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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,4784
KAPANIŞ 15,4367
En Düşük
DÜŞÜK 9,5094
En Yüksek
YÜKSEK 23,468
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 10,195 | 10,4528 | 10,1406 | 10,2153 |
| 02.01.2024 | 10,0931 | 10,1542 | 9,5909 | 9,5909 |
| 03.01.2024 | 9,6044 | 10,0388 | 9,5094 | 9,9573 |
| 04.01.2024 | 10,9483 | 10,9483 | 10,5411 | 10,7243 |
| 07.01.2024 | 10,8262 | 11,5728 | 10,7718 | 11,5049 |
| 08.01.2024 | 11,4982 | 11,5049 | 10,7718 | 10,8804 |
| 09.01.2024 | 10,8601 | 11,1452 | 10,6497 | 10,9279 |
| 10.01.2024 | 10,9958 | 11,5389 | 10,9552 | 10,9958 |
| 11.01.2024 | 10,8533 | 11,1452 | 10,6497 | 11,0569 |
| 14.01.2024 | 11,0773 | 11,2742 | 10,8126 | 10,8601 |
| 15.01.2024 | 10,8601 | 11,0977 | 10,7312 | 11,0977 |
| 16.01.2024 | 11,0637 | 11,3149 | 10,8466 | 10,8873 |
| 17.01.2024 | 10,9279 | 11,0298 | 10,7447 | 10,7447 |
| 18.01.2024 | 10,7922 | 10,9958 | 10,6497 | 10,8058 |
| 21.01.2024 | 10,8126 | 11,885 | 10,7583 | 11,7357 |
| 22.01.2024 | 11,7425 | 12,7267 | 11,5593 | 12,557 |
| 23.01.2024 | 12,557 | 13,1815 | 12,3874 | 12,4687 |
| 24.01.2024 | 12,4687 | 13,0865 | 12,333 | 12,9167 |
| 25.01.2024 | 12,9167 | 13,0592 | 12,6724 | 12,7878 |
| 28.01.2024 | 12,8081 | 13,4733 | 12,8081 | 12,9303 |
| 29.01.2024 | 13,5752 | 14,1928 | 13,3511 | 13,4393 |
| 30.01.2024 | 13,4801 | 13,9145 | 13,229 | 13,5344 |
| 31.01.2024 | 13,5344 | 13,8874 | 13,4393 | 13,4733 |
| 01.02.2024 | 13,5955 | 14,5118 | 13,2426 | 14,1317 |
| 04.02.2024 | 14,1521 | 14,824 | 14,1521 | 14,3828 |
| 05.02.2024 | 14,4507 | 14,6679 | 14,0774 | 14,2132 |
| 06.02.2024 | 14,2403 | 14,281 | 13,6227 | 13,6227 |
| 07.02.2024 | 13,5752 | 13,9417 | 13,5412 | 13,7244 |
| 08.02.2024 | 13,7652 | 13,8331 | 13,4733 | 13,7177 |
| 11.02.2024 | 13,8331 | 14,1928 | 13,6973 | 13,7788 |
| 12.02.2024 | 14,0163 | 14,8444 | 13,9145 | 14,0163 |
| 13.02.2024 | 14,0299 | 14,0638 | 13,548 | 13,9688 |
| 14.02.2024 | 14,0299 | 14,3557 | 13,9688 | 14,0842 |
| 15.02.2024 | 14,3218 | 15,1499 | 14,1317 | 14,9326 |
| 18.02.2024 | 15,0345 | 16,2902 | 15,0345 | 15,3535 |
| 19.02.2024 | 15,5775 | 16,2291 | 15,53 | 15,8829 |
| 20.02.2024 | 15,9847 | 16,2833 | 15,4689 | 16,2833 |
| 21.02.2024 | 16,4327 | 17,9022 | 16,0051 | 17,9022 |
