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
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%
KCHOL: KOÇ HOLDİNG A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 157,4827
KAPANIŞ 157,1645
En Düşük
DÜŞÜK 128,8812
En Yüksek
YÜKSEK 183,634
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 165,3153 | 170,3806 | 165,1311 | 170,2885 |
| 02.01.2025 | 170,749 | 172,6831 | 170,3806 | 171,7621 |
| 05.01.2025 | 172,4067 | 173,7883 | 171,8542 | 172,4067 |
| 06.01.2025 | 172,4067 | 173,5119 | 170,749 | 171,0253 |
| 07.01.2025 | 170,657 | 173,1436 | 170,1043 | 171,67 |
| 08.01.2025 | 172,2226 | 173,2357 | 170,3806 | 171,7621 |
| 09.01.2025 | 172,0384 | 172,8672 | 167,894 | 168,0782 |
| 12.01.2025 | 167,894 | 169,1834 | 163,197 | 163,197 |
| 13.01.2025 | 164,3943 | 166,881 | 163,3812 | 163,8417 |
| 14.01.2025 | 163,9338 | 164,3022 | 160,3419 | 161,6313 |
| 15.01.2025 | 163,3812 | 163,8417 | 159,1447 | 161,9076 |
| 16.01.2025 | 162,8287 | 164,0259 | 161,3551 | 164,0259 |
| 19.01.2025 | 164,7627 | 165,3153 | 159,8815 | 161,5393 |
| 20.01.2025 | 160,9866 | 163,1049 | 160,0657 | 161,3551 |
| 21.01.2025 | 161,7235 | 163,4733 | 160,6183 | 163,197 |
| 22.01.2025 | 164,2101 | 167,3414 | 163,9338 | 166,052 |
| 23.01.2025 | 166,4205 | 167,3414 | 164,3943 | 164,8548 |
| 26.01.2025 | 163,4733 | 164,3022 | 161,0788 | 161,5393 |
| 27.01.2025 | 162,276 | 162,9207 | 159,0527 | 160,0657 |
| 28.01.2025 | 160,7104 | 160,9866 | 156,4739 | 156,4739 |
| 29.01.2025 | 157,2106 | 159,6052 | 156,6581 | 157,7633 |
| 30.01.2025 | 158,1317 | 158,6842 | 155,4608 | 156,3818 |
| 02.02.2025 | 154,9082 | 155,0004 | 148,9218 | 149,1061 |
| 03.02.2025 | 150,027 | 152,4216 | 148,7377 | 150,3954 |
| 04.02.2025 | 151,0401 | 151,6848 | 146,0669 | 147,4483 |
| 05.02.2025 | 148,7377 | 150,7639 | 147,2641 | 148,7377 |
| 06.02.2025 | 148,6456 | 152,6979 | 148,5535 | 152,3295 |
| 09.02.2025 | 152,79 | 154,2635 | 148,9218 | 149,1061 |
| 10.02.2025 | 148,7377 | 149,8429 | 148,0009 | 149,1982 |
| 11.02.2025 | 149,2903 | 150,027 | 146,251 | 146,4352 |
| 12.02.2025 | 147,9088 | 149,7507 | 147,3562 | 148,5535 |
| 13.02.2025 | 149,014 | 149,4745 | 146,8036 | 147,1721 |
| 16.02.2025 | 147,6325 | 148,3693 | 145,5143 | 145,5143 |
| 17.02.2025 | 145,5143 | 146,5274 | 142,3829 | 143,5803 |
| 18.02.2025 | 145,5143 | 147,6325 | 138,1464 | 138,1464 |
| 19.02.2025 | 139,3438 | 139,7121 | 137,3176 | 137,9622 |
| 20.02.2025 | 138,0544 | 141,6462 | 135,4756 | 138,6991 |
| 23.02.2025 | 139,9885 | 140,4489 | 138,1464 | 138,6069 |
