KCHOL
KOÇ HOLDİNG A.Ş.
13:23:33
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 97,8158
KAPANIŞ 97,7454
En Düşük
DÜŞÜK 59,1116
En Yüksek
YÜKSEK 142,2534
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 73,8569 | 74,0304 | 72,8161 | 73,2932 |
| 02.01.2023 | 73,3798 | 73,9437 | 71,7319 | 72,2957 |
| 03.01.2023 | 72,4692 | 73,8135 | 70,9512 | 72,1222 |
| 04.01.2023 | 72,4258 | 72,5126 | 66,6578 | 66,6578 |
| 05.01.2023 | 66,6578 | 71,0379 | 64,7495 | 68,8695 |
| 08.01.2023 | 68,8261 | 69,173 | 65,2265 | 65,9204 |
| 09.01.2023 | 65,8337 | 66,6144 | 62,5811 | 62,6679 |
| 10.01.2023 | 62,8413 | 64,2725 | 60,2825 | 60,4561 |
| 11.01.2023 | 62,1907 | 63,4051 | 59,1116 | 63,275 |
| 12.01.2023 | 63,0582 | 64,0122 | 61,9305 | 63,1015 |
| 15.01.2023 | 63,4919 | 65,3566 | 62,798 | 65,2699 |
| 16.01.2023 | 65,2699 | 66,9613 | 64,8796 | 66,8746 |
| 17.01.2023 | 66,7878 | 68,219 | 66,2675 | 67,2215 |
| 18.01.2023 | 66,9613 | 68,9996 | 66,7444 | 68,9129 |
| 19.01.2023 | 68,8695 | 71,8619 | 68,6093 | 71,7319 |
| 22.01.2023 | 72,0788 | 73,6401 | 70,2573 | 71,992 |
| 23.01.2023 | 72,0354 | 72,1655 | 69,173 | 70,5176 |
| 24.01.2023 | 70,8645 | 71,2548 | 66,7012 | 69,52 |
| 25.01.2023 | 69,3899 | 69,4766 | 67,7853 | 68,3057 |
| 26.01.2023 | 67,7853 | 69,0863 | 65,3133 | 68,5659 |
| 29.01.2023 | 68,6093 | 69,043 | 67,3083 | 67,5684 |
| 30.01.2023 | 67,2215 | 68,0889 | 65,7903 | 66,3109 |
| 31.01.2023 | 66,6144 | 67,395 | 61,627 | 61,8004 |
| 01.02.2023 | 62,3643 | 64,8796 | 59,2851 | 62,9714 |
| 02.02.2023 | 62,928 | 67,2649 | 62,3209 | 67,0481 |
| 05.02.2023 | 65,4434 | 67,1347 | 62,451 | 66,3541 |
| 06.02.2023 | 66,2675 | 66,2675 | 59,7187 | 59,8055 |
| 14.02.2023 | 64,1857 | 65,7469 | 63,275 | 65,7469 |
| 15.02.2023 | 70,691 | 70,8645 | 64,7061 | 65,0097 |
| 16.02.2023 | 63,7086 | 66,4409 | 63,4919 | 64,9663 |
| 19.02.2023 | 65,0531 | 66,918 | 64,2725 | 66,0071 |
| 20.02.2023 | 65,6168 | 66,8746 | 64,6628 | 65,2265 |
| 21.02.2023 | 65,9637 | 66,3541 | 64,8796 | 64,9663 |
| 22.02.2023 | 65,1398 | 66,1372 | 64,7061 | 65,1398 |
| 23.02.2023 | 65,1398 | 65,9637 | 65,0097 | 65,2265 |
| 26.02.2023 | 65,1831 | 67,6986 | 62,9714 | 67,6118 |
| 27.02.2023 | 67,7419 | 67,8721 | 66,1372 | 67,2649 |
| 28.02.2023 | 67,4384 | 69,8236 | 67,3083 | 69,5633 |
| 01.03.2023 | 70,6476 | 71,7319 | 69,7369 | 69,9536 |
| 02.03.2023 | 69,52 | 71,8186 | 66,9613 | 68,4358 |
