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
16:14:50
33124.15 ₺
+41.26 (%+0.12)
Önceki Kapanış: 33082.9·
Volatilite: 1.11
Düşük₺32984.2
Yüksek₺33351.63
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
-1.13%
Önceki aya göre (MoM)
-2.18%
Yılbaşından bugüne (YTD)
+18.60%
Önceki yıla göre (YoY)
+51.77%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSKOC: BIST KOCAELI Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25.342,9623
KAPANIŞ 25.337,6111

En Düşük

DÜŞÜK 20.659,37

En Yüksek

YÜKSEK 30.645,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202523.697,5724.095,1623.536,8524.095,16
02.01.202524.148,2424.580,1724.144,1724.580,17
05.01.202524.626,2424.693,2224.388,324.398,39
06.01.202524.413,1524.546,1924.240,9924.240,99
07.01.202524.225,4524.245,9723.974,7423.981,99
08.01.202524.053,6624.240,6824.028,9824.213,54
09.01.202524.233,4724.233,4723.829,0923.881,69
12.01.202523.901,8224.075,523.738,5223.762,46
13.01.202523.855,724.123,2523.699,0723.807,31
14.01.202523.854,123.995,5323.708,9823.979,95
15.01.202524.213,2124.241,6423.990,0824.200,81
16.01.202524.257,3824.261,5424.088,6624.155,52
19.01.202524.230,2724.298,5823.901,123.949,82
20.01.202523.925,2123.925,2123.611,0223.649,21
21.01.202523.708,8423.922,7223.601,2423.865,14
22.01.202523.901,2724.030,9223.793,2224.016,19
23.01.202524.030,3324.030,3323.735,123.839,25
26.01.202523.763,0523.763,0523.401,8523.422,36
27.01.202523.477,8123.542,0423.340,5923.421,51
28.01.202523.506,1723.595,9223.314,9723.314,97
29.01.202523.372,5123.740,7523.326,9423.570,1
30.01.202523.612,0423.629,6823.297,0723.457,27
02.02.202523.260,0423.260,0422.785,8122.809,74
03.02.202522.914,0223.025,2322.777,1122.816,29
04.02.202522.849,6623.066,9122.601,9622.858,22
05.02.202522.971,3223.211,0322.950,2323.139,74
06.02.202523.156,7423.428,7523.047,8823.416,77
09.02.202523.441,723.486,323.097,9523.108,98
10.02.202523.090,2923.141,9522.846,8923.062,29
11.02.202523.076,9323.089,2422.710,4422.710,44
12.02.202522.823,622.920,822.724,3522.724,35
13.02.202522.786,7922.858,8922.604,4722.686,21
16.02.202522.732,322.942,5122.539,9522.539,95
17.02.202522.484,7922.527,9222.295,3822.376,83
18.02.202522.419,1322.509,3521.920,3721.920,37
19.02.202521.973,4922.175,7121.973,4922.076,07
20.02.202522.082,7222.181,1921.419,121.684,55
23.02.202521.913,0721.939,221.623,0121.720,26
24.02.202521.739,6421.740,0321.318,0121.318,01
25.02.202521.337,721.640,7621.225,9321.502,94
26.02.202521.510,4321.918,7921.472,7921.835,25
27.02.202521.836,2922.033,2921.689,7621.791,61
02.03.202521.901,8322.146,5321.831,3421.876,73
03.03.202521.885,8421.928,421.540,2821.553,13
04.03.202521.673,422.27921.668,5822.242,35
05.03.202522.453,6923.384,6722.410,223.384,67
06.03.202523.359,8523.717,6523.173,3623.691,21
09.03.202523.748,6424.038,6923.717,2523.926,25
10.03.202523.988,7424.323,4223.854,8724.162,06
11.03.202524.197,1524.505,5924.043,5924.336,04
12.03.202524.418,4724.599,0924.390,4624.559,25
13.03.202524.590,8924.761,9624.548,1924.700,49
16.03.202524.784,3225.09224.769,8324.994,04
17.03.202524.971,0525.153,7924.709,224.954,33
