KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş.
17:59:50
15.27 ₺
-0.030 (%-0.20)
Önceki Kapanış: 15.3·
Volatilite: 2.420
Düşük₺15.05
Yüksek₺15.42
Piyasa Verileri
Önceki haftaya göre (WoW)
-0.20%
Önceki aya göre (MoM)
+17.37%
Yılbaşından bugüne (YTD)
+44.74%
Önceki yıla göre (YoY)
+23.42%
KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,2571
KAPANIŞ 7,2266
En Düşük
DÜŞÜK 4,1842
En Yüksek
YÜKSEK 12,2923
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 7,0336 | 7,3072 | 6,8935 | 6,9203 |
| 02.01.2023 | 6,9602 | 6,9869 | 6,5532 | 6,5866 |
| 03.01.2023 | 6,5898 | 7,007 | 6,2562 | 6,3396 |
| 04.01.2023 | 6,433 | 6,4664 | 5,8892 | 5,8892 |
| 05.01.2023 | 5,8925 | 6,1695 | 5,5989 | 6,1027 |
| 08.01.2023 | 6,1695 | 6,3396 | 5,8692 | 6,046 |
| 09.01.2023 | 6,046 | 6,1027 | 5,779 | 5,8525 |
| 10.01.2023 | 5,8525 | 5,9525 | 5,4154 | 5,4588 |
| 11.01.2023 | 5,5889 | 5,6623 | 5,312 | 5,6189 |
| 12.01.2023 | 5,6256 | 6,1794 | 5,5655 | 6,1094 |
| 15.01.2023 | 6,1461 | 6,3897 | 6,0493 | 6,2562 |
| 16.01.2023 | 6,3396 | 6,4831 | 6,1728 | 6,2162 |
| 17.01.2023 | 6,2395 | 6,3163 | 6,1194 | 6,1461 |
| 18.01.2023 | 6,1461 | 6,3163 | 6,066 | 6,1562 |
| 19.01.2023 | 6,1928 | 6,6999 | 6,1228 | 6,6733 |
| 22.01.2023 | 6,9469 | 7,007 | 6,5999 | 6,5999 |
| 23.01.2023 | 6,5731 | 6,5731 | 6,2295 | 6,3863 |
| 24.01.2023 | 6,4064 | 6,5198 | 6,0994 | 6,2028 |
| 25.01.2023 | 6,2162 | 6,4064 | 6,1728 | 6,1728 |
| 26.01.2023 | 6,0994 | 6,1728 | 5,8591 | 5,9559 |
| 29.01.2023 | 5,9726 | 6,1427 | 5,8925 | 5,9525 |
| 30.01.2023 | 5,9525 | 5,966 | 5,679 | 5,679 |
| 31.01.2023 | 5,6923 | 6,0493 | 5,5055 | 5,5255 |
| 01.02.2023 | 5,5288 | 5,689 | 5,2552 | 5,659 |
| 02.02.2023 | 5,6923 | 5,9259 | 5,6122 | 5,9193 |
| 05.02.2023 | 5,7824 | 6,0894 | 5,6389 | 5,996 |
| 06.02.2023 | 5,9559 | 5,9926 | 5,3987 | 5,3987 |
| 14.02.2023 | 5,4721 | 5,9359 | 5,4721 | 5,9359 |
| 15.02.2023 | 6,2228 | 6,4297 | 5,8058 | 6,0026 |
| 16.02.2023 | 5,9827 | 6,0026 | 5,7357 | 5,9026 |
| 19.02.2023 | 5,9126 | 6,4898 | 5,8725 | 6,4898 |
| 20.02.2023 | 6,74 | 7,1004 | 6,5097 | 6,8267 |
| 21.02.2023 | 6,8201 | 6,8201 | 6,1461 | 6,1628 |
| 22.02.2023 | 6,1194 | 6,2662 | 5,9058 | 6,0727 |
