KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. (KCAER)
10.440
₺
+0.080 (%+0.77)
KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 12,6473
KAPANIŞ 12,6158
En Düşük
DÜŞÜK 9,7465
En Yüksek
YÜKSEK 16,3924
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 13,7354 | 13,8729 | 13,5488 | 13,6077 |
| 02.01.2025 | 13,6961 | 13,9712 | 13,6568 | 13,8729 |
| 05.01.2025 | 13,9319 | 14,0695 | 13,706 | 13,7354 |
| 06.01.2025 | 13,7452 | 13,8533 | 13,6863 | 13,7943 |
| 07.01.2025 | 13,7649 | 13,7747 | 13,4799 | 13,5193 |
| 08.01.2025 | 13,5389 | 13,7256 | 13,4996 | 13,7157 |
| 09.01.2025 | 13,6274 | 13,8632 | 13,4898 | 13,5488 |
| 12.01.2025 | 13,4996 | 13,5291 | 13,1066 | 13,1066 |
| 13.01.2025 | 13,1263 | 13,4407 | 13,028 | 13,2638 |
| 14.01.2025 | 13,1852 | 13,2344 | 12,9691 | 13,1754 |
| 15.01.2025 | 13,2441 | 13,3621 | 12,9592 | 13,195 |
| 16.01.2025 | 13,195 | 13,2638 | 13,0673 | 13,1754 |
| 19.01.2025 | 13,2147 | 13,2441 | 12,9199 | 12,9199 |
| 20.01.2025 | 12,8806 | 12,9297 | 12,7234 | 12,8511 |
| 21.01.2025 | 12,9101 | 12,9101 | 12,6645 | 12,6841 |
| 22.01.2025 | 12,6841 | 12,8708 | 12,5564 | 12,6448 |
| 23.01.2025 | 12,6448 | 12,7136 | 12,5367 | 12,7038 |
| 26.01.2025 | 12,6547 | 12,6743 | 11,9571 | 12,3206 |
| 27.01.2025 | 12,3206 | 12,3795 | 12,1143 | 12,1339 |
| 28.01.2025 | 12,1732 | 12,2223 | 11,7999 | 11,849 |
| 29.01.2025 | 11,849 | 12,242 | 11,7802 | 11,9669 |
| 30.01.2025 | 11,9669 | 11,9669 | 11,7704 | 11,8195 |
| 02.02.2025 | 11,7901 | 11,7901 | 11,456 | 11,5248 |
| 03.02.2025 | 11,5248 | 11,6918 | 11,4757 | 11,4953 |
| 04.02.2025 | 11,5248 | 11,5641 | 10,9549 | 11,1219 |
| 05.02.2025 | 11,1318 | 11,3381 | 11,1219 | 11,2399 |
| 06.02.2025 | 11,2791 | 11,5543 | 11,1613 | 11,4265 |
| 09.02.2025 | 11,4265 | 11,4658 | 11,0925 | 11,1121 |
| 10.02.2025 | 11,1121 | 11,1907 | 10,945 | 11,0728 |
| 11.02.2025 | 11,0433 | 11,1121 | 10,837 | 10,8469 |
| 12.02.2025 | 10,9058 | 10,9746 | 10,8174 | 10,8567 |
| 13.02.2025 | 10,8664 | 10,9255 | 10,7191 | 10,7977 |
| 16.02.2025 | 10,8174 | 10,9549 | 10,8075 | 10,8075 |
| 17.02.2025 | 10,8075 | 10,8272 | 10,6306 | 10,6798 |
| 18.02.2025 | 10,6995 | 10,7289 | 10,2967 | 10,2967 |
| 19.02.2025 | 10,2967 | 10,5128 | 10,2672 | 10,503 |
| 20.02.2025 | 10,5128 | 10,5325 | 10,051 | 10,1001 |
| 23.02.2025 | 10,1198 | 10,2475 | 10,0707 | 10,0707 |