| 22.02.2024 | 18,564 | 19,1579 | 17,9022 | 18,2585 |
| 25.02.2024 | 18,3604 | 20,0742 | 18,3604 | 20,0742 |
| 26.02.2024 | 20,8888 | 22,0766 | 20,2099 | 22,0766 |
| 27.02.2024 | 22,1105 | 23,468 | 20,5663 | 21,0415 |
| 28.02.2024 | 21,0415 | 22,7044 | 19,9894 | 20,0063 |
| 29.02.2024 | 19,1749 | 19,8367 | 18,3943 | 18,6319 |
| 03.03.2024 | 18,6319 | 19,8027 | 18,564 | 18,6827 |
| 04.03.2024 | 19,3276 | 19,5142 | 17,7325 | 18,0889 |
| 05.03.2024 | 18,0889 | 18,8695 | 17,6647 | 17,9192 |
| 06.03.2024 | 18,021 | 18,8525 | 17,9361 | 18,547 |
| 07.03.2024 | 18,8016 | 18,8865 | 17,8683 | 18,4961 |
| 10.03.2024 | 18,8525 | 19,0052 | 17,8853 | 17,8853 |
| 11.03.2024 | 17,8853 | 18,564 | 17,6815 | 18,3095 |
| 12.03.2024 | 18,4791 | 18,6997 | 17,9192 | 18,1568 |
| 13.03.2024 | 18,3264 | 19,141 | 17,8853 | 18,2585 |
| 14.03.2024 | 19,0052 | 19,1579 | 18,1738 | 18,6659 |
| 17.03.2024 | 18,8355 | 18,8525 | 17,6138 | 17,6815 |
| 18.03.2024 | 17,6307 | 18,1398 | 17,0028 | 18,1398 |
| 19.03.2024 | 18,1398 | 18,6149 | 17,7664 | 18,4621 |
| 20.03.2024 | 17,6307 | 18,0379 | 16,7517 | 16,9689 |
| 21.03.2024 | 16,9689 | 17,461 | 16,263 | 16,9214 |
| 24.03.2024 | 16,9689 | 17,1217 | 16,1205 | 16,1205 |
| 25.03.2024 | 16,1408 | 16,392 | 15,5231 | 15,6114 |
| 26.03.2024 | 15,6114 | 15,7946 | 15,3941 | 15,4214 |
| 27.03.2024 | 15,6114 | 15,9372 | 15,3535 | 15,4553 |
| 28.03.2024 | 15,4892 | 15,9915 | 15,4145 | 15,8422 |
| 31.03.2024 | 16,0866 | 16,2562 | 15,0751 | 15,2856 |
| 01.04.2024 | 15,2856 | 15,5503 | 14,7698 | 14,9666 |
| 02.04.2024 | 14,9666 | 15,1363 | 14,7019 | 14,7019 |
| 03.04.2024 | 14,7019 | 15,2449 | 14,7019 | 14,8988 |
| 04.04.2024 | 15,0751 | 16,0051 | 15,0005 | 15,8761 |
| 07.04.2024 | 15,9507 | 17,461 | 15,9507 | 17,461 |
| 08.04.2024 | 17,6815 | 18,564 | 17,478 | 17,7494 |
| 14.04.2024 | 17,6477 | 19,5142 | 17,1726 | 19,5142 |
| 15.04.2024 | 21,4656 | 21,4656 | 20,1082 | 21,4656 |
| 16.04.2024 | 21,4318 | 21,7881 | 19,5652 | 19,9894 |
| 17.04.2024 | 20,0233 | 21,3639 | 19,5142 | 20,2609 |
| 18.04.2024 | 20,2269 | 21,1603 | 20,0233 | 20,3118 |
| 21.04.2024 | 20,5154 | 20,8039 | 19,5821 | 19,8537 |
| 23.04.2024 | 19,8537 | 19,9384 | 19,09 | 19,3106 |
| 24.04.2024 | 19,3276 | 19,5652 | 19,0052 | 19,5142 |
| 25.04.2024 | 20,6342 | 21,313 | 20,1251 | 20,2099 |
| 28.04.2024 | 20,2609 | 20,7869 | 19,8706 | 20,2439 |