| 23.02.2023 | 6,0727 | 6,3463 | 6,0127 | 6,0393 |
| 26.02.2023 | 6,0393 | 6,0727 | 5,8892 | 6,066 |
| 27.02.2023 | 6,0727 | 6,2796 | 6,026 | 6,1427 |
| 28.02.2023 | 6,1328 | 6,2162 | 6,0928 | 6,116 |
| 01.03.2023 | 6,116 | 6,1261 | 5,9225 | 5,9259 |
| 02.03.2023 | 5,9259 | 6,0393 | 5,7456 | 5,8392 |
| 05.03.2023 | 5,8658 | 6,1127 | 5,8392 | 6,0193 |
| 06.03.2023 | 6,0393 | 6,0894 | 5,8958 | 5,9026 |
| 07.03.2023 | 5,9026 | 5,9193 | 5,7991 | 5,8058 |
| 08.03.2023 | 5,8525 | 5,9559 | 5,8325 | 5,8859 |
| 09.03.2023 | 5,8492 | 6,0193 | 5,7891 | 5,8925 |
| 12.03.2023 | 5,9859 | 5,9859 | 5,7524 | 5,7591 |
| 13.03.2023 | 5,7591 | 5,8124 | 5,6556 | 5,719 |
| 14.03.2023 | 5,719 | 5,7591 | 5,4688 | 5,4954 |
| 15.03.2023 | 5,5689 | 5,6389 | 5,4754 | 5,5689 |
| 16.03.2023 | 5,6723 | 5,6823 | 5,4888 | 5,5155 |
| 19.03.2023 | 5,5155 | 5,5155 | 5,282 | 5,312 |
| 20.03.2023 | 5,3153 | 5,372 | 5,0783 | 5,1417 |
| 21.03.2023 | 5,1584 | 5,2786 | 5,1318 | 5,2552 |
| 22.03.2023 | 5,2519 | 5,5155 | 5,2051 | 5,3253 |
| 23.03.2023 | 5,3353 | 5,4354 | 5,1952 | 5,2585 |
| 26.03.2023 | 5,2719 | 5,5021 | 5,2385 | 5,4187 |
| 27.03.2023 | 5,4187 | 5,4354 | 5,2418 | 5,282 |
| 28.03.2023 | 5,2352 | 5,7224 | 5,0817 | 5,6156 |
| 29.03.2023 | 5,5956 | 5,739 | 5,5488 | 5,6056 |
| 30.03.2023 | 5,6089 | 5,8191 | 5,5722 | 5,719 |
| 02.04.2023 | 5,7257 | 5,8559 | 5,659 | 5,7591 |
| 03.04.2023 | 6,006 | 6,1127 | 5,7724 | 5,8225 |
| 04.04.2023 | 5,8591 | 5,8725 | 5,5989 | 5,6323 |
| 05.04.2023 | 5,6356 | 5,659 | 5,4654 | 5,5121 |
| 06.04.2023 | 5,4888 | 5,5755 | 5,3086 | 5,4354 |
| 09.04.2023 | 5,4421 | 5,5689 | 5,3787 | 5,5689 |
| 10.04.2023 | 5,5755 | 5,7124 | 5,5121 | 5,6056 |
| 11.04.2023 | 5,6156 | 5,6389 | 5,5388 | 5,5555 |
| 12.04.2023 | 5,5722 | 5,679 | 5,5388 | 5,5689 |
| 13.04.2023 | 5,5689 | 5,6056 | 5,3887 | 5,4388 |
| 16.04.2023 | 5,4388 | 5,4621 | 5,3253 | 5,372 |
| 17.04.2023 | 5,372 | 5,4254 | 5,2986 | 5,3286 |
| 18.04.2023 | 5,3286 | 5,3754 | 5,3052 | 5,3052 |
| 19.04.2023 | 5,3086 | 5,312 | 5,2385 | 5,2786 |
| 23.04.2023 | 5,2786 | 5,3954 | 5,2585 | 5,2585 |
| 24.04.2023 | 5,2719 | 5,4487 | 5,2719 | 5,332 |
| 25.04.2023 | 5,3052 | 5,3353 | 5,1918 | 5,2051 |
| 26.04.2023 | 5,2385 | 5,2852 | 5,0149 | 5,0149 |