| 24.02.2025 | 10,0804 | 10,1001 | 9,8054 | 9,8251 |
| 25.02.2025 | 9,8251 | 9,9135 | 9,7465 | 9,8349 |
| 26.02.2025 | 9,8349 | 10,11 | 9,8251 | 10,0215 |
| 27.02.2025 | 10,0215 | 10,1493 | 9,9429 | 9,9429 |
| 02.03.2025 | 9,9528 | 10,1198 | 9,8643 | 9,9135 |
| 03.03.2025 | 9,9135 | 9,9724 | 9,7465 | 9,7465 |
| 04.03.2025 | 9,7857 | 10,2376 | 9,7857 | 10,1689 |
| 05.03.2025 | 10,1689 | 10,5816 | 10,1689 | 10,5816 |
| 06.03.2025 | 10,6111 | 10,7584 | 10,4539 | 10,7092 |
| 09.03.2025 | 10,7092 | 10,7486 | 10,5128 | 10,6209 |
| 10.03.2025 | 10,5423 | 10,9156 | 10,4637 | 10,7977 |
| 11.03.2025 | 10,8272 | 10,9156 | 10,7092 | 10,7092 |
| 12.03.2025 | 10,7781 | 11,2399 | 10,7683 | 11,0532 |
| 13.03.2025 | 11,1514 | 11,5248 | 11,0827 | 11,4855 |
| 16.03.2025 | 11,5935 | 12,0553 | 11,5935 | 12,0062 |
| 17.03.2025 | 12,0357 | 13,2049 | 11,7901 | 13,1557 |
| 18.03.2025 | 12,1929 | 12,7529 | 11,849 | 11,849 |
| 19.03.2025 | 11,7901 | 12,4189 | 11,4855 | 11,8097 |
| 20.03.2025 | 11,8097 | 11,8195 | 10,67 | 10,8469 |
| 23.03.2025 | 10,837 | 11,4363 | 10,5226 | 11,1907 |
| 24.03.2025 | 11,3479 | 11,8981 | 11,3283 | 11,8687 |
| 25.03.2025 | 11,7507 | 12,2911 | 11,3185 | 11,9571 |
| 26.03.2025 | 12,0848 | 12,8806 | 12,0848 | 12,1831 |
| 27.03.2025 | 12,2322 | 12,6645 | 12,0848 | 12,3206 |
| 01.04.2025 | 12,3206 | 13,0673 | 12,2027 | 12,3894 |
| 02.04.2025 | 12,3894 | 12,802 | 12,3501 | 12,3992 |
| 03.04.2025 | 12,4778 | 12,6252 | 11,9767 | 12,0553 |
| 06.04.2025 | 11,5935 | 11,9276 | 11,3381 | 11,8687 |
| 07.04.2025 | 12,0062 | 12,1339 | 11,8687 | 11,8687 |
| 08.04.2025 | 11,8687 | 11,8687 | 11,456 | 11,456 |
| 09.04.2025 | 11,7901 | 12,2813 | 11,7507 | 11,7901 |
| 10.04.2025 | 11,7901 | 11,8588 | 11,5935 | 11,6721 |
| 13.04.2025 | 11,8293 | 11,9964 | 11,7507 | 11,849 |
| 14.04.2025 | 11,8785 | 12,1929 | 11,7999 | 11,8097 |
| 15.04.2025 | 11,7901 | 12,0455 | 11,7115 | 11,7606 |
| 16.04.2025 | 11,8687 | 12,3501 | 11,8588 | 12,2715 |
| 17.04.2025 | 12,4287 | 12,5662 | 12,0553 | 12,3795 |
| 20.04.2025 | 12,5466 | 13,0673 | 12,4581 | 13,0673 |
| 21.04.2025 | 13,0673 | 13,195 | 12,4975 | 12,6939 |
| 23.04.2025 | 12,6939 | 13,6371 | 12,5957 | 13,4308 |
| 24.04.2025 | 13,4799 | 13,7846 | 13,2245 | 13,254 |
| 27.04.2025 | 13,254 | 13,4603 | 13,0378 | 13,2147 |
| 28.04.2025 | 13,195 | 13,254 | 12,5367 | 12,5367 |
