Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KOÇ HOLDİNG A.Ş. logosu
KCHOL
KOÇ HOLDİNG A.Ş.
13:26:30
199.7 ₺
-3 (%-1.5)
Önceki Kapanış: 199.7·
Volatilite: 0.85
Düşük₺193.8
Yüksek₺202.3
AL196.600SAT196.700

Piyasa Verileri

Spot Piyasa
A:196.6
S:196.7
Önceki haftaya göre (WoW)
+4.91%
Önceki aya göre (MoM)
+4.02%
Yılbaşından bugüne (YTD)
+20.89%
Önceki yıla göre (YoY)
+42.60%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KCHOL: KOÇ HOLDİNG A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 177,0995
KAPANIŞ 176,7703

En Düşük

DÜŞÜK 122,831

En Yüksek

YÜKSEK 249,3544
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024126,2011127,0879124,6047126,7332
02.01.2024126,8219126,8219122,831123,0083
03.01.2024123,0083125,8462122,9197125,8462
04.01.2024126,0236126,3784124,516126,0236
07.01.2024126,3784129,9259126,3784128,8616
08.01.2024129,7485131,1675127,4426127,7088
09.01.2024127,4426131,0788127,354130,4581
10.01.2024130,7241136,9321130,0146135,8678
11.01.2024134,6263140,3022134,0055137,9077
14.01.2024137,9077144,914136,4142,1647
15.01.2024142,1647144,914140,4796141,5438
16.01.2024140,5683141,3664139,0607140,1249
17.01.2024141,5438142,076138,5284138,7946
18.01.2024139,238139,4154135,6018136,4
21.01.2024137,1982138,3511136,4136,8435
22.01.2024138,1737139,5041134,0055134,0941
23.01.2024134,6263136,5774133,6507136,0453
24.01.2024136,6661138,2624135,7791137,1095
25.01.2024137,3756142,6967137,2869141,8986
28.01.2024142,076144,2931141,4551143,9384
29.01.2024144,4706145,8895142,4307144,7366
30.01.2024144,5593145,8895142,4307142,5194
31.01.2024142,7854152,5409142,7854150,6786
01.02.2024151,6542154,1373150,6786151,2107
04.02.2024152,5409152,6296149,7917150,0578
05.02.2024150,5012152,8958150,5012151,2993
06.02.2024151,5655152,0089148,55149,1709
07.02.2024149,437152,7183149,3483150,8559
08.02.2024151,8315155,2902151,4767153,1618
11.02.2024154,8468155,9111151,6542153,0731
12.02.2024153,4279153,6939150,4125150,4125
13.02.2024150,7672152,0976148,9936152,0976
14.02.2024152,4522154,5809152,1863153,4279
15.02.2024153,7826153,8713151,0333151,7429
18.02.2024152,4522156,0885152,3636153,7826
19.02.2024154,4035157,2414153,8713156,6206
20.02.2024157,0639157,0639153,6939154,3148
21.02.2024154,8468156,0885154,5809155,5563
22.02.2024155,7337156,7093154,8468154,8468
25.02.2024155,645156,8866153,8713155,1129
26.02.2024155,1129155,9111154,0487154,7581
27.02.2024154,7581155,3789151,2993151,2993
28.02.2024151,9202153,5165148,1066149,1709
29.02.2024149,7917150,3238146,865146,865
03.03.2024147,3086148,7275145,8895145,8895
04.03.2024145,6234148,7275145,0913146,5103
05.03.2024146,6877150,6786145,18148,3727
06.03.2024148,9936155,0242148,9936155,0242
07.03.2024155,2015156,5319153,8713154,8468
10.03.2024157,8622163,8042157,5074159,6358
11.03.2024159,6358161,6758158,1282159,7245
12.03.2024159,7245161,0549156,9753157,0639
13.03.2024157,5074159,6358156,0885157,9508
14.03.2024158,1282159,2812156,9753158,483
17.03.2024157,7735157,7735151,8315155,3789
18.03.2024155,2015160,4341154,1373159,9907
19.03.2024159,9019167,529158,9265166,0214
20.03.2024166,9969174,9787166,1988174,1805
21.03.2024174,1805175,5996171,5199172,7616
24.03.2024172,9389187,3948170,7217174,4466
25.03.2024175,2447175,5109170,0123172,2294
26.03.2024172,2294172,7616167,9724169,3914
27.03.2024170,2783182,8719168,682180,3886
28.03.2024181,8076184,4682175,7769176,6637
31.03.2024183,1379188,1043178,0827185,5325
01.04.2024185,5325194,2237183,1379185,7098
02.04.2024185,6212187,4835180,9207181,0093
03.04.2024181,7189189,7007180,0339185,5325
04.04.2024200,4317200,4317187,5722197,4164
07.04.2024197,5051198,7467191,6518191,6518
08.04.2024193,1594196,2634191,9178192,45
14.04.2024192,45193,9577188,1043191,9178
15.04.2024191,297194,7558189,3459192,5387
