KCHOL
KOÇ HOLDİNG A.Ş.
13:24:00
199.7 ₺
-2.9 (%-1.45)
Önceki Kapanış: 199.7·
Volatilite: 0.85
Düşük₺193.8
Yüksek₺202.3
Piyasa Verileri
Spot Piyasa
A:196.7
S:196.8
Önceki haftaya göre (WoW)
+4.96%
Önceki aya göre (MoM)
+4.07%
Yılbaşından bugüne (YTD)
+20.95%
Önceki yıla göre (YoY)
+42.67%
KCHOL: KOÇ HOLDİNG A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 38,9203
KAPANIŞ 38,988
En Düşük
DÜŞÜK 23,9057
En Yüksek
YÜKSEK 74,0738
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 24,2447 | 25,6519 | 23,9057 | 25,6519 |
| 03.01.2022 | 25,8214 | 26,2453 | 25,4823 | 25,9063 |
| 04.01.2022 | 25,9063 | 26,6353 | 25,5671 | 26,6353 |
| 05.01.2022 | 26,2791 | 27,466 | 26,2114 | 27,1947 |
| 06.01.2022 | 27,3982 | 27,7882 | 26,6691 | 27,7882 |
| 09.01.2022 | 27,9746 | 28,1611 | 27,6016 | 27,6694 |
| 10.01.2022 | 27,8898 | 27,9746 | 26,9743 | 27,822 |
| 11.01.2022 | 28,1272 | 28,4663 | 27,5507 | 28,0594 |
| 12.01.2022 | 27,7203 | 28,2459 | 27,6865 | 28,0594 |
| 13.01.2022 | 27,9746 | 28,1951 | 27,6186 | 28,0594 |
| 16.01.2022 | 28,178 | 28,7546 | 28,1442 | 28,1442 |
| 17.01.2022 | 28,1442 | 28,2459 | 26,7369 | 26,7369 |
| 18.01.2022 | 26,9404 | 27,856 | 26,1096 | 27,856 |
| 19.01.2022 | 27,805 | 28,0764 | 26,5505 | 27,1268 |
| 20.01.2022 | 26,8726 | 27,3472 | 26,4149 | 26,7199 |
| 23.01.2022 | 26,6522 | 26,8726 | 25,1941 | 25,262 |
| 24.01.2022 | 25,3977 | 26,5335 | 24,6007 | 26,5335 |
| 25.01.2022 | 26,5674 | 26,8386 | 26,2791 | 26,5335 |
| 26.01.2022 | 25,9401 | 26,9404 | 25,8045 | 26,8726 |
| 27.01.2022 | 27,0252 | 27,4151 | 26,8217 | 27,0422 |
| 30.01.2022 | 27,3472 | 27,6016 | 27,1608 | 27,5169 |
| 31.01.2022 | 27,6186 | 28,0255 | 27,4829 | 27,6186 |
| 01.02.2022 | 27,822 | 28,1442 | 27,5 | 27,805 |
| 02.02.2022 | 27,6354 | 27,7542 | 26,4488 | 26,7031 |
| 03.02.2022 | 26,9913 | 27,076 | 26,364 | 26,5166 |
| 06.02.2022 | 26,364 | 27,6186 | 25,8553 | 27,6016 |
| 07.02.2022 | 27,6186 | 28,3477 | 27,5507 | 28,2459 |
| 08.02.2022 | 28,4663 | 28,7205 | 28,1442 | 28,5341 |
| 09.02.2022 | 28,585 | 28,9241 | 28,2798 | 28,585 |
| 10.02.2022 | 28,2459 | 28,7205 | 27,5 | 28,6528 |
| 13.02.2022 | 28,0086 | 28,7205 | 27,3643 | 28,3814 |
| 14.02.2022 | 28,4155 | 29,2292 | 28,4155 | 28,9241 |
| 15.02.2022 | 29,3141 | 29,7039 | 29,2462 | 29,3819 |
| 16.02.2022 | 29,6361 | 29,7717 | 28,958 | 29,0088 |
| 17.02.2022 | 29,0088 | 29,1953 | 28,3984 | 28,7376 |