| 05.03.2023 | 68,8695 | 73,4232 | 68,4358 | 73,2932 |
| 06.03.2023 | 73,5534 | 75,6351 | 72,8595 | 72,8595 |
| 07.03.2023 | 72,9462 | 77,977 | 72,6426 | 77,6299 |
| 08.03.2023 | 77,6299 | 77,9336 | 75,6784 | 75,9387 |
| 09.03.2023 | 75,4182 | 77,1963 | 74,2907 | 74,7677 |
| 12.03.2023 | 75,2014 | 75,505 | 72,6426 | 73,1197 |
| 13.03.2023 | 73,2932 | 74,2472 | 69,9103 | 69,9103 |
| 14.03.2023 | 70,1272 | 70,5176 | 67,0915 | 68,5659 |
| 15.03.2023 | 69,3899 | 71,6451 | 68,9129 | 71,515 |
| 16.03.2023 | 72,0354 | 72,686 | 68,4358 | 68,4358 |
| 19.03.2023 | 68,3924 | 68,8695 | 66,1372 | 66,4409 |
| 20.03.2023 | 66,7878 | 67,9154 | 65,3566 | 66,3975 |
| 21.03.2023 | 67,1781 | 69,2164 | 66,0071 | 69,2164 |
| 22.03.2023 | 68,8695 | 70,0404 | 68,0455 | 69,6501 |
| 23.03.2023 | 70,691 | 70,9079 | 68,0889 | 68,3924 |
| 26.03.2023 | 69,8851 | 69,9294 | 67,8009 | 67,8009 |
| 27.03.2023 | 68,2 | 68,5991 | 65,7169 | 66,2489 |
| 28.03.2023 | 66,0715 | 68,8208 | 65,2733 | 68,6878 |
| 29.03.2023 | 68,067 | 71,5258 | 67,8453 | 70,0625 |
| 30.03.2023 | 69,619 | 69,619 | 67,3574 | 67,8453 |
| 02.04.2023 | 67,5348 | 69,3973 | 65,5837 | 69,1755 |
| 03.04.2023 | 68,8651 | 71,3484 | 68,3774 | 71,2597 |
| 04.04.2023 | 71,2597 | 71,9692 | 69,7076 | 69,8407 |
| 05.04.2023 | 69,8407 | 70,5946 | 68,9982 | 69,1755 |
| 06.04.2023 | 69,2642 | 69,7076 | 68,5548 | 68,7765 |
| 09.04.2023 | 69,2642 | 71,0823 | 69,22 | 70,9492 |
| 10.04.2023 | 71,5258 | 72,5013 | 70,7276 | 72,4569 |
| 11.04.2023 | 72,4569 | 73,8759 | 71,9692 | 72,8118 |
| 12.04.2023 | 72,8118 | 73,1664 | 71,3927 | 71,3927 |
| 13.04.2023 | 71,5258 | 72,4569 | 71,2154 | 71,2154 |
| 16.04.2023 | 71,3484 | 71,7031 | 70,0625 | 70,4172 |
| 17.04.2023 | 70,5502 | 71,2597 | 69,5746 | 69,8851 |
| 18.04.2023 | 69,9738 | 70,6389 | 68,9982 | 70,1067 |
| 19.04.2023 | 69,752 | 70,4172 | 69,4416 | 70,3285 |
| 23.04.2023 | 70,6833 | 71,5258 | 70,4172 | 71,0379 |
| 24.04.2023 | 70,8605 | 71,0379 | 69,5746 | 69,8851 |
| 25.04.2023 | 69,8407 | 70,0625 | 68,0226 | 68,7321 |
| 26.04.2023 | 68,5104 | 70,5502 | 68,4661 | 70,2841 |
| 27.04.2023 | 70,1954 | 70,5059 | 66,6923 | 67,0915 |
| 01.05.2023 | 67,2245 | 68,0226 | 65,1847 | 65,6282 |
| 02.05.2023 | 65,9385 | 67,7123 | 62,6571 | 67,1801 |
| 03.05.2023 | 66,4707 | 68,9538 | 66,2489 | 67,8009 |
| 04.05.2023 | 67,8009 | 68,333 | 66,7367 | 67,1358 |