16.04.2024194,4011197,6825191,6518192,3613
17.04.2024193,3368193,869188,9025190,1441
18.04.2024188,3704196,4408187,6609195,0219
21.04.2024197,9485198,658190,4989191,5631
23.04.2024194,7865197,7337192,7603195,247
24.04.2024195,6154200,3124195,247196,5363
25.04.2024197,089201,0491195,8917199,8519
28.04.2024201,6938208,4169200,4044207,2197
29.04.2024207,2197211,5483206,2987208,2327
01.05.2024209,9826218,6398209,7063216,4294
02.05.2024216,4294218,4556211,5483214,3112
05.05.2024215,6005218,0872211,6404215,8769
06.05.2024216,7057219,6528211,5483217,3504
07.05.2024217,9951218,1793212,2851214,7717
08.05.2024214,7717217,3504213,8508216,9821
09.05.2024217,1662222,8763216,3374218,4556
12.05.2024219,745223,0605216,7057218,5477
13.05.2024219,3766232,086217,8109227,0206
14.05.2024227,0206227,0206220,1134221,4949
15.05.2024222,8763223,0605215,2322219,9292
16.05.2024221,9553226,0076221,8632225,455
19.05.2024226,376230,152224,7182226,376
20.05.2024227,0206248,8939225,7313242,9075
21.05.2024242,9075249,3544237,3816241,0656
22.05.2024241,9866245,6704235,3094235,3094
23.05.2024231,1651232,086227,8496228,5863
26.05.2024229,0468233,2373226,8365230,152
27.05.2024231,3953231,6256226,1918230,0599
28.05.2024229,7836234,8489227,3891230,9348
29.05.2024231,6256233,6978228,8627229,3232
30.05.2024229,7836235,5397219,3766219,3766
02.06.2024218,2714218,5477212,1009213,8508
03.06.2024215,048218,824209,0616209,0616
04.06.2024210,351210,6273203,9042205,562
05.06.2024206,2987206,4829199,8519199,8519
06.06.2024200,7728201,2333195,247196,168
09.06.2024196,168196,5363191,9315192,8525
10.06.2024192,392199,7598191,5631198,102
11.06.2024197,4573202,6148196,4443199,6677
12.06.2024202,1543206,4829201,1413204,3646
13.06.2024208,1407208,3249199,4835200,3124
19.06.2024202,6148206,2987201,878206,2987
20.06.2024206,7592206,7592203,1674204,4568
23.06.2024204,9173207,2197203,0753205,562
24.06.2024206,0225207,4039200,6808201,3255
25.06.2024200,9571204,0884199,8519199,8519
26.06.2024200,4044207,5881200,4044206,7592
27.06.2024207,8644213,7586207,496208,8774
30.06.2024210,9036213,9428202,8911205,0093
01.07.2024206,1145207,3118199,8519202,9832
02.07.2024203,72210,5352203,72210,351
03.07.2024210,4431217,1662209,0616216,4294
04.07.2024216,5215219,1923209,1538211,364
07.07.2024212,2851213,6666208,6011209,2458
08.07.2024209,5221211,4562207,4039208,8774
09.07.2024209,5221209,7063204,6409206,9434
10.07.2024209,1538212,9297208,5091212,6534
11.07.2024212,6534214,3112211,0878211,8245
15.07.2024213,6666216,4294211,272211,7325
16.07.2024211,7325211,8245207,5881209,7063
17.07.2024210,6273213,1139206,7592207,7722
18.07.2024207,6802209,0616205,2856207,4039
21.07.2024208,4169212,1009207,496210,9036
22.07.2024211,364213,8508206,9434211,8245
23.07.2024211,1799211,4562206,7592206,7592
24.07.2024206,7592207,5881201,5096201,6938
25.07.2024202,9832205,3778200,9571204,4568
28.07.2024203,4437205,1014200,5886200,5886
29.07.2024201,1413202,4307198,6546200,6808
30.07.2024199,9439201,3255196,9048198,102
31.07.2024200,7728203,2595200,4966201,2333
01.08.2024198,4704198,8388189,7212192,2998
04.08.2024179,4062186,4056178,0247180,6035
05.08.2024186,0372186,1294177,0117177,3801
06.08.2024178,7615181,5244177,4722178,9458
07.08.2024178,6694181,6166177,3801180,5114
08.08.2024177,8406178,0247171,2095171,2095
11.08.2024172,1305174,2488170,1043171,4858
12.08.2024171,4858173,9724167,894171,5779
13.08.2024172,6831173,4199168,0782168,0782
14.08.2024168,6307171,5779166,7888171,0253
15.08.2024171,7621172,4067167,0651167,0651
18.08.2024167,6177170,9332165,96170,5648
19.08.2024170,1964173,5119169,4596170,9332
20.08.2024170,9332179,222170,5648175,9065
21.08.2024177,2879179,3141173,2357177,7484
22.08.2024177,7484178,4853170,1043170,5648
25.08.2024171,7621172,4067166,6046167,7098
26.08.2024167,6177172,2226166,973170,8411