| 24.02.2025 | 139,0674 | 140,4489 | 138,2386 | 138,2386 |
| 25.02.2025 | 138,4228 | 139,3438 | 136,3966 | 137,6859 |
| 26.02.2025 | 137,8702 | 142,0146 | 137,1334 | 140,7252 |
| 27.02.2025 | 139,9885 | 142,9356 | 139,8963 | 140,3568 |
| 02.03.2025 | 142,3829 | 145,0538 | 140,8173 | 140,9094 |
| 03.03.2025 | 140,7252 | 141,6462 | 138,6069 | 139,7121 |
| 04.03.2025 | 141,0935 | 148,9218 | 140,3568 | 148,5535 |
| 05.03.2025 | 150,1192 | 155,9213 | 147,2641 | 155,9213 |
| 06.03.2025 | 155,645 | 159,3289 | 153,9872 | 159,3289 |
| 09.03.2025 | 160,0657 | 160,7104 | 156,3818 | 157,2106 |
| 10.03.2025 | 157,7633 | 161,4471 | 156,1055 | 160,6183 |
| 11.03.2025 | 161,4471 | 168,4466 | 160,2499 | 166,6046 |
| 12.03.2025 | 167,4335 | 169,3676 | 165,2231 | 169,3676 |
| 13.03.2025 | 170,1043 | 170,9332 | 168,0782 | 168,9071 |
| 16.03.2025 | 169,0913 | 170,3806 | 167,7098 | 168,0782 |
| 17.03.2025 | 166,973 | 172,7752 | 166,881 | 169,5518 |
| 18.03.2025 | 156,566 | 161,7235 | 152,6058 | 152,6058 |
| 19.03.2025 | 152,6058 | 157,6712 | 149,7507 | 153,1583 |
| 20.03.2025 | 152,2374 | 152,8821 | 139,62 | 141,462 |
| 23.03.2025 | 145,5143 | 150,3034 | 141,0935 | 149,7507 |
| 24.03.2025 | 151,9611 | 157,6712 | 150,1192 | 156,9344 |
| 25.03.2025 | 155,0924 | 155,4608 | 150,3034 | 152,4216 |
| 26.03.2025 | 154,6319 | 154,9082 | 147,9088 | 148,5535 |
| 27.03.2025 | 148,093 | 151,1322 | 146,5274 | 150,6717 |
| 01.04.2025 | 149,7507 | 151,2244 | 147,7246 | 147,7246 |
| 02.04.2025 | 147,6325 | 151,1322 | 147,4483 | 149,7507 |
| 03.04.2025 | 150,027 | 151,9611 | 147,2641 | 147,9088 |
| 06.04.2025 | 142,0146 | 148,4614 | 141,0935 | 145,8827 |
| 07.04.2025 | 148,2772 | 148,6456 | 145,5143 | 147,3562 |
| 08.04.2025 | 145,8827 | 146,4352 | 142,1067 | 142,1067 |
| 09.04.2025 | 149,799 | 149,8954 | 143,4369 | 144,1117 |
| 10.04.2025 | 144,5937 | 144,6901 | 141,2198 | 142,2802 |
| 13.04.2025 | 143,3405 | 144,0153 | 141,509 | 141,6054 |
| 14.04.2025 | 141,7982 | 142,0874 | 138,0388 | 138,0388 |
| 15.04.2025 | 137,846 | 138,3279 | 133,7973 | 134,0865 |
| 16.04.2025 | 134,5685 | 141,509 | 131,5802 | 138,4243 |
| 17.04.2025 | 139,9667 | 142,7622 | 136,7856 | 138,0388 |
| 20.04.2025 | 141,7018 | 149,3171 | 139,0027 | 145,0757 |
| 21.04.2025 | 146,0396 | 146,2324 | 139,6775 | 139,9667 |
| 23.04.2025 | 140,2559 | 142,473 | 137,2676 | 141,7982 |
| 24.04.2025 | 142,2802 | 142,8585 | 139,4847 | 140,2559 |
| 27.04.2025 | 140,1595 | 141,1234 | 136,6892 | 139,0991 |