18.03.202523.296,924.255,6823.080,523.386,32
19.03.202523.375,5524.419,8423.375,5524.005,25
20.03.202523.917,8423.917,8422.441,2422.806,98
23.03.202522.827,0723.527,9822.464,8223.340
24.03.202523.571,9124.148,2923.380,9523.860,05
25.03.202523.679,6724.039,3923.545,8623.904,06
26.03.202524.099,3924.200,5423.809,5723.833,46
27.03.202523.191,5323.755,7223.142,5923.755,72
01.04.202523.637,6423.637,6423.323,4923.370,71
02.04.202523.428,2324.015,7723.428,2323.648,97
03.04.202523.69123.699,3623.165,5823.213,5
06.04.202522.769,6523.228,0522.440,9422.987,11
07.04.202523.232,4623.273,9422.712,3522.712,35
08.04.202522.574,1822.679,0822.182,8422.211,88
09.04.202522.990,3522.990,3522.443,5322.443,53
10.04.202522.451,3222.472,8722.194,8522.402,16
13.04.202522.513,5122.647,6122.314,4722.433,98
14.04.202522.454,7622.568,922.094,9622.131,02
15.04.202522.076,8722.093,8621.610,1421.617,59
16.04.202521.627,4721.881,9621.420,0321.696,98
17.04.202521.773,9621.817,1621.572,1321.670,98
20.04.202521.730,922.033,221.556,1621.681,71
21.04.202521.772,4221.863,9121.522,3321.616,64
23.04.202521.739,6221.825,7221.507,5621.817,44
24.04.202521.860,3521.952,2321.753,9821.893,12
27.04.202521.896,4821.944,8321.685,821.692,85
28.04.202521.609,9621.821,8521.524,3521.711,09
29.04.202521.641,4921.752,4721.386,3521.424,59
01.05.202521.495,0721.703,0121.461,0221.559,18
04.05.202521.584,8221.652,3621.313,1821.334,28
05.05.202521.317,5321.392,3320.949,3620.994,59
06.05.202520.976,4421.057,8320.671,2520.711,17
07.05.202520.818,2322.087,420.818,2321.997,59
08.05.202522.113,8822.315,5621.867,722.001,67
11.05.202522.228,5923.100,6422.228,5922.993,3
12.05.202522.984,5323.237,8522.712,1623.081,62
13.05.202523.040,9223.285,1622.894,5322.999,91
14.05.202522.990,1123.289,1122.408,2922.498,22
15.05.202522.493,8622.967,6522.493,8622.967,65
19.05.202523.028,3423.062,1522.365,1222.365,12
20.05.202522.340,4522.411,8322.019,2122.083,63
21.05.202522.116,8422.253,5821.880,5321.958,98
22.05.202521.947,7622.064,3121.653,3821.804,09
25.05.202521.884,0821.924,8721.682,4221.852,18
26.05.202521.867,3821.956,0221.378,0921.400,25
27.05.202521.398,9121.489,5521.203,6421.314,09
28.05.202521.457,7121.551,4521.194,0221.241,56
29.05.202521.173,7621.204,6520.844,4720.844,47
01.06.202520.846,9120.992,2520.659,3720.743,29
02.06.202520.861,9521.460,3520.861,9521.355,82
03.06.202521.392,1422.132,121.227,4722.132,1
04.06.202521.948,0722.002,221.819,121.983,65
09.06.202522.114,922.154,2321.950,8622.039,67
10.06.202521.990,3822.188,4421.883,7222.030,21
11.06.202521.879,2922.040,9721.521,8721.634,11
12.06.202521.115,4721.463,4620.84521.452,35
15.06.202521.462,5521.771,9121.370,0221.370,02
16.06.202521.392,9722.031,2621.392,9721.821,98
17.06.202521.832,1421.993,321.615,5621.824,67
18.06.202521.869,0722.399,5721.869,0722.245,45
19.06.202522.10222.509,8321.936,5922.509,83
22.06.202522.629,3723.014,9622.577,9622.809,54
23.06.202522.340,3222.504,0722.116,4322.154,16
24.06.202522.280,5322.345,4521.894,8421.924,94
25.06.202521.960,6722.026,6821.734,421.734,4
