KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş.
17:55:50
15.2 ₺
-0.100 (%-0.65)
Önceki Kapanış: 15.3·
Volatilite: 2.420
Düşük₺15.05
Yüksek₺15.42
Piyasa Verileri
Spot Piyasa
A:15.2
S:15.21
Önceki haftaya göre (WoW)
-0.65%
Önceki aya göre (MoM)
+16.83%
Yılbaşından bugüne (YTD)
+44.08%
Önceki yıla göre (YoY)
+22.86%
KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5498
KAPANIŞ 4,5453
En Düşük
DÜŞÜK 2,9431
En Yüksek
YÜKSEK 8,7754
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 29.06.2022 | 3,1991 | 3,2323 | 3,0924 | 3,1991 |
| 30.06.2022 | 3,1919 | 3,1919 | 3,0829 | 3,0829 |
| 03.07.2022 | 3,0806 | 3,0829 | 2,9431 | 3,0497 |
| 04.07.2022 | 3,0427 | 3,0592 | 2,9644 | 3,0545 |
| 05.07.2022 | 3,0569 | 3,2345 | 3,0569 | 3,1375 |
| 06.07.2022 | 3,1635 | 3,1682 | 3,0806 | 3,1398 |
| 07.07.2022 | 3,1398 | 3,1469 | 3,1137 | 3,1421 |
| 12.07.2022 | 3,1421 | 3,1517 | 3,0781 | 3,1327 |
| 13.07.2022 | 3,1303 | 3,1398 | 3,0995 | 3,1231 |
| 17.07.2022 | 3,1209 | 3,1706 | 3,0806 | 3,1398 |
| 18.07.2022 | 3,1398 | 3,2701 | 3,1279 | 3,2393 |
| 19.07.2022 | 3,2393 | 3,2701 | 3,2157 | 3,2583 |
| 20.07.2022 | 3,2535 | 3,4076 | 3,2227 | 3,2583 |
| 21.07.2022 | 3,2511 | 3,3412 | 3,2511 | 3,3294 |
| 24.07.2022 | 3,3554 | 3,3768 | 3,3223 | 3,3247 |
| 25.07.2022 | 3,327 | 3,3412 | 3,2441 | 3,2583 |
| 26.07.2022 | 3,2583 | 3,3056 | 3,2441 | 3,2796 |
| 27.07.2022 | 3,2796 | 3,2819 | 3,2511 | 3,2583 |
| 28.07.2022 | 3,2583 | 3,3294 | 3,2535 | 3,3175 |
| 31.07.2022 | 3,2938 | 3,327 | 3,2393 | 3,2441 |
| 01.08.2022 | 3,2583 | 3,2677 | 3,1848 | 3,1967 |
| 02.08.2022 | 3,2701 | 3,2843 | 3,1753 | 3,1825 |
| 03.08.2022 | 3,2819 | 3,2819 | 3,1967 | 3,218 |
| 04.08.2022 | 3,218 | 3,2275 | 3,1375 | 3,1682 |
| 07.08.2022 | 3,1682 | 3,2251 | 3,1137 | 3,1659 |
| 08.08.2022 | 3,1563 | 3,1682 | 3,1351 | 3,1469 |
| 09.08.2022 | 3,1445 | 3,1659 | 3,1019 | 3,1563 |
| 10.08.2022 | 3,154 | 3,1706 | 3,1209 | 3,1209 |
| 11.08.2022 | 3,1255 | 3,1753 | 3,1185 | 3,1398 |
| 14.08.2022 | 3,1517 | 3,2583 | 3,1185 | 3,2227 |
| 15.08.2022 | 3,2701 | 3,3175 | 3,0497 | 3,1279 |
| 16.08.2022 | 3,1445 | 3,1706 | 3,0971 | 3,1231 |
| 17.08.2022 | 3,1279 | 3,2298 | 3,0995 | 3,154 |
| 18.08.2022 | 3,1517 | 3,2109 | 3,1398 | 3,1777 |
| 21.08.2022 | 3,1777 | 3,2085 | 3,1398 | 3,1563 |
| 22.08.2022 | 3,1587 | 3,2061 | 3,1469 | 3,1943 |