| 28.04.2025 | 138,3279 | 139,4847 | 134,7613 | 135,6289 |
| 29.04.2025 | 135,6289 | 136,882 | 132,4478 | 132,737 |
| 01.05.2025 | 132,737 | 134,7613 | 132,255 | 133,4118 |
| 04.05.2025 | 134,4721 | 135,2433 | 129,9415 | 130,1343 |
| 05.05.2025 | 130,1343 | 133,5082 | 128,8812 | 130,5199 |
| 06.05.2025 | 130,5199 | 134,3757 | 129,9415 | 132,255 |
| 07.05.2025 | 133,0262 | 138,2315 | 131,3874 | 135,6289 |
| 08.05.2025 | 135,1469 | 139,3883 | 133,7973 | 138,7135 |
| 11.05.2025 | 143,1477 | 149,2207 | 141,7982 | 148,4495 |
| 12.05.2025 | 147,3891 | 149,7026 | 145,654 | 148,9315 |
| 13.05.2025 | 148,2567 | 151,727 | 147,8711 | 148,4495 |
| 14.05.2025 | 148,5459 | 149,6063 | 142,7622 | 143,0513 |
| 15.05.2025 | 143,6297 | 153,7513 | 143,0513 | 153,2693 |
| 19.05.2025 | 151,9198 | 154,7152 | 149,7026 | 150,9558 |
| 20.05.2025 | 149,6063 | 152,0161 | 145,5576 | 145,9432 |
| 21.05.2025 | 146,7144 | 147,7747 | 143,7261 | 145,3648 |
| 22.05.2025 | 145,2684 | 146,4252 | 140,7378 | 142,2802 |
| 25.05.2025 | 143,6297 | 144,4009 | 141,3162 | 141,7018 |
| 26.05.2025 | 141,991 | 142,5694 | 137,5568 | 137,5568 |
| 27.05.2025 | 137,5568 | 139,0991 | 136,5928 | 138,6171 |
| 28.05.2025 | 139,6775 | 141,1234 | 137,364 | 137,846 |
| 29.05.2025 | 137,846 | 139,0991 | 136,4 | 136,5928 |
| 01.06.2025 | 136,4 | 138,9063 | 134,6649 | 138,3279 |
| 02.06.2025 | 139,5811 | 146,0396 | 139,5811 | 145,3648 |
| 03.06.2025 | 144,5937 | 145,7504 | 142,473 | 143,7261 |
| 04.06.2025 | 143,7261 | 143,7261 | 142,473 | 143,1477 |
| 09.06.2025 | 144,2081 | 146,4252 | 143,0513 | 145,172 |
| 10.06.2025 | 145,654 | 147,5819 | 145,172 | 146,5216 |
| 11.06.2025 | 144,7865 | 145,654 | 140,9306 | 142,2802 |
| 12.06.2025 | 134,9541 | 140,1595 | 134,3757 | 140,1595 |
| 15.06.2025 | 140,1595 | 143,4369 | 138,2315 | 141,3162 |
| 16.06.2025 | 141,6054 | 142,9549 | 139,5811 | 141,4126 |
| 17.06.2025 | 140,8342 | 141,1234 | 137,364 | 137,9424 |
| 18.06.2025 | 138,8099 | 141,2198 | 138,1352 | 138,8099 |
| 19.06.2025 | 140,7378 | 141,7018 | 138,5207 | 140,7378 |
| 22.06.2025 | 139,2919 | 141,509 | 138,2315 | 139,1955 |
| 23.06.2025 | 144,5937 | 145,654 | 141,509 | 142,5694 |
| 24.06.2025 | 143,1477 | 143,2441 | 138,3279 | 138,9063 |
| 25.06.2025 | 139,0991 | 139,3883 | 136,4964 | 136,5928 |
| 26.06.2025 | 136,6892 | 139,2919 | 135,9181 | 137,846 |
| 29.06.2025 | 138,6171 | 149,1243 | 138,6171 | 148,4495 |
| 30.06.2025 | 148,1603 | 153,4621 | 147,4855 | 151,4378 |
| 01.07.2025 | 151,9198 | 159,535 | 151,8234 | 156,1612 |
