9326.278,37
03.09.202425.969,6626.148,8725.664,6325.946,01
04.09.202426.029,3226.120,3825.826,2725.933,85
05.09.202425.913,9826.088,6625.568,5725.568,57
08.09.202425.679,1825.743,6225.470,6325.470,63
09.09.202425.519,2125.621,3125.129,8425.129,84
10.09.202425.087,7825.131,8924.396,3924.396,39
11.09.202424.733,6424.792,5624.020,4924.593,67
12.09.202424.726,8525.576,2524.637,925.576,25
15.09.202425.592,7525.751,6625.439,4325.485,54
16.09.202425.551,3225.830,3925.551,3225.748,03
17.09.202425.751,1725.839,2225.618,9225.631,47
18.09.202425.836,3626.205,6425.813,9126.199,96
19.09.202426.211,5626.221,2425.880,4126.001,88
22.09.202426.159,4426.314,8726.056,426.123,17
23.09.202426.128,3326.501,4926.030,1726.363,9
24.09.202426.427,3526.578,1626.071,6526.071,65
25.09.202426.193,9526.46826.031,3326.191,68
26.09.202425.270,6425.376,7125.022,825.216,41
29.09.202425.158,4625.158,4624.775,9124.860,96
30.09.202424.877,9124.958,7124.164,0224.434,95
01.10.202424.408,4624.447,9124.036,3324.036,33
02.10.202424.047,5224.286,8323.625,223.705,88
03.10.202423.786,6824.269,5523.635,2524.269,55
06.10.202424.377,924.548,3624.131,5224.279,16
07.10.202424.270,7624.694,0724.160,1124.461,75
08.10.202424.420,1724.596,2224.111,8624.596,22
09.10.202424.622,724.654,6424.245,3924.262,43
10.10.202424.292,8324.509,0523.82323.913,3
13.10.202423.931,5723.943,823.310,1123.310,11
14.10.202423.326,2623.708,7323.255,5923.483,56
15.10.202423.511,7923.791,0823.364,2523.726,71
16.10.202423.732,1224.238,3723.686,724.130,1
17.10.202424.120,5924.381,823.786,2923.836,29
20.10.202423.863,7223.876,0823.553,6123.658,79
21.10.202423.698,6324.238,8523.698,6324.054,65
22.10.202424.064,0224.128,323.669,0523.756,08
23.10.202423.877,6624.253,0723.877,6624.122,71
24.10.202424.074,1924.226,5523.862,7424.221,63
27.10.202424.339,5724.435,4324.286,7824.435,43
29.10.202424.472,6524.534,0124.221,2224.264,4
30.10.202424.270,8624.377,2623.838,6223.950,02
31.10.202423.983,4524.174,8223.877,6723.925,61
03.11.202423.879,5623.934,9223.465,7723.535,07
04.11.202423.636,2623.740,4523.171,1523.416,93
05.11.202423.382,5723.915,9323.276,823.872,6
06.11.202423.900,2524.041,3923.633,0724.030,38
07.11.202424.023,4424.611,723.939,3824.547,5
10.11.202424.616,424.806,1124.369,4124.431,08
11.11.202424.406,2924.425,8224.134,424.364,76
12.11.202424.341,2524.974,6224.227,7924.663,6
13.11.202424.737,825.038,6824.720,5924.983,73
14.11.202424.999,725.129,5324.785,8524.813,39
17.11.202424.873,2324.988,4424.628,7724.865,04
18.11.202424.982,5225.072,7124.142,7724.228,13
19.11.202424.359,6324.469,4323.543,323.543,3
20.11.202423.622,8824.218,6623.618,6324.186,17
21.11.202424.197,3624.437,323.979,4524.391,33
24.11.202424.533,8124.836,8524.492,5624.641,94
25.11.202424.589,9124.707,4224.503,3724.554,86
26.11.202424.746,3124.758,3224.302,6124.302,61
27.11.202424.343,4524.539,6124.298,7724.399,65
28.11.202424.426,9424.590,1924.280,1224.393,99
01.12.202424.309,0824.538,0824.184,8424.477,57
02.12.202424.542,724.879,2124.531,424.764,56
03.12.202424.832,3825.376,424.832,3825.110,61
04.12.202425.198,9425.236,3924.887,6925.045,99
05.12.202425.243,5625.263,9825.101,4925.138,51
08.12.202425.294,1425.514,0825.281,8625.500,9
09.12.202425.516,4425.561,6925.164,1125.223,03
10.12.202425.363,125.491,9825.129,4725.253,32
11.12.202425.340,7625.406,5524.855,6624.936,9
12.12.202424.904,8625.064,3424.758,6725.054,03
15.12.202425.102,5125.152,4524.752,0424.752,08
16.12.202424.808,3724.854,7724.520,6324.669,51
17.12.202424.692,1324.714,5124.302,0824.302,08
18.12.202424.211,2124.272,8523.951,8923.961,72
19.12.202423.990,5524.159,7323.820,0523.912,1
22.12.202423.940,9223.990,8723.484,4323.531,38
23.12.202423.566,6523.633,0823.326,7623.517,39
24.12.202423.788,4623.839,7323.690,4723.756,02
25.12.202423.844,1924.020,1123.723,8623.848,36
26.12.202423.903,9524.050,7423.855,5723.988,78
29.12.202424.005,1824.037,4323.700,8323.700,83
30.12.202423.732,6723.884,4323.562,9723.605,64