| 27.04.2023 | 5,0717 | 5,0751 | 4,8114 | 4,8515 |
| 01.05.2023 | 4,8515 | 4,8849 | 4,5512 | 4,6112 |
| 02.05.2023 | 4,6112 | 4,6713 | 4,2542 | 4,5512 |
| 03.05.2023 | 4,5578 | 4,7013 | 4,5512 | 4,5979 |
| 04.05.2023 | 4,6079 | 4,6379 | 4,4277 | 4,4277 |
| 07.05.2023 | 4,4277 | 4,5312 | 4,371 | 4,4678 |
| 08.05.2023 | 4,5245 | 4,6379 | 4,4177 | 4,4177 |
| 09.05.2023 | 4,421 | 4,4711 | 4,2675 | 4,2675 |
| 10.05.2023 | 4,2675 | 4,6379 | 4,2609 | 4,5245 |
| 11.05.2023 | 4,6379 | 4,6379 | 4,3476 | 4,3877 |
| 14.05.2023 | 4,1975 | 4,5846 | 4,1842 | 4,421 |
| 15.05.2023 | 4,4978 | 4,6379 | 4,4477 | 4,6346 |
| 16.05.2023 | 4,6346 | 4,688 | 4,5779 | 4,668 |
| 17.05.2023 | 4,6713 | 4,6713 | 4,4378 | 4,4411 |
| 21.05.2023 | 4,4477 | 4,5712 | 4,3777 | 4,4244 |
| 22.05.2023 | 4,4244 | 4,5378 | 4,391 | 4,4844 |
| 23.05.2023 | 4,4878 | 4,6179 | 4,3444 | 4,3843 |
| 24.05.2023 | 4,4044 | 4,4411 | 4,341 | 4,3643 |
| 25.05.2023 | 4,3676 | 4,5512 | 4,341 | 4,5512 |
| 28.05.2023 | 4,6664 | 4,9413 | 4,5646 | 4,8803 |
| 29.05.2023 | 4,8871 | 5,257 | 4,8463 | 5,257 |
| 30.05.2023 | 5,3214 | 5,525 | 5,1382 | 5,525 |
| 31.05.2023 | 5,8713 | 5,9526 | 5,5488 | 5,576 |
| 01.06.2023 | 5,6506 | 5,7185 | 5,4233 | 5,4606 |
| 04.06.2023 | 5,5149 | 5,6337 | 5,4878 | 5,5047 |
| 05.06.2023 | 5,542 | 5,542 | 5,335 | 5,3453 |
| 06.06.2023 | 5,3961 | 5,6099 | 5,3825 | 5,5488 |
| 07.06.2023 | 5,5488 | 5,5828 | 5,3961 | 5,4911 |
| 08.06.2023 | 5,4979 | 5,8713 | 5,4029 | 5,8034 |
| 11.06.2023 | 5,9051 | 6,0749 | 5,8848 | 6,0409 |
| 12.06.2023 | 6,0409 | 6,0477 | 5,6778 | 5,7796 |
| 13.06.2023 | 5,7796 | 5,8034 | 5,5488 | 5,5658 |
| 14.06.2023 | 5,8034 | 5,8883 | 5,6337 | 5,7015 |
| 15.06.2023 | 5,7015 | 5,7931 | 5,5862 | 5,6845 |
| 18.06.2023 | 5,6845 | 5,7253 | 5,369 | 5,369 |
| 19.06.2023 | 5,5319 | 5,6744 | 5,3825 | 5,3961 |
| 20.06.2023 | 5,3995 | 5,5013 | 5,2535 | 5,2604 |
| 21.06.2023 | 5,2705 | 5,5828 | 5,1925 | 5,5353 |
| 22.06.2023 | 5,6167 | 5,7456 | 5,5454 | 5,6269 |
| 25.06.2023 | 5,6574 | 5,7626 | 5,6269 | 5,7423 |
| 26.06.2023 | 5,7355 | 5,7931 | 5,6574 | 5,7355 |
| 02.07.2023 | 5,749 | 5,9934 | 5,749 | 5,9765 |
| 03.07.2023 | 5,9765 | 6,0477 | 5,8543 | 5,8543 |