| 20.02.2022 | 28,9749 | 29,2801 | 28,5002 | 29,0088 |
| 21.02.2022 | 28,3984 | 29,1783 | 28,2119 | 28,9241 |
| 22.02.2022 | 29,0598 | 29,1445 | 28,0933 | 28,0933 |
| 23.02.2022 | 25,4315 | 26,3809 | 25,2958 | 25,2958 |
| 24.02.2022 | 25,8045 | 27,1777 | 25,601 | 26,7539 |
| 27.02.2022 | 25,8892 | 27,11 | 25,8892 | 26,8217 |
| 28.02.2022 | 27,1268 | 27,3982 | 26,7031 | 26,8726 |
| 01.03.2022 | 27,11 | 27,3303 | 26,6691 | 27,11 |
| 02.03.2022 | 27,3812 | 27,7542 | 27,2286 | 27,466 |
| 03.03.2022 | 27,2626 | 27,4829 | 26,2453 | 26,2453 |
| 06.03.2022 | 25,991 | 26,2791 | 25,4145 | 25,7875 |
| 07.03.2022 | 25,601 | 26,2453 | 25,3806 | 25,4145 |
| 08.03.2022 | 25,7367 | 26,5505 | 25,601 | 26,347 |
| 09.03.2022 | 26,4827 | 26,7539 | 25,9401 | 26,2791 |
| 10.03.2022 | 26,2114 | 26,9234 | 26,0757 | 26,5335 |
| 13.03.2022 | 26,9743 | 28,958 | 26,9404 | 28,7883 |
| 14.03.2022 | 28,7037 | 29,0088 | 28,3984 | 28,4663 |
| 15.03.2022 | 28,6528 | 29,2123 | 28,3477 | 29,0766 |
| 16.03.2022 | 29,3649 | 30,6872 | 29,2462 | 30,3312 |
| 17.03.2022 | 30,2974 | 30,9077 | 30,1617 | 30,9077 |
| 20.03.2022 | 31,4504 | 31,5012 | 30,8739 | 31,0095 |
| 21.03.2022 | 31,0095 | 31,7723 | 30,9416 | 31,4504 |
| 22.03.2022 | 31,6197 | 31,8063 | 31,145 | 31,3655 |
| 23.03.2022 | 31,4841 | 33,01 | 31,4841 | 31,9758 |
| 24.03.2022 | 32,2301 | 32,8574 | 31,8232 | 31,8232 |
| 27.03.2022 | 31,9081 | 32,1793 | 31,3146 | 31,3146 |
| 28.03.2022 | 31,6707 | 32,8235 | 31,6707 | 32,7388 |
| 29.03.2022 | 32,7896 | 33,9596 | 32,7219 | 33,9086 |
| 30.03.2022 | 34,1121 | 34,6376 | 33,2813 | 33,6204 |
| 31.03.2022 | 33,7561 | 34,3494 | 33,0269 | 33,2983 |
| 03.04.2022 | 33,5186 | 33,8917 | 33,5017 | 33,8917 |
| 04.04.2022 | 34,0274 | 34,2478 | 33,6035 | 33,7729 |
| 05.04.2022 | 33,8917 | 34,4003 | 33,6543 | 33,7391 |
| 06.04.2022 | 34,0184 | 34,3307 | 33,8449 | 34,1226 |
| 07.04.2022 | 34,6602 | 35,8226 | 34,5909 | 35,7705 |
| 10.04.2022 | 35,7011 | 37,4878 | 35,441 | 36,9501 |
| 11.04.2022 | 36,8634 | 37,0542 | 36,0482 | 36,6206 |
| 12.04.2022 | 36,8807 | 36,9501 | 35,4757 | 35,5277 |
| 13.04.2022 | 35,8052 | 35,8919 | 34,9552 | 35,0072 |
| 14.04.2022 | 35,0072 | 35,6317 | 34,9725 | 35,3369 |
| 17.04.2022 | 35,3542 | 35,84 | 35,3542 | 35,84 |
| 18.04.2022 | 35,9787 | 36,5338 | 35,6145 | 36,4819 |
| 19.04.2022 | 36,5685 | 36,6206 | 35,6838 | 35,8572 |