| 29.04.2025 | 12,4778 | 12,861 | 11,4462 | 12,0848 |
| 01.05.2025 | 12,4778 | 12,7725 | 12,1831 | 12,3992 |
| 04.05.2025 | 12,3992 | 12,6252 | 12,2813 | 12,3304 |
| 05.05.2025 | 12,3304 | 13,0673 | 12,2813 | 12,8315 |
| 06.05.2025 | 13,1655 | 13,3031 | 12,635 | 12,7922 |
| 07.05.2025 | 12,861 | 13,1557 | 12,7725 | 13,0869 |
| 08.05.2025 | 13,0968 | 13,5585 | 12,9789 | 13,4308 |
| 11.05.2025 | 13,4702 | 14,1382 | 13,4702 | 13,814 |
| 12.05.2025 | 13,8435 | 14,0891 | 13,6568 | 13,7649 |
| 13.05.2025 | 13,7551 | 14,2757 | 13,6666 | 14,1579 |
| 14.05.2025 | 14,1677 | 14,6884 | 14,0596 | 14,3348 |
| 15.05.2025 | 14,3445 | 14,3839 | 13,6961 | 13,814 |
| 19.05.2025 | 13,814 | 14,0204 | 13,5684 | 13,7551 |
| 20.05.2025 | 13,9123 | 13,9123 | 13,5585 | 13,7551 |
| 21.05.2025 | 13,7747 | 14,0105 | 13,3916 | 13,706 |
| 22.05.2025 | 13,7256 | 13,9123 | 13,2441 | 13,4799 |
| 25.05.2025 | 13,5585 | 13,5684 | 13,0575 | 13,2638 |
| 26.05.2025 | 13,2441 | 13,4505 | 12,9691 | 13,1263 |
| 27.05.2025 | 13,1459 | 13,2245 | 12,8708 | 13,1754 |
| 28.05.2025 | 13,2049 | 13,5585 | 13,1459 | 13,2245 |
| 29.05.2025 | 13,2245 | 13,2638 | 12,6448 | 13,1164 |
| 01.06.2025 | 12,9789 | 13,5094 | 12,7431 | 13,0477 |
| 02.06.2025 | 13,1164 | 13,313 | 13,0869 | 13,1557 |
| 03.06.2025 | 13,1263 | 13,3621 | 13,0869 | 13,254 |
| 04.06.2025 | 13,254 | 13,3031 | 13,1557 | 13,1557 |
| 09.06.2025 | 13,1655 | 13,5979 | 13,1164 | 13,3522 |
| 10.06.2025 | 13,3621 | 13,7452 | 13,2441 | 13,7452 |
| 11.06.2025 | 13,6077 | 13,8337 | 13,4505 | 13,5585 |
| 12.06.2025 | 12,9691 | 13,0575 | 12,3992 | 12,8905 |
| 15.06.2025 | 12,7922 | 12,9592 | 12,5859 | 12,7725 |
| 16.06.2025 | 12,7725 | 12,9297 | 12,6153 | 12,6153 |
| 17.06.2025 | 12,6252 | 12,6743 | 12,2322 | 12,2322 |
| 18.06.2025 | 12,4287 | 12,7725 | 12,3599 | 12,3795 |
| 19.06.2025 | 12,4483 | 13,2147 | 12,4483 | 13,1263 |
| 22.06.2025 | 12,8413 | 13,0673 | 12,5171 | 12,8708 |
| 23.06.2025 | 13,0771 | 13,313 | 12,8905 | 13,0575 |
| 24.06.2025 | 13,1164 | 13,3522 | 13,0673 | 13,1164 |
| 25.06.2025 | 13,1361 | 13,2933 | 12,9592 | 13,1655 |
| 26.06.2025 | 13,2638 | 13,2638 | 12,8905 | 13,1655 |
| 29.06.2025 | 13,1655 | 13,6077 | 13,1164 | 13,5979 |
| 30.06.2025 | 13,5585 | 13,7354 | 13,4603 | 13,5389 |
| 01.07.2025 | 13,6142 | 13,891 | 13,2583 | 13,3868 |