| 04.07.2023 | 5,8883 | 6,007 | 5,7898 | 6,007 |
| 05.07.2023 | 6,119 | 6,2547 | 6,0952 | 6,2106 |
| 06.07.2023 | 6,2276 | 6,5161 | 6,119 | 6,4176 |
| 09.07.2023 | 6,5195 | 6,6756 | 6,4754 | 6,5195 |
| 10.07.2023 | 6,5704 | 6,6043 | 6,3159 | 6,3837 |
| 11.07.2023 | 6,3871 | 6,3972 | 6,197 | 6,2208 |
| 12.07.2023 | 6,2208 | 6,3362 | 6,0444 | 6,1631 |
| 13.07.2023 | 6,1631 | 6,3566 | 6,0749 | 6,2989 |
| 16.07.2023 | 6,4482 | 6,5059 | 6,3634 | 6,3804 |
| 17.07.2023 | 6,3837 | 6,4482 | 6,0613 | 6,0613 |
| 18.07.2023 | 6,2989 | 6,3804 | 6,1665 | 6,2615 |
| 19.07.2023 | 6,3464 | 6,3769 | 6,1767 | 6,2853 |
| 20.07.2023 | 6,2989 | 6,5636 | 6,2276 | 6,4957 |
| 23.07.2023 | 6,6857 | 6,9708 | 6,6382 | 6,8215 |
| 24.07.2023 | 6,8758 | 6,8826 | 6,4109 | 6,4312 |
| 25.07.2023 | 6,4482 | 6,6111 | 6,3972 | 6,55 |
| 26.07.2023 | 6,5568 | 6,6857 | 6,4821 | 6,55 |
| 27.07.2023 | 6,5907 | 6,7943 | 6,5602 | 6,7332 |
| 30.07.2023 | 6,7876 | 6,9844 | 6,679 | 6,8555 |
| 31.07.2023 | 6,8555 | 6,8894 | 6,6315 | 6,7061 |
| 01.08.2023 | 6,7095 | 6,8622 | 6,7027 | 6,7197 |
| 02.08.2023 | 6,7502 | 6,7807 | 6,5059 | 6,5229 |
| 03.08.2023 | 6,5636 | 6,662 | 6,472 | 6,5806 |
| 06.08.2023 | 6,584 | 6,903 | 6,5262 | 6,903 |
| 07.08.2023 | 6,9097 | 6,9165 | 6,6382 | 6,662 |
| 08.08.2023 | 6,7536 | 6,903 | 6,6756 | 6,6926 |
| 09.08.2023 | 6,7435 | 6,7468 | 6,1156 | 6,197 |
| 10.08.2023 | 6,2005 | 6,4075 | 6,0749 | 6,3464 |
| 13.08.2023 | 6,421 | 6,6077 | 6,3634 | 6,4754 |
| 14.08.2023 | 6,4754 | 6,489 | 6,2887 | 6,3497 |
| 15.08.2023 | 6,3804 | 6,9844 | 6,3566 | 6,8894 |
| 16.08.2023 | 6,8555 | 7,3984 | 6,6349 | 7,093 |
| 17.08.2023 | 7,093 | 7,6699 | 7,0116 | 7,3102 |
| 20.08.2023 | 7,3645 | 8,0364 | 7,3645 | 8,0364 |
| 21.08.2023 | 8,498 | 8,756 | 8,1451 | 8,4505 |
| 22.08.2023 | 8,5116 | 8,6881 | 7,8397 | 8,0772 |
| 23.08.2023 | 8,0839 | 8,3759 | 7,3984 | 7,5342 |
| 24.08.2023 | 7,5478 | 7,7514 | 7,2831 | 7,6088 |
| 27.08.2023 | 7,6496 | 8,0433 | 7,5003 | 7,5206 |
| 28.08.2023 | 7,5206 | 7,6699 | 7,3713 | 7,5071 |
| 30.08.2023 | 7,5342 | 8,0093 | 7,5206 | 7,7786 |
| 31.08.2023 | 7,8057 | 8,369 | 7,7243 | 8,3215 |
| 03.09.2023 | 8,5863 | 8,8239 | 8,1112 | 8,1858 |