| 29.04.2024 | 20,2439 | 20,3627 | 19,5652 | 19,7009 |
| 01.05.2024 | 20,1251 | 20,6851 | 19,9894 | 20,1082 |
| 02.05.2024 | 20,1082 | 21,6014 | 19,8876 | 20,8378 |
| 05.05.2024 | 21,1094 | 21,1941 | 20,2778 | 20,6342 |
| 06.05.2024 | 21,0415 | 22,1614 | 20,2609 | 21,5335 |
| 07.05.2024 | 21,5335 | 21,5505 | 20,736 | 20,8548 |
| 08.05.2024 | 20,8888 | 21,0754 | 20,2609 | 20,4306 |
| 09.05.2024 | 20,4475 | 20,719 | 20,1082 | 20,1082 |
| 12.05.2024 | 20,1421 | 20,1929 | 19,141 | 19,141 |
| 13.05.2024 | 19,141 | 19,5312 | 18,9372 | 19,5312 |
| 14.05.2024 | 19,3276 | 19,7178 | 19,2257 | 19,2597 |
| 15.05.2024 | 19,2936 | 19,5312 | 18,9372 | 19,3276 |
| 16.05.2024 | 19,5821 | 19,9046 | 19,3785 | 19,65 |
| 19.05.2024 | 19,65 | 19,7348 | 19,1918 | 19,1918 |
| 20.05.2024 | 19,1918 | 19,3785 | 18,564 | 18,6659 |
| 21.05.2024 | 18,6997 | 19,1579 | 18,564 | 18,581 |
| 22.05.2024 | 18,6149 | 18,8865 | 18,1906 | 18,1906 |
| 23.05.2024 | 18,2076 | 18,3943 | 17,987 | 18,0889 |
| 26.05.2024 | 18,0889 | 18,1058 | 17,6477 | 17,8004 |
| 27.05.2024 | 17,8174 | 18,3774 | 17,8174 | 18,3264 |
| 28.05.2024 | 18,3264 | 18,3434 | 17,427 | 17,444 |
| 29.05.2024 | 17,461 | 17,5459 | 17,1556 | 17,1726 |
| 30.05.2024 | 17,2404 | 18,2076 | 17,2404 | 18,1906 |
| 02.06.2024 | 18,2585 | 18,6659 | 17,7155 | 17,9022 |
| 03.06.2024 | 18,6659 | 18,8016 | 18,3774 | 18,547 |
| 04.06.2024 | 18,581 | 18,6149 | 17,9531 | 18,004 |
| 05.06.2024 | 18,1228 | 18,4282 | 18,0379 | 18,0379 |
| 06.06.2024 | 18,2076 | 18,2246 | 17,427 | 17,427 |
| 09.06.2024 | 17,4102 | 17,4102 | 16,6974 | 16,7313 |
| 10.06.2024 | 16,7381 | 17,5459 | 16,6635 | 17,1217 |
| 11.06.2024 | 17,1217 | 17,461 | 16,9078 | 17,1895 |
| 12.06.2024 | 17,2913 | 18,0549 | 17,2913 | 17,7664 |
| 13.06.2024 | 17,9192 | 18,6659 | 17,8513 | 18,5131 |
| 19.06.2024 | 18,6319 | 18,8016 | 18,0719 | 18,6489 |
| 20.06.2024 | 18,6489 | 19,5142 | 18,4113 | 19,5142 |
| 23.06.2024 | 19,5142 | 19,6839 | 18,9372 | 19,1749 |
| 24.06.2024 | 19,1918 | 19,6839 | 18,9204 | 19,2597 |
| 25.06.2024 | 19,2597 | 19,3955 | 18,2246 | 18,581 |
| 26.06.2024 | 18,564 | 18,9542 | 18,4113 | 18,7676 |
| 27.06.2024 | 18,7676 | 19,2427 | 18,3264 | 19,0052 |
| 30.06.2024 | 19,109 | 19,2796 | 17,6246 | 17,6417 |
| 01.07.2024 | 17,7441 | 18,1535 | 17,4711 | 17,8464 |