| 20.04.2022 | 35,8572 | 36,1348 | 35,6663 | 35,6838 |
| 21.04.2022 | 35,3715 | 35,597 | 34,2265 | 34,2614 |
| 24.04.2022 | 34,1226 | 35,2154 | 33,7756 | 34,8685 |
| 25.04.2022 | 35,3542 | 35,4757 | 33,7582 | 34,3481 |
| 26.04.2022 | 34,3481 | 34,9032 | 33,8624 | 34,7644 |
| 27.04.2022 | 35,042 | 35,441 | 34,6083 | 34,8164 |
| 28.04.2022 | 34,9378 | 35,1633 | 34,4867 | 34,8685 |
| 04.05.2022 | 35,4062 | 35,6317 | 34,6602 | 34,6602 |
| 05.05.2022 | 34,6256 | 34,8511 | 33,5847 | 34,0184 |
| 08.05.2022 | 34,0184 | 34,9552 | 33,9663 | 34,8164 |
| 09.05.2022 | 35,1287 | 36,1348 | 35,1287 | 35,944 |
| 10.05.2022 | 36,1869 | 36,3083 | 34,6951 | 34,6951 |
| 11.05.2022 | 33,8102 | 33,9143 | 32,9429 | 33,3939 |
| 12.05.2022 | 33,7582 | 33,8276 | 33,2551 | 33,5154 |
| 15.05.2022 | 33,3592 | 33,5674 | 33,0643 | 33,2205 |
| 16.05.2022 | 33,3766 | 33,7582 | 33,047 | 33,0989 |
| 17.05.2022 | 33,047 | 33,7061 | 33,047 | 33,342 |
| 19.05.2022 | 33,2205 | 33,5154 | 33,0123 | 33,0123 |
| 22.05.2022 | 33,3072 | 33,8276 | 32,8562 | 33,8276 |
| 23.05.2022 | 34,0184 | 34,2265 | 33,3939 | 33,3939 |
| 24.05.2022 | 33,8276 | 34,8685 | 33,7582 | 34,5041 |
| 25.05.2022 | 34,5215 | 34,9378 | 34,1919 | 34,7123 |
| 26.05.2022 | 34,7297 | 35,0592 | 34,0531 | 34,1572 |
| 29.05.2022 | 34,6951 | 35,6663 | 34,5562 | 35,3369 |
| 30.05.2022 | 35,4757 | 36,3256 | 35,441 | 35,545 |
| 31.05.2022 | 35,6317 | 36,4297 | 35,3889 | 35,6491 |
| 01.06.2022 | 35,7184 | 36,1001 | 35,4929 | 35,944 |
| 02.06.2022 | 36,1348 | 36,2563 | 35,5103 | 35,6317 |
| 05.06.2022 | 35,8226 | 36,7594 | 35,8226 | 36,5685 |
| 06.06.2022 | 36,4297 | 36,5165 | 35,5796 | 35,944 |
| 07.06.2022 | 36,2563 | 36,5338 | 34,452 | 34,452 |
| 08.06.2022 | 34,4695 | 34,7644 | 33,3592 | 34,1051 |
| 09.06.2022 | 33,6368 | 34,7297 | 32,9082 | 33,2377 |
| 12.06.2022 | 32,9949 | 34,1919 | 32,9602 | 33,9143 |
| 13.06.2022 | 34,1572 | 34,5041 | 33,8449 | 34,296 |
| 14.06.2022 | 34,296 | 34,6776 | 33,7756 | 34,6776 |
| 15.06.2022 | 34,6083 | 34,643 | 33,3245 | 33,5154 |
| 16.06.2022 | 33,5847 | 33,9838 | 33,4113 | 33,4287 |
| 19.06.2022 | 33,6714 | 33,8624 | 33,2377 | 33,7408 |
| 20.06.2022 | 33,9838 | 34,5735 | 33,7929 | 34,5215 |
| 21.06.2022 | 34,2614 | 35,7705 | 33,9838 | 35,597 |
| 22.06.2022 | 35,545 | 35,9094 | 34,7123 | 35,2675 |
| 23.06.2022 | 35,441 | 35,5103 | 34,6083 | 35,4757 |
| 26.06.2022 | 34,1051 | 35,4582 | 34,1051 | 35,1113 |