| 04.09.2023 | 8,2333 | 8,2469 | 7,9482 | 7,9957 |
| 05.09.2023 | 8,0772 | 8,5388 | 8,0433 | 8,4369 |
| 06.09.2023 | 8,498 | 9,265 | 8,4709 | 8,9324 |
| 07.09.2023 | 9,0206 | 9,1157 | 8,5863 | 8,6609 |
| 10.09.2023 | 8,7084 | 9,1971 | 8,5252 | 8,7424 |
| 11.09.2023 | 8,7899 | 9,0071 | 8,5659 | 8,8239 |
| 12.09.2023 | 8,8306 | 9,4958 | 8,4844 | 8,6405 |
| 13.09.2023 | 8,6405 | 8,722 | 7,9889 | 8,3419 |
| 14.09.2023 | 8,7356 | 8,946 | 8,5184 | 8,7424 |
| 17.09.2023 | 8,7153 | 9,1361 | 8,4165 | 8,4369 |
| 18.09.2023 | 8,4844 | 8,6541 | 8,2877 | 8,6541 |
| 19.09.2023 | 8,6678 | 8,8035 | 8,2944 | 8,3215 |
| 20.09.2023 | 8,2537 | 8,851 | 8,179 | 8,7831 |
| 21.09.2023 | 9,1429 | 9,6587 | 9,1429 | 9,6587 |
| 24.09.2023 | 9,9098 | 10,6226 | 9,8487 | 10,6226 |
| 25.09.2023 | 11,1995 | 11,5389 | 10,4596 | 10,9076 |
| 26.09.2023 | 11,1317 | 11,8171 | 11,0773 | 11,8104 |
| 27.09.2023 | 11,9869 | 12,2923 | 11,0569 | 11,2334 |
| 28.09.2023 | 11,0773 | 11,3353 | 10,6226 | 10,9279 |
| 01.10.2023 | 10,9279 | 11,118 | 10,385 | 10,6972 |
| 02.10.2023 | 11,1113 | 11,7629 | 11,0569 | 11,3353 |
| 03.10.2023 | 11,3353 | 11,3692 | 10,6022 | 10,8873 |
| 04.10.2023 | 10,8873 | 11,0977 | 10,4189 | 10,8737 |
| 05.10.2023 | 10,7922 | 10,8601 | 10,5275 | 10,6904 |
| 08.10.2023 | 10,1813 | 10,6361 | 10,0117 | 10,5207 |
| 09.10.2023 | 10,5547 | 11,0909 | 10,5275 | 10,9958 |
| 10.10.2023 | 10,9891 | 11,0434 | 10,351 | 10,4121 |
| 11.10.2023 | 10,5207 | 10,9279 | 10,0117 | 10,4596 |
| 12.10.2023 | 10,4868 | 10,5003 | 9,9845 | 10,1202 |
| 15.10.2023 | 10,195 | 10,4053 | 9,6791 | 9,6791 |
| 16.10.2023 | 9,6791 | 10,0252 | 9,4483 | 9,9913 |
| 17.10.2023 | 9,5094 | 10,1135 | 9,5026 | 9,6384 |
| 18.10.2023 | 9,6995 | 10,0048 | 9,5297 | 9,876 |
| 19.10.2023 | 9,6112 | 9,7334 | 9,1361 | 9,1632 |
| 22.10.2023 | 9,4551 | 9,9166 | 9,2107 | 9,9166 |
| 23.10.2023 | 9,9166 | 10,3782 | 9,7401 | 10,2153 |
| 24.10.2023 | 10,2221 | 10,2561 | 9,1971 | 9,2039 |
| 25.10.2023 | 9,2039 | 9,9166 | 8,9868 | 9,9166 |
| 26.10.2023 | 9,9098 | 9,9166 | 9,523 | 9,8216 |
| 29.10.2023 | 9,8216 | 10,1746 | 9,6722 | 9,9641 |
| 30.10.2023 | 10,0456 | 10,161 | 9,4415 | 9,4686 |
| 31.10.2023 | 9,5365 | 9,7537 | 9,075 | 9,5026 |