| 07.05.2023 | 67,8453 | 71,8362 | 67,2245 | 71,4814 |
| 08.05.2023 | 71,0823 | 78,5763 | 70,7719 | 77,0243 |
| 09.05.2023 | 76,7582 | 79,3302 | 75,6053 | 77,9112 |
| 10.05.2023 | 78,3103 | 85,6713 | 78,1773 | 85,6713 |
| 11.05.2023 | 87,7554 | 90,4603 | 83,4541 | 85,893 |
| 14.05.2023 | 77,3348 | 77,3348 | 77,3348 | 77,3348 |
| 15.05.2023 | 69,619 | 72,9005 | 69,619 | 70,8605 |
| 16.05.2023 | 71,6588 | 72,856 | 70,7719 | 71,9248 |
| 17.05.2023 | 72,1466 | 72,4126 | 69,1755 | 69,1755 |
| 21.05.2023 | 69,619 | 69,8851 | 66,1602 | 66,781 |
| 22.05.2023 | 66,781 | 67,7566 | 65,9828 | 66,6036 |
| 23.05.2023 | 67,0471 | 67,3574 | 64,0317 | 64,3865 |
| 24.05.2023 | 64,8299 | 65,5837 | 64,2978 | 64,7855 |
| 25.05.2023 | 64,9629 | 67,0471 | 64,3422 | 66,5149 |
| 28.05.2023 | 66,8697 | 68,8651 | 65,1847 | 67,5792 |
| 29.05.2023 | 68,8208 | 73,0334 | 68,8208 | 71,9692 |
| 30.05.2023 | 71,9248 | 71,9692 | 69,8851 | 69,8851 |
| 31.05.2023 | 70,5059 | 72,4126 | 70,4616 | 71,3927 |
| 01.06.2023 | 75,3836 | 76,1818 | 73,3882 | 75,6497 |
| 04.06.2023 | 78,0441 | 83,188 | 75,694 | 83,188 |
| 05.06.2023 | 82,1681 | 86,6468 | 81,5917 | 83,2767 |
| 06.06.2023 | 86,4694 | 91,2586 | 86,3364 | 88,6866 |
| 07.06.2023 | 88,5093 | 90,1056 | 86,4251 | 88,864 |
| 08.06.2023 | 90,549 | 92,9436 | 88,1545 | 91,8793 |
| 11.06.2023 | 92,7662 | 93,5643 | 89,5736 | 89,5736 |
| 12.06.2023 | 89,2187 | 90,9038 | 86,6468 | 88,3319 |
| 13.06.2023 | 88,6423 | 91,8793 | 87,179 | 88,0658 |
| 14.06.2023 | 88,5093 | 89,6622 | 87,6668 | 89,5736 |
| 15.06.2023 | 89,8396 | 90,549 | 88,1545 | 88,1545 |
| 18.06.2023 | 88,2432 | 88,2875 | 84,2966 | 84,2966 |
| 19.06.2023 | 84,2966 | 85,2722 | 83,3211 | 85,1391 |
| 20.06.2023 | 85,76 | 87,3564 | 83,5872 | 83,8088 |
| 21.06.2023 | 84,0305 | 89,0414 | 83,3211 | 88,6866 |
| 22.06.2023 | 91,3472 | 93,1209 | 89,7509 | 91,8793 |
| 25.06.2023 | 93,1209 | 93,5643 | 92,2341 | 93,0322 |
| 26.06.2023 | 92,5888 | 92,8549 | 91,8793 | 91,968 |
| 02.07.2023 | 93,2983 | 95,6929 | 93,1209 | 94,3626 |
| 03.07.2023 | 94,6287 | 94,8946 | 93,1209 | 93,1209 |
| 04.07.2023 | 93,4757 | 98,3535 | 91,702 | 96,8459 |
| 05.07.2023 | 97,1118 | 98,3535 | 96,0476 | 96,5798 |
| 06.07.2023 | 96,491 | 99,5064 | 96,0476 | 96,9345 |
| 09.07.2023 | 97,6439 | 98,1761 | 96,3137 | 96,491 |
| 10.07.2023 | 98,4422 | 100,0385 | 97,0232 | 98,9743 |
| 11.07.2023 | 98,8856 | 99,9498 | 96,6685 | 98,7969 |