| 02.07.2024 | 17,8635 | 18,1365 | 17,4028 | 17,8464 |
| 03.07.2024 | 17,8976 | 18,1194 | 17,7781 | 17,8293 |
| 04.07.2024 | 17,8976 | 18,0511 | 17,4369 | 17,454 |
| 07.07.2024 | 17,454 | 17,6587 | 17,1298 | 17,1469 |
| 08.07.2024 | 17,6075 | 17,9999 | 17,1469 | 17,1469 |
| 09.07.2024 | 17,1981 | 17,3004 | 16,4951 | 16,5429 |
| 10.07.2024 | 16,6521 | 16,8705 | 16,5429 | 16,5975 |
| 11.07.2024 | 16,5975 | 16,9456 | 16,2835 | 16,85 |
| 15.07.2024 | 16,8568 | 17,0275 | 16,5907 | 16,6521 |
| 16.07.2024 | 16,6862 | 16,8159 | 16,4679 | 16,6317 |
| 17.07.2024 | 16,6998 | 16,9797 | 16,5702 | 16,6248 |
| 18.07.2024 | 16,6248 | 16,775 | 16,3791 | 16,4132 |
| 21.07.2024 | 16,4542 | 16,4951 | 15,9696 | 15,9901 |
| 22.07.2024 | 15,9901 | 16,4473 | 15,9629 | 16,2768 |
| 23.07.2024 | 16,229 | 16,4542 | 16,1129 | 16,3313 |
| 24.07.2024 | 16,4201 | 17,9488 | 16,3654 | 17,4199 |
| 25.07.2024 | 17,6758 | 17,7099 | 16,6521 | 16,6521 |
| 28.07.2024 | 16,6317 | 16,6317 | 16,1607 | 16,1676 |
| 29.07.2024 | 16,2495 | 16,3382 | 15,9901 | 16,0038 |
| 30.07.2024 | 15,9833 | 16,031 | 15,3622 | 15,3622 |
| 31.07.2024 | 15,451 | 16,4884 | 15,4441 | 16,1743 |
| 01.08.2024 | 16,0379 | 16,0379 | 15,5533 | 15,7649 |
| 04.08.2024 | 14,3317 | 15,2189 | 14,3317 | 14,7412 |
| 05.08.2024 | 15,1029 | 15,2667 | 14,6388 | 14,7753 |
| 06.08.2024 | 14,8231 | 15,1507 | 14,632 | 15,0483 |
| 07.08.2024 | 14,98 | 15,1438 | 14,9186 | 15,0483 |
| 08.08.2024 | 15,1166 | 15,1848 | 14,4955 | 14,5297 |
| 11.08.2024 | 14,6593 | 14,6797 | 14,1611 | 14,1611 |
| 12.08.2024 | 14,1475 | 15,4237 | 14,0314 | 14,7139 |
| 13.08.2024 | 14,7753 | 14,8504 | 14,4819 | 14,5024 |
| 14.08.2024 | 15,2667 | 15,4919 | 14,7139 | 14,8436 |
| 15.08.2024 | 14,8641 | 14,9186 | 14,4955 | 14,5297 |
| 18.08.2024 | 14,5433 | 14,8436 | 14,4409 | 14,7753 |
| 19.08.2024 | 14,7753 | 14,8641 | 14,516 | 14,5979 |
| 20.08.2024 | 14,5979 | 14,7889 | 14,5024 | 14,7139 |
| 21.08.2024 | 14,8231 | 15,0005 | 14,5706 | 14,5706 |
| 22.08.2024 | 14,5706 | 14,6388 | 14,1953 | 14,4272 |
| 25.08.2024 | 14,4478 | 15,0142 | 14,4272 | 14,5502 |
| 26.08.2024 | 14,5433 | 14,5842 | 14,3658 | 14,5433 |
| 27.08.2024 | 14,5911 | 14,8982 | 14,5092 | 14,7003 |
| 28.08.2024 | 14,6934 | 15,526 | 14,5911 | 15,3144 |
| 01.09.2024 | 15,3349 | 15,5124 | 15,1985 | 15,3144 |