| 27.06.2022 | 35,2154 | 35,996 | 34,3481 | 34,5909 |
| 28.06.2022 | 34,5909 | 34,6776 | 32,197 | 32,197 |
| 29.06.2022 | 31,9368 | 32,6653 | 31,6245 | 31,7458 |
| 30.06.2022 | 31,7458 | 32,1623 | 31,6071 | 31,85 |
| 03.07.2022 | 32,1449 | 32,4224 | 31,2602 | 31,3816 |
| 04.07.2022 | 31,4163 | 31,9368 | 30,8265 | 31,2255 |
| 05.07.2022 | 31,2775 | 31,503 | 30,7744 | 31,3295 |
| 06.07.2022 | 31,4511 | 31,5898 | 30,9133 | 31,0174 |
| 07.07.2022 | 30,9652 | 31,1908 | 30,8958 | 30,8958 |
| 12.07.2022 | 30,7918 | 30,8786 | 29,8724 | 30,254 |
| 13.07.2022 | 30,254 | 30,2714 | 29,1784 | 29,3693 |
| 17.07.2022 | 29,7509 | 29,9591 | 29,6469 | 29,7509 |
| 18.07.2022 | 29,7509 | 30,2714 | 29,6642 | 30,202 |
| 19.07.2022 | 30,3928 | 30,6703 | 30,2367 | 30,5836 |
| 20.07.2022 | 30,5836 | 31,0346 | 30,5143 | 30,6531 |
| 21.07.2022 | 30,7744 | 31,6071 | 30,7744 | 31,2255 |
| 24.07.2022 | 31,2602 | 31,6245 | 31,0346 | 31,3816 |
| 25.07.2022 | 31,5377 | 31,798 | 31,1908 | 31,3295 |
| 26.07.2022 | 31,503 | 31,7112 | 30,9826 | 31,3989 |
| 27.07.2022 | 31,7112 | 31,7458 | 30,8958 | 30,9826 |
| 28.07.2022 | 31,0174 | 31,9887 | 31,0174 | 31,9193 |
| 31.07.2022 | 32,0928 | 32,8562 | 32,0408 | 32,752 |
| 01.08.2022 | 32,752 | 33,4287 | 32,7174 | 33,0643 |
| 02.08.2022 | 33,3245 | 33,5674 | 33,0643 | 33,4113 |
| 03.08.2022 | 33,7929 | 34,0705 | 33,6368 | 33,7408 |
| 04.08.2022 | 33,7929 | 34,5041 | 33,1857 | 34,2265 |
| 07.08.2022 | 34,6083 | 35,1981 | 34,4174 | 35,0072 |
| 08.08.2022 | 34,9725 | 35,441 | 34,3481 | 34,8511 |
| 09.08.2022 | 34,8511 | 35,6838 | 34,643 | 35,6838 |
| 10.08.2022 | 36,0828 | 36,3083 | 35,5277 | 35,996 |
| 11.08.2022 | 36,0134 | 36,6378 | 35,4236 | 35,8226 |
| 14.08.2022 | 36,1001 | 36,2042 | 34,9725 | 35,1807 |
| 15.08.2022 | 36,0828 | 37,3665 | 34,6951 | 37,3665 |
| 16.08.2022 | 37,3665 | 39,0319 | 36,9154 | 38,789 |
| 17.08.2022 | 38,789 | 40,6972 | 38,6502 | 40,5931 |
| 18.08.2022 | 40,6105 | 41,4432 | 40,142 | 40,2808 |
| 21.08.2022 | 39,8471 | 40,6798 | 39,6564 | 40,2462 |
| 22.08.2022 | 40,2462 | 42,0156 | 40,1768 | 41,8248 |
| 23.08.2022 | 42,0676 | 42,3973 | 40,1594 | 40,3329 |
| 24.08.2022 | 40,6277 | 41,4432 | 40,6277 | 41,1135 |
| 25.08.2022 | 41,1482 | 41,686 | 39,9513 | 40,7665 |
| 28.08.2022 | 40,2115 | 40,6798 | 39,5349 | 40,2636 |
| 30.08.2022 | 40,3155 | 40,4717 | 39,5696 | 39,5696 |