| 23.08.2022 | 3,1967 | 3,2037 | 3,1161 | 3,1375 |
| 24.08.2022 | 3,1375 | 3,1563 | 3,1137 | 3,1255 |
| 25.08.2022 | 3,1279 | 3,1351 | 3,0829 | 3,0924 |
| 28.08.2022 | 3,0829 | 3,0901 | 3,0427 | 3,0615 |
| 30.08.2022 | 3,0901 | 3,2867 | 3,0663 | 3,2867 |
| 31.08.2022 | 3,2867 | 3,3341 | 3,2109 | 3,3104 |
| 01.09.2022 | 3,2891 | 3,4076 | 3,2819 | 3,3032 |
| 04.09.2022 | 3,3056 | 3,507 | 3,2417 | 3,4478 |
| 05.09.2022 | 3,4834 | 3,5426 | 3,3104 | 3,3886 |
| 06.09.2022 | 3,4123 | 3,4408 | 3,308 | 3,3151 |
| 07.09.2022 | 3,3412 | 3,4004 | 3,2914 | 3,3032 |
| 08.09.2022 | 3,3341 | 3,3768 | 3,2583 | 3,2938 |
| 11.09.2022 | 3,2654 | 3,3341 | 3,1991 | 3,2015 |
| 12.09.2022 | 3,2133 | 3,2133 | 3,1137 | 3,1137 |
| 13.09.2022 | 3,1137 | 3,1848 | 2,9621 | 3,1351 |
| 14.09.2022 | 3,1351 | 3,154 | 3,1089 | 3,1303 |
| 15.09.2022 | 3,1279 | 3,1611 | 3,1161 | 3,154 |
| 18.09.2022 | 3,154 | 3,2535 | 3,154 | 3,1659 |
| 19.09.2022 | 3,1753 | 3,2203 | 3,0948 | 3,1469 |
| 20.09.2022 | 3,1469 | 3,1991 | 3,1161 | 3,1563 |
| 21.09.2022 | 3,1563 | 3,2488 | 3,1563 | 3,2061 |
| 22.09.2022 | 3,2109 | 3,2441 | 3,1635 | 3,1682 |
| 25.09.2022 | 3,1682 | 3,3389 | 3,154 | 3,218 |
| 26.09.2022 | 3,2298 | 3,2891 | 3,2061 | 3,2393 |
| 27.09.2022 | 3,2417 | 3,3223 | 3,2085 | 3,2938 |
| 28.09.2022 | 3,3175 | 3,3649 | 3,154 | 3,2203 |
| 29.09.2022 | 3,2701 | 3,3507 | 3,2157 | 3,3507 |
| 02.10.2022 | 3,3768 | 3,481 | 3,3649 | 3,4431 |
| 03.10.2022 | 3,4716 | 3,5711 | 3,3933 | 3,4573 |
| 04.10.2022 | 3,4834 | 3,5024 | 3,3957 | 3,4123 |
| 05.10.2022 | 3,4242 | 3,5308 | 3,4147 | 3,5024 |
| 06.10.2022 | 3,5024 | 3,7086 | 3,4478 | 3,6587 |
| 09.10.2022 | 3,8175 | 4,0237 | 3,8175 | 3,9455 |
| 10.10.2022 | 4 | 4,1232 | 3,8318 | 3,9787 |
| 11.10.2022 | 3,9811 | 4,0449 | 3,9099 | 4,0071 |
| 12.10.2022 | 4,0095 | 4,2559 | 3,9668 | 4,0497 |
| 13.10.2022 | 4,0615 | 4,0805 | 3,9881 | 4,0095 |
| 16.10.2022 | 4,0521 | 4,154 | 4,0095 | 4,0995 |
| 17.10.2022 | 4,1113 | 4,2085 | 4,0426 | 4,0497 |
| 18.10.2022 | 4,0687 | 4,3222 | 4,0592 | 4,2559 |
| 19.10.2022 | 4,2227 | 4,3057 | 4,1469 | 4,2299 |
| 20.10.2022 | 4,2299 | 4,3578 | 4,1967 | 4,2109 |
| 23.10.2022 | 4,2109 | 4,3672 | 4,2085 | 4,2843 |
| 24.10.2022 | 4,3365 | 4,4336 | 4,2417 | 4,3554 |
| 25.10.2022 | 4,372 | 4,4478 | 4,3412 | 4,4312 |
| 26.10.2022 | 4,4597 | 4,8744 | 4,417 | 4,718 |