| 02.09.2024 | 15,3418 | 15,6352 | 14,9938 | 15,0005 |
| 03.09.2024 | 14,7139 | 14,8641 | 14,5092 | 14,6525 |
| 04.09.2024 | 14,6797 | 15,2394 | 14,6593 | 14,9528 |
| 05.09.2024 | 14,9528 | 14,9733 | 14,5979 | 14,6116 |
| 08.09.2024 | 14,6116 | 14,6661 | 14,3044 | 14,3249 |
| 09.09.2024 | 14,3249 | 14,4887 | 13,8472 | 13,8745 |
| 10.09.2024 | 13,854 | 13,9495 | 13,4445 | 13,5128 |
| 11.09.2024 | 13,6492 | 13,738 | 13,1374 | 13,4923 |
| 12.09.2024 | 13,5128 | 13,9905 | 13,4582 | 13,9495 |
| 15.09.2024 | 13,9905 | 14,5024 | 13,8745 | 14,3658 |
| 16.09.2024 | 13,2262 | 13,7107 | 13,2262 | 13,5537 |
| 17.09.2024 | 13,5537 | 13,6765 | 13,1784 | 13,2534 |
| 18.09.2024 | 13,4104 | 13,4445 | 13,2671 | 13,4036 |
| 19.09.2024 | 13,4104 | 13,5332 | 13,2739 | 13,3217 |
| 22.09.2024 | 13,3353 | 13,5128 | 13,1511 | 13,192 |
| 23.09.2024 | 13,2057 | 13,6425 | 13,2057 | 13,4309 |
| 24.09.2024 | 13,4445 | 13,4514 | 13,2193 | 13,2534 |
| 25.09.2024 | 13,2739 | 13,3558 | 13,0009 | 13,3285 |
| 26.09.2024 | 13,6629 | 14,1133 | 13,3967 | 13,4718 |
| 29.09.2024 | 13,4718 | 13,8062 | 13,4036 | 13,5878 |
| 30.09.2024 | 13,4787 | 13,4923 | 12,2298 | 12,7893 |
| 01.10.2024 | 12,6187 | 12,6938 | 12,1546 | 12,182 |
| 02.10.2024 | 12,182 | 12,6801 | 12,1751 | 12,4004 |
| 03.10.2024 | 12,5641 | 12,5641 | 12,2161 | 12,5232 |
| 06.10.2024 | 12,5301 | 13,0009 | 12,5027 | 12,7621 |
| 07.10.2024 | 12,8303 | 12,8303 | 12,414 | 12,5232 |
| 08.10.2024 | 12,5232 | 12,571 | 12,2161 | 12,3526 |
| 09.10.2024 | 12,4891 | 12,5505 | 12,1615 | 12,2093 |
| 10.10.2024 | 12,4549 | 12,6256 | 12,0387 | 12,3321 |
| 13.10.2024 | 12,2229 | 12,2502 | 11,8066 | 11,8066 |
| 14.10.2024 | 11,8066 | 12,2707 | 11,7657 | 12,0796 |
| 15.10.2024 | 12,0796 | 12,5641 | 11,9977 | 12,5641 |
| 16.10.2024 | 12,5027 | 12,6529 | 12,373 | 12,4823 |
| 17.10.2024 | 12,4823 | 12,5641 | 12,2161 | 12,2161 |
| 20.10.2024 | 12,2024 | 12,2502 | 12,0113 | 12,0113 |
| 21.10.2024 | 12,0113 | 12,4208 | 11,9568 | 12,339 |
| 22.10.2024 | 12,3457 | 12,4891 | 12,0455 | 12,2161 |
| 23.10.2024 | 12,2298 | 12,5982 | 12,2298 | 12,5573 |
| 24.10.2024 | 12,5437 | 12,6051 | 12,3185 | 12,5915 |
| 27.10.2024 | 12,5915 | 12,6938 | 12,5573 | 12,6596 |
| 29.10.2024 | 12,6665 | 12,96 | 12,6665 | 12,8235 |
| 30.10.2024 | 12,8235 | 12,9532 | 12,7143 | 12,8645 |
| 31.10.2024 | 12,8507 | 12,8781 | 12,6256 | 12,7279 |