| 02.07.2025 | 13,5153 | 13,6439 | 13,3275 | 13,3967 |
| 03.07.2025 | 13,456 | 13,7328 | 13,4264 | 13,545 |
| 06.07.2025 | 13,456 | 13,4857 | 13,2385 | 13,4165 |
| 07.07.2025 | 13,4461 | 13,5153 | 13,1495 | 13,1792 |
| 08.07.2025 | 13,199 | 13,3374 | 13,1693 | 13,2187 |
| 09.07.2025 | 13,278 | 13,4659 | 13,278 | 13,3967 |
| 10.07.2025 | 13,4066 | 13,5351 | 13,2385 | 13,3868 |
| 13.07.2025 | 13,3571 | 13,3868 | 13,2088 | 13,2484 |
| 15.07.2025 | 13,1693 | 13,3176 | 12,8331 | 12,9023 |
| 16.07.2025 | 12,9221 | 13,1891 | 12,9221 | 13,1891 |
| 17.07.2025 | 13,1891 | 13,6439 | 13,0605 | 13,6043 |
| 20.07.2025 | 13,6834 | 14,0196 | 13,6538 | 13,9306 |
| 21.07.2025 | 14,0393 | 14,6128 | 13,8614 | 13,9899 |
| 22.07.2025 | 13,9998 | 14,3854 | 13,98 | 14,0591 |
| 23.07.2025 | 14,1382 | 14,3063 | 14,0591 | 14,1679 |
| 24.07.2025 | 14,2371 | 14,6721 | 14,2371 | 14,4249 |
| 27.07.2025 | 14,4842 | 14,9489 | 14,2766 | 14,4052 |
| 28.07.2025 | 14,4645 | 14,5337 | 13,9701 | 14,2074 |
| 29.07.2025 | 14,1876 | 14,4546 | 14,0196 | 14,3953 |
| 30.07.2025 | 14,5337 | 14,6029 | 14,3557 | 14,593 |
| 31.07.2025 | 14,6128 | 15,0972 | 14,4447 | 15,0972 |
| 03.08.2025 | 15,2258 | 15,5323 | 15,2159 | 15,2554 |
| 04.08.2025 | 15,2554 | 15,3642 | 15,0577 | 15,1961 |
| 05.08.2025 | 15,2258 | 15,2554 | 14,8698 | 15,0478 |
| 06.08.2025 | 15,0676 | 15,3246 | 14,9292 | 15,028 |
| 07.08.2025 | 15,028 | 15,028 | 14,771 | 14,8006 |
| 10.08.2025 | 14,8105 | 14,9885 | 14,8006 | 14,8599 |
| 11.08.2025 | 14,8896 | 15,1763 | 14,8006 | 14,8303 |
| 12.08.2025 | 14,8797 | 14,8995 | 14,415 | 14,7314 |
| 13.08.2025 | 14,6325 | 14,682 | 14,2173 | 14,2173 |
| 14.08.2025 | 14,2173 | 14,3656 | 14,0591 | 14,2865 |
| 17.08.2025 | 14,2865 | 14,4842 | 14,069 | 14,4546 |
| 18.08.2025 | 14,4645 | 14,8204 | 14,4546 | 14,6523 |
| 19.08.2025 | 14,682 | 14,9984 | 14,4744 | 14,9588 |
| 20.08.2025 | 15,0478 | 15,3246 | 14,8995 | 15,1763 |
| 21.08.2025 | 15,1763 | 15,3147 | 14,9984 | 15,1664 |
| 24.08.2025 | 15,2554 | 15,6311 | 15,2258 | 15,6311 |
| 25.08.2025 | 15,8091 | 16,2935 | 15,7992 | 15,9178 |
| 26.08.2025 | 15,9673 | 16,3924 | 15,1763 | 15,206 |
| 27.08.2025 | 15,2159 | 15,819 | 14,9687 | 15,2258 |
| 28.08.2025 | 15,2752 | 15,3147 | 15,028 | 15,1763 |
| 31.08.2025 | 15,1664 | 15,2258 | 14,9984 | 15,0478 |
| 01.09.2025 | 15,0577 | 15,1467 | 13,8416 | 14,1975 |