27.08.2024171,3937173,5119170,4728171,3937
28.08.2024171,4858173,1436168,8149171,5779
01.09.2024172,591177,8406172,4989177,4722
02.09.2024178,3011180,5114177,4722179,1299
03.09.2024176,8275179,222173,4199176,8275
04.09.2024177,6564178,2089172,2226173,3277
05.09.2024172,8672174,1566170,1043170,1964
08.09.2024170,657171,3016164,5784164,5784
09.09.2024165,1311166,4205161,7235163,2892
10.09.2024162,5523164,2101158,6842158,6842
11.09.2024161,0788161,6313155,0004160,0657
12.09.2024160,5262161,6313158,1317161,3551
15.09.2024161,4471162,5523158,408158,408
16.09.2024159,3289165,4994158,8684163,9338
17.09.2024163,9338166,052163,0128164,4864
18.09.2024167,0651172,0384166,6967171,2095
19.09.2024171,3937172,9594169,9201171,0253
22.09.2024172,0384173,7883170,0123170,4728
23.09.2024170,8411178,6694170,1964175,5381
24.09.2024175,9065176,2749171,9463172,4989
25.09.2024173,8803176,459170,9332171,7621
26.09.2024172,2226173,4199170,8411172,4067
29.09.2024171,8542174,1566169,5518173,3277
30.09.2024174,0646174,8934166,973169,1834
01.10.2024168,9992169,8281160,8025160,8946
02.10.2024160,8946164,3022156,6581157,9475
03.10.2024158,8684162,7365158,1317162,3682
06.10.2024163,2892166,2363162,3682163,3812
07.10.2024163,2892166,881162,3682164,9469
08.10.2024164,8548168,3545162,5523168,3545
09.10.2024168,1702171,2095164,9469165,0389
10.10.2024164,7627167,3414160,1578161,263
13.10.2024161,5393161,9998158,5922158,7763
14.10.2024159,1447166,973157,5791166,2363
15.10.2024165,8678167,8019162,184167,8019
16.10.2024167,4335169,8281166,3283167,6177
17.10.2024167,7098170,3806162,0918162,5523
20.10.2024162,4602162,4602156,8423157,2106
21.10.2024157,9475163,0128156,566160,9866
22.10.2024160,4341160,8946155,3687156,4739
23.10.2024158,408161,0788157,8553159,9736
24.10.2024157,5791159,7894156,8423159,2369
27.10.2024159,2369160,1578158,6842158,7763
29.10.2024158,8684160,4341157,5791159,3289
30.10.2024158,9605160,3419155,3687155,645
31.10.2024156,2897158,1317154,0793154,2635
03.11.2024154,1715154,1715148,4614149,2903
04.11.2024150,948151,4086148,7377148,9218
05.11.2024149,3823152,79147,5404151,6848
06.11.2024151,1322152,4216148,7377151,4086
07.11.2024149,2903158,5922148,8298157,8553
10.11.2024158,5163,6575157,6712162,5523
11.11.2024161,263163,197159,9736161,3551
12.11.2024160,6183171,7621158,0395168,4466
13.11.2024170,1043173,4199168,2624170,3806
14.11.2024170,4728172,591169,6439171,0253
17.11.2024171,3016175,2618168,9992173,7883
18.11.2024174,8934175,0776168,3545171,1175
19.11.2024171,9463174,3408167,7098169,0913
20.11.2024169,9201174,8934169,5518173,6961
21.11.2024173,8803179,0378171,9463178,9458
24.11.2024180,6955182,9059180,235180,235
25.11.2024180,5114182,7217180,235182,3533
26.11.2024184,7479185,9451180,7877183,7348
27.11.2024183,2743185,1162182,7217185,1162
28.11.2024185,6689191,3789180,3272184,6558
01.12.2024179,8667180,9719178,2089179,1299
02.12.2024179,7746183,2743177,7484179,3141
03.12.2024179,5904186,5898179,5904182,9059
04.12.2024183,6427183,919180,9719182,6296
05.12.2024185,1162186,1294183,4585184,1953
08.12.2024185,3925186,8661184,1032184,84
09.12.2024185,0242185,4847179,9588179,9588
10.12.2024181,3402182,5376179,5904179,7746
11.12.2024180,9719183,1823179,9588180,5114
12.12.2024180,0509181,4324178,8536181,2482
15.12.2024181,9849182,2612178,9458178,9458
16.12.2024179,0378180,235177,1037178,6694
17.12.2024178,6694178,8536174,525174,525
18.12.2024172,2226174,0646170,1043170,1043
19.12.2024170,749171,67167,6177167,6177
22.12.2024168,5387169,2754166,2363166,2363
23.12.2024166,7888167,9861164,3943165,7758
24.12.2024170,1043170,8411168,9071169,9201
25.12.2024171,3016173,7883168,9992170,1043
26.12.2024170,1043170,657167,894168,9992
29.12.2024169,0913169,6439166,1441166,1441
30.12.2024166,4205167,3414164,4864164,4864