| 27.10.2022 | 4,7156 | 4,7156 | 4,5616 | 4,583 |
| 30.10.2022 | 4,6801 | 4,8744 | 4,6018 | 4,7275 |
| 31.10.2022 | 4,7298 | 4,7606 | 4,6256 | 4,6398 |
| 01.11.2022 | 4,6446 | 4,6753 | 4,3957 | 4,3957 |
| 02.11.2022 | 4,436 | 4,5332 | 4,3246 | 4,3389 |
| 03.11.2022 | 4,372 | 4,692 | 4,353 | 4,4431 |
| 06.11.2022 | 4,5308 | 4,6469 | 4,4574 | 4,5852 |
| 07.11.2022 | 4,6208 | 4,6279 | 4,4288 | 4,4574 |
| 08.11.2022 | 4,4786 | 4,5688 | 4,4312 | 4,4455 |
| 09.11.2022 | 4,4668 | 4,8885 | 4,4431 | 4,8815 |
| 10.11.2022 | 4,917 | 5,2416 | 4,8957 | 5,1895 |
| 13.11.2022 | 5,1895 | 5,7085 | 5,0971 | 5,7037 |
| 14.11.2022 | 5,7109 | 6,1788 | 5,564 | 6,0071 |
| 15.11.2022 | 6,0308 | 6,173 | 5,7819 | 5,8081 |
| 16.11.2022 | 5,8151 | 6,3507 | 5,391 | 5,9953 |
| 17.11.2022 | 6,2914 | 6,4158 | 6,1137 | 6,3862 |
| 20.11.2022 | 6,5877 | 7,0201 | 6,398 | 7,0201 |
| 21.11.2022 | 7,1148 | 7,4644 | 6,9372 | 7,1564 |
| 22.11.2022 | 7,18 | 7,5473 | 6,9431 | 7,3756 |
| 23.11.2022 | 7,5237 | 7,808 | 7,3815 | 7,7013 |
| 24.11.2022 | 8,4597 | 8,4715 | 7,3222 | 7,4052 |
| 27.11.2022 | 7,5 | 7,5829 | 7,1386 | 7,2215 |
| 28.11.2022 | 7,2867 | 7,4466 | 7,0852 | 7,2748 |
| 29.11.2022 | 7,3044 | 7,7961 | 7,2038 | 7,6954 |
| 30.11.2022 | 7,808 | 7,8199 | 7,5473 | 7,6599 |
| 01.12.2022 | 7,6658 | 7,9976 | 7,4407 | 7,7606 |
| 04.12.2022 | 7,8554 | 8,4478 | 7,7724 | 8,1753 |
| 05.12.2022 | 8,1748 | 8,7754 | 7,7945 | 7,8811 |
| 06.12.2022 | 8,0013 | 8,2682 | 7,7543 | 7,9545 |
| 07.12.2022 | 7,9545 | 8,1414 | 7,5741 | 7,8211 |
| 08.12.2022 | 7,8412 | 7,9612 | 7,7077 | 7,8144 |
| 11.12.2022 | 8,0213 | 8,4618 | 8,0013 | 8,3149 |
| 12.12.2022 | 8,4083 | 8,435 | 8,0079 | 8,0747 |
| 13.12.2022 | 8,1081 | 8,1281 | 7,5475 | 7,5942 |
| 14.12.2022 | 7,7744 | 7,8745 | 7,3873 | 7,7009 |
| 15.12.2022 | 7,8478 | 7,8745 | 7,3807 | 7,6076 |
| 18.12.2022 | 7,6076 | 7,6743 | 7,2405 | 7,2739 |
| 19.12.2022 | 7,4074 | 7,6876 | 7,2005 | 7,2472 |
| 20.12.2022 | 7,3006 | 7,4541 | 7,2405 | 7,2939 |
| 21.12.2022 | 7,3072 | 7,4007 | 7,1071 | 7,1938 |
| 22.12.2022 | 7,2072 | 7,2472 | 7,0137 | 7,0804 |
| 25.12.2022 | 7,1404 | 7,434 | 7,0804 | 7,2205 |
| 26.12.2022 | 7,2405 | 7,2939 | 6,6399 | 6,7467 |
| 27.12.2022 | 6,7467 | 6,9068 | 6,4197 | 6,5065 |
| 28.12.2022 | 6,5165 | 6,7601 | 6,4264 | 6,7467 |
| 29.12.2022 | 6,7601 | 7,0737 | 6,6733 | 7,007 |