| 02.09.2025 | 14,2173 | 14,2371 | 13,7427 | 13,9108 |
| 03.09.2025 | 13,9405 | 14,2964 | 13,9306 | 14,2865 |
| 04.09.2025 | 14,2865 | 14,3359 | 13,6933 | 13,7625 |
| 07.09.2025 | 13,6439 | 13,6439 | 13,1001 | 13,1396 |
| 08.09.2025 | 13,2484 | 13,3374 | 12,8727 | 13,1594 |
| 09.09.2025 | 13,2484 | 13,2879 | 12,9518 | 13,199 |
| 10.09.2025 | 13,199 | 13,4165 | 13,0605 | 13,1495 |
| 11.09.2025 | 13,11 | 13,5944 | 12,8727 | 13,456 |
| 14.09.2025 | 13,545 | 14,2568 | 13,1495 | 14,2074 |
| 15.09.2025 | 14,2173 | 14,5337 | 14,1679 | 14,2568 |
| 16.09.2025 | 14,3359 | 14,3953 | 14,1085 | 14,1876 |
| 17.09.2025 | 14,1975 | 14,3953 | 13,9701 | 13,9899 |
| 18.09.2025 | 14,0196 | 14,2865 | 13,9207 | 14,2865 |
| 21.09.2025 | 14,682 | 14,682 | 14,3359 | 14,3458 |
| 22.09.2025 | 14,2371 | 14,8501 | 14,0196 | 14,3755 |
| 23.09.2025 | 14,3953 | 14,4645 | 14,0393 | 14,2865 |
| 24.09.2025 | 14,3557 | 14,6919 | 14,3162 | 14,5831 |
| 25.09.2025 | 14,6424 | 14,682 | 13,9108 | 14,0097 |
| 28.09.2025 | 14,0097 | 14,1184 | 13,7922 | 13,9899 |
| 29.09.2025 | 13,9899 | 14,0097 | 13,723 | 13,8515 |
| 30.09.2025 | 13,8713 | 13,891 | 13,4461 | 13,8317 |
| 01.10.2025 | 13,8317 | 13,891 | 13,4758 | 13,5351 |
| 02.10.2025 | 13,5549 | 13,634 | 13,3374 | 13,3868 |
| 05.10.2025 | 13,3868 | 13,4461 | 13,1594 | 13,1792 |
| 06.10.2025 | 13,1891 | 13,278 | 13,0902 | 13,1891 |
| 07.10.2025 | 13,1891 | 13,2682 | 12,9518 | 12,9814 |
| 08.10.2025 | 13,0507 | 13,4264 | 13,0507 | 13,3868 |
| 09.10.2025 | 13,3868 | 13,4461 | 13,1693 | 13,1891 |
| 12.10.2025 | 13,0309 | 13,11 | 12,8035 | 12,8529 |
| 13.10.2025 | 12,8529 | 12,9221 | 12,3685 | 12,4377 |
| 14.10.2025 | 12,4377 | 12,7936 | 12,4179 | 12,7244 |
| 15.10.2025 | 12,7046 | 12,8035 | 12,408 | 12,5069 |
| 16.10.2025 | 12,4476 | 12,497 | 11,8346 | 12,3586 |
| 19.10.2025 | 12,3685 | 12,586 | 12,0916 | 12,5266 |
| 20.10.2025 | 12,5168 | 12,5662 | 12,319 | 12,4574 |
| 21.10.2025 | 12,4574 | 12,8826 | 12,4476 | 12,675 |
| 22.10.2025 | 12,6947 | 12,7738 | 12,5761 | 12,5761 |
| 23.10.2025 | 12,586 | 13,4362 | 12,586 | 13,4362 |
| 26.10.2025 | 13,5351 | 13,7922 | 13,4362 | 13,4362 |
| 27.10.2025 | 13,4461 | 13,5648 | 13,0507 | 13,3473 |
| 29.10.2025 | 13,3473 | 13,6142 | 13,2583 | 13,278 |
| 30.10.2025 | 13,278 | 13,6735 | 13,1199 | 13,6538 |