| 12.07.2023 | 99,329 | 101,0141 | 98,5309 | 99,5951 |
| 13.07.2023 | 100,4819 | 101,1915 | 98,5309 | 99,063 |
| 16.07.2023 | 99,8611 | 100,6593 | 98,8856 | 100,1272 |
| 17.07.2023 | 100,6593 | 101,5462 | 95,6929 | 96,0476 |
| 18.07.2023 | 96,3137 | 101,5462 | 95,2494 | 101,5462 |
| 19.07.2023 | 101,8123 | 108,2864 | 100,8367 | 106,956 |
| 20.07.2023 | 106,956 | 109,0845 | 105,005 | 105,7145 |
| 23.07.2023 | 106,424 | 107,2221 | 102,9652 | 104,2068 |
| 24.07.2023 | 104,5615 | 104,8275 | 100,6593 | 103,3199 |
| 25.07.2023 | 106,7787 | 107,6655 | 103,586 | 105,6258 |
| 26.07.2023 | 106,424 | 108,7298 | 105,7145 | 108,1977 |
| 27.07.2023 | 109,9714 | 119,0174 | 109,0845 | 119,0174 |
| 30.07.2023 | 120,6139 | 122,0328 | 116,8889 | 119,7269 |
| 31.07.2023 | 119,8156 | 120,7912 | 115,2039 | 117,5097 |
| 01.08.2023 | 118,2193 | 118,7513 | 116,1795 | 116,8003 |
| 02.08.2023 | 116,8003 | 118,7513 | 113,4302 | 113,5189 |
| 03.08.2023 | 114,317 | 119,0174 | 113,6076 | 117,5984 |
| 06.08.2023 | 118,84 | 119,4609 | 116,7116 | 118,0419 |
| 07.08.2023 | 118,4854 | 118,7513 | 113,6963 | 115,2926 |
| 08.08.2023 | 116,1795 | 120,9686 | 113,9623 | 118,1306 |
| 09.08.2023 | 118,7513 | 123,8952 | 117,5097 | 118,0419 |
| 10.08.2023 | 118,4854 | 124,0726 | 117,3324 | 123,8952 |
| 13.08.2023 | 124,0726 | 125,669 | 120,0817 | 121,1459 |
| 14.08.2023 | 121,3232 | 122,0328 | 117,5984 | 121,0572 |
| 15.08.2023 | 121,0572 | 122,4762 | 118,308 | 120,7912 |
| 16.08.2023 | 121,5006 | 122,3876 | 119,9043 | 121,0572 |
| 17.08.2023 | 121,4119 | 123,2744 | 115,9134 | 119,7269 |
| 20.08.2023 | 118,1306 | 124,6933 | 117,155 | 123,3632 |
| 21.08.2023 | 124,6047 | 125,4916 | 121,0572 | 125,2255 |
| 22.08.2023 | 125,9349 | 126,0236 | 121,2346 | 121,5006 |
| 23.08.2023 | 121,5893 | 129,3938 | 120,8799 | 120,8799 |
| 24.08.2023 | 121,4119 | 123,0083 | 117,5984 | 121,5006 |
| 27.08.2023 | 122,4762 | 125,8462 | 122,0328 | 125,0482 |
| 28.08.2023 | 125,4916 | 132,3205 | 124,9595 | 128,5955 |
| 30.08.2023 | 129,1277 | 129,4825 | 124,9595 | 125,7576 |
| 31.08.2023 | 126,7332 | 127,8862 | 125,1369 | 127,354 |
| 03.09.2023 | 127,7975 | 129,7485 | 126,5558 | 127,354 |
| 04.09.2023 | 127,7088 | 127,8862 | 125,1369 | 127,7088 |
| 05.09.2023 | 128,0635 | 128,2408 | 125,2255 | 125,8462 |
| 06.09.2023 | 126,4671 | 128,6842 | 125,669 | 127,7088 |