| 02.07.2025 | 159,053 | 159,4386 | 155,1972 | 155,872 |
| 03.07.2025 | 156,1612 | 157,6071 | 154,2332 | 155,872 |
| 06.07.2025 | 152,8837 | 153,5585 | 150,6666 | 151,0522 |
| 07.07.2025 | 152,5945 | 153,5585 | 148,1603 | 149,3171 |
| 08.07.2025 | 149,5099 | 155,39 | 148,9315 | 154,5224 |
| 09.07.2025 | 156,0648 | 158,8602 | 155,6792 | 157,5107 |
| 10.07.2025 | 159,6314 | 161,3665 | 158,3783 | 159,6314 |
| 13.07.2025 | 159,9206 | 160,1134 | 157,1251 | 158,5711 |
| 15.07.2025 | 158,0891 | 159,535 | 151,8234 | 155,1972 |
| 16.07.2025 | 157,1251 | 162,6197 | 153,9441 | 162,2341 |
| 17.07.2025 | 162,1377 | 163,0053 | 160,1134 | 160,4026 |
| 20.07.2025 | 161,2701 | 167,0539 | 161,2701 | 166,5719 |
| 21.07.2025 | 166,9575 | 169,271 | 164,0656 | 166,7647 |
| 22.07.2025 | 167,1503 | 167,5359 | 164,2584 | 164,4512 |
| 23.07.2025 | 165,2224 | 170,0422 | 164,3548 | 168,8854 |
| 24.07.2025 | 168,8854 | 169,3674 | 165,8971 | 167,8251 |
| 27.07.2025 | 168,2106 | 168,4998 | 163,9692 | 164,3548 |
| 28.07.2025 | 164,3548 | 167,0539 | 163,3908 | 163,9692 |
| 29.07.2025 | 164,2584 | 169,8494 | 164,162 | 168,2106 |
| 30.07.2025 | 168,6926 | 173,7052 | 167,7287 | 172,8376 |
| 31.07.2025 | 174,8619 | 178,7178 | 172,8376 | 175,8259 |
| 03.08.2025 | 176,9827 | 179,3925 | 173,898 | 175,1511 |
| 04.08.2025 | 176,4043 | 176,4043 | 173,9944 | 174,5728 |
| 05.08.2025 | 174,9583 | 176,1151 | 173,1268 | 175,8259 |
| 06.08.2025 | 176,5007 | 179,1034 | 176,4043 | 176,5007 |
| 07.08.2025 | 176,5007 | 176,5971 | 173,1268 | 173,8016 |
| 10.08.2025 | 174,7656 | 177,079 | 174,2836 | 175,7295 |
| 11.08.2025 | 175,8259 | 175,8259 | 172,6448 | 173,3196 |
| 12.08.2025 | 173,7052 | 174,7656 | 172,0665 | 173,7052 |
| 13.08.2025 | 173,2232 | 174,8619 | 171,0061 | 171,1989 |
| 14.08.2025 | 170,8133 | 172,8376 | 170,8133 | 171,6809 |
| 17.08.2025 | 172,2593 | 173,9944 | 170,3313 | 173,0304 |
| 18.08.2025 | 173,7052 | 175,3439 | 171,5845 | 172,8376 |
| 19.08.2025 | 172,5484 | 176,5971 | 171,1025 | 176,3079 |
| 20.08.2025 | 177,3682 | 180,1637 | 176,7899 | 179,1998 |
| 21.08.2025 | 179,6817 | 180,7421 | 178,6214 | 179,5853 |
| 24.08.2025 | 181,2241 | 183,2484 | 180,9349 | 182,2844 |
| 25.08.2025 | 181,8024 | 183,634 | 179,9709 | 183,5376 |
| 26.08.2025 | 183,4412 | 183,4412 | 179,1034 | 179,1034 |
| 27.08.2025 | 180,5493 | 182,7664 | 177,9466 | 178,1394 |
| 28.08.2025 | 178,4286 | 181,0313 | 176,0187 | 176,6935 |
| 31.08.2025 | 177,079 | 178,2358 | 175,7295 | 177,4646 |
| 01.09.2025 | 177,7538 | 178,3322 | 162,2341 | 166,0899 |