| 31.08.2022 | 39,3788 | 39,3788 | 38,2165 | 38,4767 |
| 01.09.2022 | 38,5808 | 40,4196 | 38,4767 | 40,0727 |
| 04.09.2022 | 41,6686 | 43,5855 | 40,8708 | 43,4988 |
| 05.09.2022 | 43,8891 | 44,1493 | 41,8074 | 42,5533 |
| 06.09.2022 | 42,7963 | 43,5422 | 42,0329 | 42,588 |
| 07.09.2022 | 43,0739 | 44,6263 | 42,6748 | 43,2992 |
| 08.09.2022 | 43,5422 | 45,1901 | 43,3687 | 44,3228 |
| 11.09.2022 | 45,0166 | 47,0551 | 44,6263 | 46,8816 |
| 12.09.2022 | 47,7056 | 48,4862 | 43,1085 | 43,1952 |
| 13.09.2022 | 43,1085 | 43,5422 | 41,1309 | 43,4554 |
| 14.09.2022 | 43,7157 | 44,6263 | 42,3973 | 42,6921 |
| 15.09.2022 | 42,8135 | 43,4988 | 42,432 | 42,5014 |
| 18.09.2022 | 42,5014 | 42,7789 | 40,541 | 40,6105 |
| 19.09.2022 | 40,6452 | 42,3105 | 40,3676 | 41,6514 |
| 20.09.2022 | 41,9462 | 42,7616 | 41,3044 | 42,5186 |
| 21.09.2022 | 42,5186 | 43,282 | 42,1023 | 42,8135 |
| 22.09.2022 | 43,2126 | 43,6723 | 42,0676 | 42,0676 |
| 25.09.2022 | 41,9983 | 42,484 | 40,5931 | 41,287 |
| 26.09.2022 | 41,4604 | 42,4666 | 41,2177 | 41,3737 |
| 27.09.2022 | 41,0268 | 41,7207 | 40,2462 | 40,2636 |
| 28.09.2022 | 40,4196 | 40,9921 | 38,4073 | 39,3614 |
| 29.09.2022 | 39,3267 | 39,9166 | 38,7716 | 39,3788 |
| 02.10.2022 | 39,639 | 43,0217 | 39,639 | 42,8483 |
| 03.10.2022 | 43,1779 | 44,0626 | 42,3279 | 43,412 |
| 04.10.2022 | 43,759 | 44,3228 | 42,6401 | 43,4554 |
| 05.10.2022 | 43,8891 | 45,3202 | 43,759 | 45,1901 |
| 06.10.2022 | 45,3636 | 46,4913 | 44,6697 | 45,6672 |
| 09.10.2022 | 46,1443 | 46,3179 | 45,3202 | 45,6238 |
| 10.10.2022 | 45,6238 | 45,8841 | 44,7131 | 45,2769 |
| 11.10.2022 | 45,1901 | 45,3636 | 43,282 | 43,282 |
| 12.10.2022 | 43,282 | 44,236 | 43,0564 | 43,8023 |
| 13.10.2022 | 44,6697 | 45,1901 | 44,2794 | 44,583 |
| 16.10.2022 | 44,8432 | 49,0067 | 44,8432 | 48,7899 |
| 17.10.2022 | 49,05 | 49,7005 | 47,2719 | 48,0092 |
| 18.10.2022 | 48,1393 | 49,3102 | 47,1419 | 48,8765 |
| 19.10.2022 | 49,3102 | 50,0041 | 48,0092 | 48,4428 |
| 20.10.2022 | 48,573 | 49,5705 | 48,0092 | 49,3102 |
| 23.10.2022 | 49,7005 | 51,0884 | 49,2234 | 49,7873 |
| 24.10.2022 | 49,9608 | 50,3945 | 48,9199 | 50,2644 |
| 25.10.2022 | 50,3512 | 50,6981 | 48,8765 | 48,9633 |
| 26.10.2022 | 48,9633 | 49,3102 | 47,2286 | 47,7056 |
| 27.10.2022 | 47,5756 | 47,7056 | 46,7516 | 47,2719 |
| 30.10.2022 | 47,402 | 48,4428 | 46,7082 | 48,226 |
| 31.10.2022 | 48,5296 | 50,1776 | 48,3128 | 48,8765 |