| 07.09.2023 | 128,3295 | 131,9657 | 128,3295 | 130,0146 |
| 10.09.2023 | 130,4581 | 131,0788 | 124,3386 | 126,3784 |
| 11.09.2023 | 126,8219 | 128,0635 | 124,516 | 125,9349 |
| 12.09.2023 | 126,1124 | 126,9992 | 122,2102 | 122,9197 |
| 13.09.2023 | 123,2744 | 125,0482 | 121,4119 | 125,0482 |
| 14.09.2023 | 125,2255 | 125,5803 | 120,9686 | 120,9686 |
| 17.09.2023 | 120,9686 | 122,1215 | 117,2437 | 118,1306 |
| 18.09.2023 | 118,2193 | 120,259 | 117,5097 | 119,1948 |
| 19.09.2023 | 119,5496 | 121,7667 | 118,6626 | 119,3722 |
| 20.09.2023 | 118,9287 | 123,2744 | 118,0419 | 123,097 |
| 21.09.2023 | 123,5404 | 125,5803 | 120,8799 | 121,9441 |
| 24.09.2023 | 122,3876 | 127,2653 | 122,3876 | 125,9349 |
| 25.09.2023 | 126,3784 | 127,8862 | 123,3632 | 123,3632 |
| 26.09.2023 | 124,1612 | 125,5803 | 122,9197 | 123,4518 |
| 27.09.2023 | 123,8952 | 126,9992 | 123,7178 | 125,9349 |
| 28.09.2023 | 126,2898 | 130,6354 | 126,2011 | 130,1033 |
| 01.10.2023 | 130,3694 | 134,2715 | 130,0146 | 133,3847 |
| 02.10.2023 | 133,9168 | 137,7304 | 131,6996 | 136,4 |
| 03.10.2023 | 136,4 | 139,1493 | 133,3847 | 137,1982 |
| 04.10.2023 | 137,3756 | 139,3267 | 133,296 | 139,0607 |
| 05.10.2023 | 137,4643 | 141,8986 | 137,4643 | 140,1249 |
| 08.10.2023 | 137,4643 | 142,2534 | 136,7548 | 138,5284 |
| 09.10.2023 | 140,1249 | 141,1891 | 137,2869 | 138,4398 |
| 10.10.2023 | 138,6171 | 140,4796 | 134,6263 | 135,4244 |
| 11.10.2023 | 136,4887 | 137,6417 | 133,1185 | 134,5376 |
| 12.10.2023 | 134,5376 | 134,8037 | 129,7485 | 129,7485 |
| 15.10.2023 | 131,2562 | 132,3205 | 128,6842 | 128,7729 |
| 16.10.2023 | 129,4825 | 132,9413 | 128,9504 | 132,8526 |
| 17.10.2023 | 131,2562 | 132,0544 | 127,4426 | 128,4182 |
| 18.10.2023 | 128,4182 | 131,6996 | 128,4182 | 129,2164 |
| 19.10.2023 | 128,4182 | 128,4182 | 122,3876 | 122,6536 |
| 22.10.2023 | 124,1612 | 126,2898 | 122,0328 | 125,5803 |
| 23.10.2023 | 126,1124 | 128,7729 | 125,3142 | 128,4182 |
| 24.10.2023 | 129,0391 | 130,6354 | 120,8799 | 121,3232 |
| 25.10.2023 | 123,2744 | 126,2898 | 119,5496 | 126,2898 |
| 26.10.2023 | 124,8708 | 125,7576 | 121,4119 | 123,097 |
| 29.10.2023 | 122,2102 | 123,7178 | 120,7026 | 121,3232 |
| 30.10.2023 | 122,5649 | 124,2499 | 119,7269 | 121,3232 |
| 31.10.2023 | 122,2989 | 124,1612 | 119,0174 | 123,8065 |
| 01.11.2023 | 124,1612 | 125,1369 | 122,6536 | 122,9197 |
| 02.11.2023 | 123,3632 | 124,4273 | 121,7667 | 123,097 |