26.06.202521.767,9221.965,3721.674,0421.915,22
29.06.202521.958,8922.779,9221.856,622.779,92
30.06.202522.881,2623.263,422.820,6823.078,7
01.07.202523.157,4823.815,1823.157,4823.521,37
02.07.202523.742,7523.933,4223.584,4323.691,58
03.07.202523.723,4623.875,9323.529,8823.773,1
06.07.202523.488,9823.650,4223.329,2523.550,47
07.07.202523.672,3923.740,6523.032,1723.032,17
08.07.202523.130,9323.731,3523.130,9323.703,78
09.07.202523.842,7424.302,8123.842,7424.292,59
10.07.202524.460,6824.999,2924.457,6124.761,67
13.07.202524.747,3925.108,8824.675,8424.787,19
15.07.202524.70324.952,1724.163,3824.519,89
16.07.202524.632,0424.977,5324.431,8424.937,88
17.07.202524.956,6325.081,4324.752,1825.056,94
20.07.202525.103,4925.951,7625.103,4925.812,32
21.07.202525.829,1826.055,2325.683,0825.989,75
22.07.202526.060,3626.261,9725.658,2625.701,67
23.07.202525.793,5926.074,925.605,5625.959,8
24.07.202526.004,1926.140,5125.586,5925.827,43
27.07.202525.877,8526.017,2525.685,2725.694,74
28.07.202525.727,4625.798,5425.353,7125.449
29.07.202525.646,8826.130,7825.539,0526.005,92
30.07.202526.092,4626.461,1325.944,7926.405,02
31.07.202526.443,9326.557,1526.198,7926.298,05
03.08.202526.409,1726.639,4726.229,0226.351,51
04.08.202526.430,8726.791,626.309,526.568,55
05.08.202526.606,7126.831,7926.493,2126.761,91
06.08.202526.856,4527.064,1826.756,526.806,43
07.08.202526.834,226.937,4826.666,626.728,32
10.08.202526.879,7927.069,1726.782,6826.918,79
11.08.202526.925,2226.974,4426.483,1926.538,14
12.08.202526.591,9826.851,3326.529,1426.726,39
13.08.202526.584,5326.760,3926.383,9326.435,43
14.08.202526.449,5426.898,8426.449,5426.843,24
17.08.202526.937,5126.996,2926.702,126.846,24
18.08.202526.832,9826.985,2126.687,7726.908,59
19.08.202526.877,4427.453,8226.800,627.380,62
20.08.202527.514,3928.002,4327.497,2427.960,44
21.08.202528.091,3828.509,4127.955,2828.388,87
24.08.202528.657,8528.817,3528.599,328.690,88
25.08.202528.687,7328.849,428.519,0228.672,02
26.08.202528.768,8728.786,1828.268,6328.268,63
27.08.202528.305,6228.618,228.236,1228.247,59
28.08.202528.309,5328.477,1828.120,1328.178,12
31.08.202528.191,2628.376,8427.805,0528.253,18
01.09.202528.346,3828.532,5326.881,0227.479,91
02.09.202527.495,0527.659,6627.143,2627.524,42
03.09.202527.552,927.771,0127.318,9327.407,21
04.09.202527.518,7327.798,0827.225,8727.325,31
07.09.202526.982,0827.165,3426.605,2826.919,94
08.09.202526.971,1727.386,626.823,1326.989,59
09.09.202527.125,5727.143,2326.699,1527.142,95
10.09.202527.187,2328.081,2227.146,927.415,16
11.09.202527.374,3827.556,7727.083,9527.246,65
14.09.202527.235,0328.742,1426.875,428.684,78
15.09.202528.858,3829.514,0228.711,129.469,92
16.09.202529.528,2429.740,8829.314,6329.405,15
17.09.202529.547,9629.873,5329.272,5129.388,14
18.09.202529.424,7429.846,2229.192,6629.846,22
21.09.202530.432,6430.645,9929.961,7429.961,74
22.09.202529.887,4230.078,1629.544,0829.792,4
23.09.202529.846,8430.044,1229.344,6429.929,4
24.09.202530.156,7430.401,9430.017,3930.355,61
25.09.202530.279,6230.279,6229.354,1229.444,47
28.09.202529.438,729.642,0929.259,629.367,69