| 02.09.2025 | 166,0899 | 166,2827 | 160,1134 | 161,8485 |
| 03.09.2025 | 162,4269 | 164,644 | 160,6918 | 164,0656 |
| 04.09.2025 | 164,8368 | 167,9215 | 161,3665 | 161,9449 |
| 07.09.2025 | 158,6675 | 160,6918 | 157,2215 | 158,5711 |
| 08.09.2025 | 160,017 | 163,2945 | 158,4747 | 160,017 |
| 09.09.2025 | 161,3665 | 162,2341 | 159,2458 | 161,4629 |
| 10.09.2025 | 161,6557 | 166,2827 | 160,017 | 160,017 |
| 11.09.2025 | 159,8242 | 162,3305 | 157,7999 | 160,499 |
| 14.09.2025 | 159,9206 | 173,416 | 156,1612 | 173,416 |
| 15.09.2025 | 173,6088 | 175,3439 | 171,2953 | 174,6692 |
| 16.09.2025 | 174,7656 | 176,2115 | 173,2232 | 173,3196 |
| 17.09.2025 | 175,5367 | 177,561 | 170,5241 | 171,1025 |
| 18.09.2025 | 171,8737 | 176,8863 | 171,1025 | 176,8863 |
| 21.09.2025 | 181,3205 | 183,634 | 178,3322 | 178,525 |
| 22.09.2025 | 175,8259 | 176,6935 | 172,1629 | 172,5484 |
| 23.09.2025 | 172,934 | 173,898 | 168,307 | 171,4881 |
| 24.09.2025 | 172,5484 | 173,2232 | 169,8494 | 172,4521 |
| 25.09.2025 | 171,2953 | 172,2593 | 165,9935 | 166,1863 |
| 28.09.2025 | 165,5116 | 168,789 | 165,0296 | 165,5116 |
| 29.09.2025 | 166,4755 | 167,1503 | 164,3548 | 166,6683 |
| 30.09.2025 | 166,8611 | 172,2593 | 164,7404 | 169,6566 |
| 01.10.2025 | 170,0422 | 170,8133 | 166,1863 | 167,5359 |
| 02.10.2025 | 168,6926 | 169,271 | 161,3665 | 161,6557 |
| 05.10.2025 | 162,8125 | 164,644 | 160,4026 | 161,5593 |
| 06.10.2025 | 162,0413 | 165,608 | 161,6557 | 164,162 |
| 07.10.2025 | 163,7764 | 166,1863 | 161,0774 | 162,3305 |
| 08.10.2025 | 164,8368 | 165,2224 | 160,7882 | 161,4629 |
| 09.10.2025 | 161,5593 | 162,6197 | 157,6071 | 159,1494 |
| 12.10.2025 | 156,5467 | 157,7035 | 153,8477 | 154,2332 |
| 13.10.2025 | 154,2332 | 155,2936 | 151,0522 | 151,245 |
| 14.10.2025 | 151,6306 | 153,8477 | 150,0882 | 152,9801 |
| 15.10.2025 | 151,5342 | 154,1369 | 149,799 | 150,3774 |
| 16.10.2025 | 149,7026 | 150,1846 | 145,0757 | 147,1964 |
| 19.10.2025 | 147,8711 | 150,3774 | 140,7378 | 149,7026 |
| 20.10.2025 | 149,8954 | 152,0161 | 149,5099 | 151,727 |
| 21.10.2025 | 152,4017 | 156,6431 | 151,9198 | 154,6188 |
| 22.10.2025 | 155,1008 | 158,8602 | 154,8116 | 156,9323 |
| 23.10.2025 | 160,017 | 170,0422 | 159,053 | 165,608 |
| 26.10.2025 | 164,3548 | 165,608 | 160,8846 | 162,2341 |
| 27.10.2025 | 161,8485 | 162,7161 | 161,2701 | 161,4629 |
| 29.10.2025 | 161,6557 | 163,1981 | 160,1134 | 161,1737 |
| 30.10.2025 | 160,8846 | 165,4152 | 160,5954 | 165,4152 |