| 03.11.2024 | 12,7279 | 12,7348 | 12,0932 | 12,2229 |
| 04.11.2024 | 12,2502 | 12,3526 | 11,8954 | 12,2775 |
| 05.11.2024 | 12,2775 | 12,9259 | 12,2161 | 12,8167 |
| 06.11.2024 | 12,7621 | 13,0351 | 12,6665 | 12,9941 |
| 07.11.2024 | 13,0078 | 13,4923 | 12,9941 | 13,2125 |
| 10.11.2024 | 13,2534 | 13,5264 | 13,1442 | 13,39 |
| 11.11.2024 | 12,8712 | 12,9326 | 12,6938 | 12,8985 |
| 12.11.2024 | 12,8645 | 12,8781 | 12,5641 | 12,6119 |
| 13.11.2024 | 12,6529 | 12,8781 | 12,6529 | 12,8781 |
| 14.11.2024 | 12,8576 | 12,96 | 12,7279 | 12,803 |
| 17.11.2024 | 12,8167 | 12,9737 | 12,6665 | 12,8985 |
| 18.11.2024 | 12,9326 | 13,0009 | 12,5573 | 12,7621 |
| 19.11.2024 | 12,7621 | 13,0623 | 12,5915 | 12,6665 |
| 20.11.2024 | 12,7279 | 13,3558 | 12,7074 | 13,3217 |
| 21.11.2024 | 13,5128 | 13,97 | 13,465 | 13,5742 |
| 24.11.2024 | 13,6083 | 13,9154 | 13,5128 | 13,6765 |
| 25.11.2024 | 13,6697 | 14,0314 | 13,5264 | 13,8881 |
| 26.11.2024 | 13,9769 | 14,6183 | 13,8403 | 14,0928 |
| 27.11.2024 | 14,0615 | 15,2341 | 14,0118 | 14,0715 |
| 28.11.2024 | 14,0715 | 14,2801 | 13,7733 | 14,1609 |
| 01.12.2024 | 14,1609 | 14,2305 | 13,8926 | 14,1609 |
| 02.12.2024 | 14,1609 | 14,6975 | 13,982 | 14,31 |
| 03.12.2024 | 14,3298 | 14,4292 | 14,0814 | 14,2205 |
| 04.12.2024 | 14,2603 | 14,4491 | 14,2106 | 14,31 |
| 05.12.2024 | 14,3497 | 14,4292 | 14,2404 | 14,2901 |
| 08.12.2024 | 14,4391 | 15,254 | 14,4391 | 15,105 |
| 09.12.2024 | 15,105 | 15,6913 | 14,9559 | 15,3633 |
| 10.12.2024 | 15,3633 | 15,4329 | 14,787 | 14,8466 |
| 11.12.2024 | 14,9062 | 15,1845 | 14,9062 | 14,9658 |
| 12.12.2024 | 14,9559 | 15,3037 | 14,8068 | 15,2242 |
| 15.12.2024 | 15,2242 | 15,3534 | 15,0652 | 15,1646 |
| 16.12.2024 | 15,1646 | 15,2242 | 14,9062 | 15,1546 |
| 17.12.2024 | 15,0553 | 15,2341 | 14,946 | 14,9758 |
| 18.12.2024 | 14,9161 | 14,936 | 14,4292 | 14,628 |
| 19.12.2024 | 14,628 | 14,7174 | 14,1112 | 14,1112 |
| 22.12.2024 | 14,0118 | 14,31 | 13,7137 | 14,141 |
| 23.12.2024 | 14,1907 | 14,2404 | 13,7137 | 13,8429 |
| 24.12.2024 | 14,0019 | 14,0516 | 13,4653 | 13,5647 |
| 25.12.2024 | 13,6143 | 13,8032 | 13,5647 | 13,5647 |
| 26.12.2024 | 13,5945 | 14,0118 | 13,4951 | 13,674 |
| 29.12.2024 | 13,674 | 13,9423 | 13,5945 | 13,7535 |
| 30.12.2024 | 13,7535 | 14,1708 | 13,4951 | 13,8926 |