| 01.11.2023 | 9,5705 | 9,7062 | 9,0954 | 9,1632 |
| 02.11.2023 | 9,1632 | 9,2921 | 8,946 | 9,0275 |
| 05.11.2023 | 9,1632 | 9,299 | 9,0546 | 9,17 |
| 06.11.2023 | 9,1904 | 9,3804 | 9,0614 | 9,3669 |
| 07.11.2023 | 9,4279 | 9,5976 | 9,2107 | 9,2582 |
| 08.11.2023 | 9,1632 | 9,4008 | 9,0818 | 9,2107 |
| 09.11.2023 | 9,265 | 10,0321 | 9,1835 | 9,8827 |
| 12.11.2023 | 9,9098 | 10,5614 | 9,8148 | 9,9573 |
| 13.11.2023 | 10,1746 | 10,4528 | 9,6112 | 9,7401 |
| 14.11.2023 | 10,4528 | 10,5478 | 10,1475 | 10,2492 |
| 15.11.2023 | 10,2492 | 10,4392 | 10,0456 | 10,2085 |
| 16.11.2023 | 10,2357 | 10,3103 | 10,1 | 10,1135 |
| 19.11.2023 | 10,1813 | 10,9619 | 10,1338 | 10,8262 |
| 20.11.2023 | 10,8601 | 11,3759 | 10,6293 | 11,1655 |
| 21.11.2023 | 11,532 | 11,7764 | 11,1927 | 11,5253 |
| 22.11.2023 | 11,5049 | 11,5049 | 11,0366 | 11,0366 |
| 23.11.2023 | 11,0366 | 11,3759 | 10,9144 | 11,0298 |
| 26.11.2023 | 11,1588 | 11,3284 | 10,7243 | 10,7515 |
| 27.11.2023 | 10,7718 | 10,8737 | 10,48 | 10,5614 |
| 28.11.2023 | 10,5751 | 10,6768 | 10,2832 | 10,385 |
| 29.11.2023 | 10,4189 | 10,4868 | 10,1882 | 10,3443 |
| 30.11.2023 | 10,4053 | 10,4936 | 10,1475 | 10,161 |
| 03.12.2023 | 10,2017 | 10,2492 | 9,713 | 9,7741 |
| 04.12.2023 | 9,7605 | 9,8962 | 9,6247 | 9,6247 |
| 05.12.2023 | 9,9098 | 10,1271 | 9,4144 | 9,4144 |
| 06.12.2023 | 9,4822 | 9,7741 | 9,2243 | 9,7741 |
| 07.12.2023 | 9,7673 | 10,0931 | 9,6722 | 9,9913 |
| 10.12.2023 | 9,9913 | 10,0117 | 9,4755 | 9,4755 |
| 11.12.2023 | 9,7809 | 10,2017 | 9,618 | 10,195 |
| 12.12.2023 | 10,195 | 10,5411 | 9,7401 | 10,1067 |
| 13.12.2023 | 10,2017 | 10,4528 | 10,0388 | 10,3307 |
| 14.12.2023 | 10,3375 | 10,6293 | 10,2288 | 10,4053 |
| 17.12.2023 | 10,3103 | 10,3917 | 9,8556 | 9,8827 |
| 18.12.2023 | 9,8827 | 10,0931 | 9,7605 | 9,9641 |
| 19.12.2023 | 9,9438 | 9,9845 | 9,5297 | 9,5297 |
| 20.12.2023 | 9,5365 | 9,7537 | 9,4347 | 9,6859 |
| 21.12.2023 | 9,6791 | 9,7537 | 9,1632 | 9,1632 |
| 24.12.2023 | 9,1632 | 9,1632 | 8,3352 | 8,4844 |
| 25.12.2023 | 8,5455 | 9,0004 | 8,369 | 8,7288 |
| 26.12.2023 | 8,7288 | 9,1835 | 8,6745 | 8,9935 |
| 27.12.2023 | 9,1835 | 9,3669 | 9,0614 | 9,3057 |
| 28.12.2023 | 9,3194 | 10,2357 | 9,1971 | 10,1135 |