| 05.11.2023 | 124,1612 | 127,7975 | 123,9839 | 127,1766 |
| 06.11.2023 | 127,1766 | 131,4335 | 126,6445 | 127,7088 |
| 07.11.2023 | 128,5069 | 129,3051 | 125,2255 | 127,0879 |
| 08.11.2023 | 125,4916 | 129,0391 | 125,2255 | 127,0879 |
| 09.11.2023 | 127,354 | 127,6201 | 124,4273 | 124,6047 |
| 12.11.2023 | 123,0083 | 123,4518 | 121,0572 | 121,3232 |
| 13.11.2023 | 121,9441 | 123,1857 | 119,5496 | 122,831 |
| 14.11.2023 | 123,3632 | 125,669 | 123,0083 | 123,8952 |
| 15.11.2023 | 124,1612 | 127,6201 | 124,0726 | 127,6201 |
| 16.11.2023 | 127,5314 | 128,1522 | 125,7576 | 126,1124 |
| 19.11.2023 | 126,9992 | 128,1522 | 126,6445 | 126,9992 |
| 20.11.2023 | 127,7088 | 128,9504 | 126,8219 | 128,2408 |
| 21.11.2023 | 128,4182 | 129,0391 | 127,4426 | 127,4426 |
| 22.11.2023 | 127,7088 | 129,1277 | 124,6047 | 124,6047 |
| 23.11.2023 | 124,6933 | 126,2011 | 124,0726 | 125,4029 |
| 26.11.2023 | 125,9349 | 127,0879 | 124,1612 | 126,2898 |
| 27.11.2023 | 126,5558 | 127,5314 | 125,5803 | 126,9992 |
| 28.11.2023 | 127,354 | 127,7975 | 126,2011 | 126,9992 |
| 29.11.2023 | 126,9105 | 127,4426 | 123,2744 | 125,4916 |
| 30.11.2023 | 126,8219 | 127,7975 | 124,0726 | 125,9349 |
| 03.12.2023 | 126,2011 | 127,0879 | 124,516 | 126,6445 |
| 04.12.2023 | 127,2653 | 129,0391 | 126,7332 | 128,5955 |
| 05.12.2023 | 128,6842 | 130,4581 | 125,7576 | 125,7576 |
| 06.12.2023 | 125,9349 | 126,4671 | 122,6536 | 126,4671 |
| 07.12.2023 | 126,6445 | 127,2653 | 124,4273 | 125,7576 |
| 10.12.2023 | 125,8462 | 126,1124 | 123,2744 | 123,4518 |
| 11.12.2023 | 123,3632 | 124,0726 | 121,5893 | 122,9197 |
| 12.12.2023 | 122,6536 | 123,3632 | 120,9686 | 121,2346 |
| 13.12.2023 | 122,3876 | 128,1522 | 122,2102 | 128,1522 |
| 14.12.2023 | 128,2408 | 131,4335 | 127,6201 | 131,2562 |
| 17.12.2023 | 130,4581 | 132,1431 | 127,5314 | 128,2408 |
| 18.12.2023 | 128,3295 | 128,5069 | 125,5803 | 127,2653 |
| 19.12.2023 | 127,2653 | 127,7088 | 125,1369 | 126,8219 |
| 20.12.2023 | 126,9105 | 128,5955 | 126,4671 | 128,1522 |
| 21.12.2023 | 128,1522 | 128,5069 | 124,6047 | 124,6047 |
| 24.12.2023 | 124,516 | 124,6933 | 121,5006 | 121,5006 |
| 25.12.2023 | 122,4762 | 123,4518 | 120,7026 | 121,9441 |
| 26.12.2023 | 121,9441 | 122,6536 | 119,993 | 120,6139 |
| 27.12.2023 | 120,7912 | 125,7576 | 120,7912 | 125,3142 |
| 28.12.2023 | 125,669 | 126,3784 | 123,7178 | 125,7576 |