| 02.11.2025 | 13,6538 | 13,891 | 13,6142 | 13,7526 |
| 03.11.2025 | 13,8021 | 13,8021 | 13,5054 | 13,5351 |
| 04.11.2025 | 13,5351 | 13,5549 | 12,4871 | 12,7046 |
| 05.11.2025 | 12,754 | 12,8035 | 12,1312 | 12,2993 |
| 06.11.2025 | 12,319 | 12,3981 | 11,8642 | 11,9433 |
| 09.11.2025 | 12,0026 | 12,3487 | 11,7159 | 12,2597 |
| 10.11.2025 | 12,3586 | 12,3783 | 11,3402 | 11,7654 |
| 11.11.2025 | 12,0224 | 12,0224 | 11,5478 | 11,5775 |
| 12.11.2025 | 11,5973 | 11,7654 | 11,3798 | 11,4786 |
| 13.11.2025 | 11,4688 | 11,4786 | 11,1919 | 11,2908 |
| 16.11.2025 | 11,3303 | 11,5083 | 11,2117 | 11,2216 |
| 17.11.2025 | 11,2809 | 11,8049 | 11,2414 | 11,2512 |
| 18.11.2025 | 11,3501 | 11,4292 | 11,271 | 11,2809 |
| 19.11.2025 | 11,3303 | 11,3995 | 11,2414 | 11,271 |
| 20.11.2025 | 11,2809 | 11,3007 | 11,014 | 11,0535 |
| 23.11.2025 | 11,014 | 11,1227 | 10,6778 | 10,6778 |
| 24.11.2025 | 10,7767 | 10,9349 | 10,5888 | 10,5987 |
| 25.11.2025 | 10,5987 | 10,6383 | 10,4109 | 10,4109 |
| 26.11.2025 | 10,4504 | 10,7174 | 10,4504 | 10,5097 |
| 27.11.2025 | 10,5097 | 10,5097 | 10,3614 | 10,3614 |
| 30.11.2025 | 10,3614 | 10,5691 | 10,3417 | 10,4801 |
| 01.12.2025 | 10,4998 | 10,5987 | 10,2428 | 10,312 |
| 02.12.2025 | 10,3515 | 10,3614 | 10,2428 | 10,2527 |
| 03.12.2025 | 10,2626 | 10,3812 | 10,0747 | 10,1044 |
| 04.12.2025 | 10,1143 | 10,1934 | 10,0352 | 10,1637 |
| 07.12.2025 | 10,2032 | 10,312 | 10,2032 | 10,2131 |
| 08.12.2025 | 10,2329 | 10,4998 | 10,2032 | 10,4405 |
| 09.12.2025 | 10,4603 | 10,8063 | 10,401 | 10,7668 |
| 10.12.2025 | 10,7668 | 10,7964 | 10,49 | 10,49 |
| 11.12.2025 | 10,5097 | 10,7075 | 10,4405 | 10,4998 |
| 14.12.2025 | 10,5196 | 10,747 | 10,4998 | 10,7272 |
| 15.12.2025 | 10,7569 | 10,8063 | 10,5493 | 10,5691 |
| 16.12.2025 | 10,5789 | 10,6383 | 10,4504 | 10,4603 |
| 17.12.2025 | 10,5097 | 10,5097 | 10,3515 | 10,4801 |
| 18.12.2025 | 10,4801 | 10,6679 | 10,3614 | 10,6679 |
| 21.12.2025 | 10,6679 | 10,6976 | 10,4109 | 10,4405 |
| 22.12.2025 | 10,4504 | 10,4603 | 10,223 | 10,223 |
| 23.12.2025 | 10,2428 | 10,2823 | 10,1439 | 10,2131 |
| 24.12.2025 | 10,2823 | 10,3812 | 10,2626 | 10,2922 |
| 25.12.2025 | 10,2922 | 10,5691 | 10,2428 | 10,3515 |
| 28.12.2025 | 10,3614 | 10,4109 | 9,877 | 9,9264 |
| 29.12.2025 | 9,9462 | 10,0648 | 9,9363 | 10,0648 |
| 30.12.2025 | 10,0747 | 10,4306 | 10,0549 | 10,4306 |