29.09.202528.946,4828.946,4828.442,4528.776,44
30.09.202528.775,2829.509,7828.213,5329.253,28
01.10.202529.262,8529.519,9729.083,6829.177,39
02.10.202529.352,4629.354,2728.506,0428.536,81
05.10.202528.583,0428.590,4528.048,8628.111,27
06.10.202528.107,2628.340,1427.965,5128.234,62
07.10.202528.293,3828.519,6528.061,4728.117,61
08.10.202528.353,7528.489,0128.053,1628.260,94
09.10.202528.245,0928.280,4127.685,7927.972,9
12.10.202527.613,9227.743,3826.942,4327.016,58
13.10.202527.013,3127.344,6426.946,327.036,21
14.10.202527.026,7527.515,6726.930,0127.412,31
15.10.202527.363,727.603,8526.897,6427.015,66
16.10.202526.882,527.059,9826.367,4226.795,18
19.10.202526.814,3427.534,826.640,4627.393,73
20.10.202527.496,727.540,5227.176,9727.316,65
21.10.202527.519,128.047,4727.476,6227.779,29
22.10.202527.814,6828.514,1927.764,5828.272,15
23.10.202528.571,5429.500,828.354,3229.087,26
26.10.202529.084,3629.121,2928.793,0828.993,92
27.10.202528.990,8829.430,8428.961,2529.281,55
29.10.202529.305,3429.437,1129.136,3529.226,45
30.10.202529.274,229.761,9229.254,6129.621,75
02.11.202529.666,2130.238,429.666,2129.952,67
03.11.202529.955,5529.986,5728.821,7228.914,43
04.11.202528.971,5729.746,0928.881,729.665,76
05.11.202529.816,6830.017,2729.586,2629.806,96
06.11.202529.785,3429.893,5929.420,4329.607,52
09.11.202529.693,3330.033,7929.342,3929.356,11
10.11.202529.338,8929.480,1428.211,9528.700,67
11.11.202528.813,2528.934,0328.463,2428.884,19
12.11.202528.919,0129.323,7628.780,9429.113,19
13.11.202529.041,429.248,5328.825,2529.244,09
16.11.202529.375,629.940,8829.224,0629.647,47
17.11.202529.569,0529.933,4529.456,9529.796,48
18.11.202529.820,8730.255,6629.806,7330.082,25
19.11.202530.239,9830.398,1429.824,3829.969,36
20.11.202529.880,5629.880,5629.284,7329.637,06
23.11.202529.560,2929.613,228.839,0428.975,36
24.11.202528.952,4229.021,4728.240,1628.407,41
25.11.202528.393,5528.793,0828.393,5528.589,84
26.11.202528.627,1828.738,9928.422,528.733,29
27.11.202528.764,6428.955,3828.703,0628.802,68
30.11.202528.801,8529.514,2428.734,4529.467,54
01.12.202529.438,7829.674,9329.389,1929.514,36
02.12.202529.261,6129.443,5428.841,9529.049,44
03.12.202529.099,129.332,8629.032,4429.079,03
04.12.202529.036,5829.515,1528.948,6229.175,03
07.12.202529.172,9129.673,9529.148,7529.419,6
08.12.202529.449,5429.511,5129.161,2129.265,93
09.12.202529.298,8329.441,2929.125,6429.162,91
10.12.202529.210,8729.474,2129.203,6929.319,83
11.12.202529.463,4229.699,2729.355,7629.591,87
14.12.202529.633,0329.855,2229.577,5929.577,59
15.12.202529.550,0529.550,0528.690,1828.690,18
16.12.202528.694,2328.937,128.663,128.807,26
17.12.202528.759,9528.841,0728.460,2228.584,74
18.12.202528.565,7628.577,2228.086,7528.117,63
21.12.202528.208,6528.327,8727.966,4328.078
22.12.202528.025,3428.257,2827.961,8628.024,73
23.12.202528.043,5328.453,1427.920,1328.385,74
24.12.202528.465,1828.606,1128.331,3728.412,35
25.12.202528.390,0528.390,0528.018,1828.114,02
28.12.202528.149,9528.201,9927.772,6127.772,61
29.12.202527.814,6728.183,6127.805,9428.183,61
30.12.202528.202,228.260,727.884,4427.929,93