| 01.11.2022 | 48,9199 | 49,6138 | 48,4862 | 49,1802 |
| 02.11.2022 | 49,7439 | 50,6981 | 49,0067 | 49,9174 |
| 03.11.2022 | 50,3078 | 52,346 | 49,8306 | 51,9124 |
| 06.11.2022 | 52,9098 | 55,2517 | 52,6063 | 54,6013 |
| 07.11.2022 | 55,165 | 56,5094 | 54,3844 | 55,2084 |
| 08.11.2022 | 55,2517 | 56,3793 | 53,7772 | 54,0807 |
| 09.11.2022 | 53,8639 | 55,9456 | 53,5603 | 55,5119 |
| 10.11.2022 | 56,5528 | 56,9431 | 53,8206 | 54,0374 |
| 13.11.2022 | 53,9072 | 54,9916 | 53,5603 | 54,8181 |
| 14.11.2022 | 55,2517 | 56,1191 | 53,9072 | 55,4253 |
| 15.11.2022 | 55,6854 | 57,9405 | 54,9048 | 55,0782 |
| 16.11.2022 | 55,165 | 55,2517 | 52,4327 | 53,17 |
| 17.11.2022 | 53,4303 | 55,8156 | 53,3001 | 54,6013 |
| 20.11.2022 | 54,8614 | 57,0731 | 54,4711 | 57,0731 |
| 21.11.2022 | 57,5068 | 59,3718 | 56,9865 | 59,155 |
| 22.11.2022 | 59,3284 | 59,8055 | 57,7671 | 59,2851 |
| 23.11.2022 | 59,5887 | 60,6729 | 58,6345 | 59,5019 |
| 24.11.2022 | 59,1984 | 61,6703 | 58,7646 | 61,0632 |
| 27.11.2022 | 61,5836 | 62,3643 | 61,4101 | 61,5402 |
| 28.11.2022 | 61,9305 | 62,0173 | 59,8489 | 61,4101 |
| 29.11.2022 | 61,4535 | 61,8004 | 60,7162 | 61,2367 |
| 30.11.2022 | 62,1039 | 62,5811 | 60,7596 | 61,8872 |
| 01.12.2022 | 61,7136 | 61,7136 | 58,8514 | 59,7187 |
| 04.12.2022 | 60,109 | 60,4127 | 58,6778 | 59,3718 |
| 05.12.2022 | 59,4152 | 60,7596 | 59,1116 | 59,5019 |
| 06.12.2022 | 59,5019 | 59,7621 | 56,5528 | 57,8104 |
| 07.12.2022 | 57,7671 | 58,9381 | 56,3793 | 58,9381 |
| 08.12.2022 | 58,9815 | 59,7621 | 58,2875 | 59,5453 |
| 11.12.2022 | 60,109 | 61,757 | 59,8922 | 60,7162 |
| 12.12.2022 | 61,1499 | 62,2342 | 60,0224 | 61,9305 |
| 13.12.2022 | 62,1907 | 63,3617 | 60,3693 | 60,803 |
| 14.12.2022 | 61,627 | 63,4919 | 60,3259 | 61,5836 |
| 15.12.2022 | 61,8438 | 63,752 | 61,6703 | 62,6245 |
| 18.12.2022 | 63,6219 | 65,9637 | 63,6219 | 65,3566 |
| 19.12.2022 | 65,4 | 66,1806 | 63,9255 | 65,5734 |
| 20.12.2022 | 65,9204 | 67,0481 | 65,5734 | 66,224 |
| 21.12.2022 | 66,7012 | 67,8721 | 65,7903 | 66,7444 |
| 22.12.2022 | 66,7444 | 67,0047 | 65,6168 | 66,7012 |
| 25.12.2022 | 67,3083 | 68,2624 | 67,0915 | 67,6552 |
| 26.12.2022 | 67,7853 | 69,3899 | 66,918 | 67,4818 |
| 27.12.2022 | 67,5251 | 71,0379 | 65,4868 | 68,9562 |
| 28.12.2022 | 69,043 | 71,0379 | 68,3924 | 71,0379 |
| 29.12.2022 | 71,515 | 74,0738 | 71,3848 | 72,5992 |