| 02.11.2025 | 166,7647 | 170,2349 | 166,2827 | 167,9215 |
| 03.11.2025 | 167,2467 | 169,4638 | 163,0053 | 164,7404 |
| 04.11.2025 | 164,7404 | 166,8611 | 163,7764 | 164,8368 |
| 05.11.2025 | 166,2827 | 170,9097 | 165,3188 | 169,9458 |
| 06.11.2025 | 166,6683 | 168,1142 | 162,8125 | 165,608 |
| 09.11.2025 | 166,6683 | 167,7287 | 160,8846 | 160,8846 |
| 10.11.2025 | 160,8846 | 162,1377 | 153,2693 | 157,7999 |
| 11.11.2025 | 158,8602 | 159,9206 | 156,9323 | 159,053 |
| 12.11.2025 | 159,7278 | 160,6918 | 157,8963 | 159,053 |
| 13.11.2025 | 158,0891 | 159,8242 | 156,0648 | 158,0891 |
| 16.11.2025 | 159,8242 | 162,3305 | 157,7035 | 161,7521 |
| 17.11.2025 | 160,8846 | 164,7404 | 160,5954 | 162,3305 |
| 18.11.2025 | 163,1017 | 165,8007 | 162,2341 | 164,7404 |
| 19.11.2025 | 166,0899 | 167,3431 | 163,4872 | 164,9332 |
| 20.11.2025 | 163,8728 | 164,3548 | 161,8485 | 164,3548 |
| 23.11.2025 | 163,1981 | 164,162 | 160,8846 | 161,9449 |
| 24.11.2025 | 162,7161 | 164,5476 | 161,4629 | 161,7521 |
| 25.11.2025 | 162,2341 | 163,4872 | 161,8485 | 161,9449 |
| 26.11.2025 | 163,1981 | 165,4152 | 162,8125 | 163,4872 |
| 27.11.2025 | 163,1017 | 164,162 | 161,8485 | 162,3305 |
| 30.11.2025 | 162,4269 | 167,6323 | 161,4629 | 167,0539 |
| 01.12.2025 | 167,8251 | 169,4638 | 167,1503 | 167,6323 |
| 02.12.2025 | 168,2106 | 169,9458 | 165,4152 | 166,8611 |
| 03.12.2025 | 167,0539 | 167,5359 | 163,0053 | 163,1981 |
| 04.12.2025 | 163,3908 | 166,0899 | 162,9089 | 164,162 |
| 07.12.2025 | 165,8007 | 168,8854 | 165,7043 | 166,3791 |
| 08.12.2025 | 166,7647 | 168,4034 | 164,8368 | 166,7647 |
| 09.12.2025 | 167,2467 | 168,789 | 165,2224 | 166,2827 |
| 10.12.2025 | 166,6683 | 168,307 | 165,2224 | 165,9935 |
| 11.12.2025 | 166,8611 | 170,2349 | 166,8611 | 169,0782 |
| 14.12.2025 | 169,753 | 171,6809 | 168,0178 | 171,6809 |
| 15.12.2025 | 171,5845 | 171,5845 | 167,5359 | 169,4638 |
| 16.12.2025 | 168,789 | 170,1386 | 167,8251 | 168,4998 |
| 17.12.2025 | 169,271 | 170,0422 | 168,4998 | 169,4638 |
| 18.12.2025 | 169,6566 | 169,8494 | 166,8611 | 167,0539 |
| 21.12.2025 | 167,2467 | 167,6323 | 161,9449 | 162,2341 |
| 22.12.2025 | 161,8485 | 163,1017 | 161,5593 | 162,3305 |
| 23.12.2025 | 162,4269 | 167,8251 | 161,8485 | 166,6683 |
| 24.12.2025 | 167,2467 | 167,2467 | 164,3548 | 164,8368 |
| 25.12.2025 | 164,8368 | 164,8368 | 160,981 | 162,4269 |
| 28.12.2025 | 162,4269 | 162,6197 | 159,7278 | 161,3665 |
| 29.12.2025 | 161,4629 | 163,4872 | 160,5954 | 162,6197 |
| 30.12.2025 | 163,0053 | 164,3548 | 162,4269 | 162,7161 |