KOCMT
KOÇ METALURJİ A.Ş.
18:10:00
2.97 ₺
+0.110 (%+3.85)
Önceki Kapanış: 2.86·
Volatilite: 6.290
Düşük₺2.85
Yüksek₺3.03
Piyasa Verileri
Spot Piyasa
A:2.96
S:2.97
Önceki haftaya göre (WoW)
+17.86%
Önceki aya göre (MoM)
+13.36%
Yılbaşından bugüne (YTD)
+19.28%
Önceki yıla göre (YoY)
+36.56%
KOCMT: KOÇ METALURJİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1069
KAPANIŞ 3,0913
En Düşük
DÜŞÜK 2,3533
En Yüksek
YÜKSEK 4,9577
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 16.05.2024 | 4,1023 | 4,1023 | 4,1023 | 4,1023 |
| 19.05.2024 | 4,51 | 4,51 | 4,51 | 4,51 |
| 20.05.2024 | 4,9577 | 4,9577 | 4,9577 | 4,9577 |
| 21.05.2024 | 4,4626 | 4,4626 | 4,4626 | 4,4626 |
| 22.05.2024 | 4,0659 | 4,408 | 4,0186 | 4,1314 |
| 23.05.2024 | 4,1314 | 4,4954 | 4,1205 | 4,1496 |
| 26.05.2024 | 4,1787 | 4,237 | 3,771 | 3,771 |
| 27.05.2024 | 3,771 | 3,8402 | 3,4325 | 3,4635 |
| 28.05.2024 | 3,4726 | 3,509 | 3,3379 | 3,438 |
| 29.05.2024 | 3,4908 | 3,7492 | 3,4744 | 3,5636 |
| 30.05.2024 | 3,5636 | 3,7929 | 3,4871 | 3,5854 |
| 02.06.2024 | 3,589 | 3,7856 | 3,5727 | 3,6254 |
| 03.06.2024 | 3,64 | 3,8438 | 3,6309 | 3,68 |
| 04.06.2024 | 3,6837 | 3,9239 | 3,6582 | 3,7383 |
| 05.06.2024 | 3,8002 | 3,8584 | 3,5071 | 3,5199 |
| 06.06.2024 | 3,5454 | 3,5981 | 3,4107 | 3,4307 |
| 09.06.2024 | 3,4489 | 3,529 | 3,2687 | 3,2687 |
| 10.06.2024 | 3,2869 | 3,327 | 3,1577 | 3,1832 |
| 11.06.2024 | 3,1941 | 3,2432 | 3,0867 | 3,2032 |
| 12.06.2024 | 3,2942 | 3,5235 | 3,2596 | 3,3288 |
| 13.06.2024 | 3,367 | 3,4908 | 3,3306 | 3,3306 |
| 19.06.2024 | 3,3397 | 3,6345 | 3,3397 | 3,3816 |
| 20.06.2024 | 3,407 | 3,5035 | 3,3925 | 3,4325 |
| 23.06.2024 | 3,4544 | 3,5763 | 3,3834 | 3,5126 |
| 24.06.2024 | 3,5217 | 3,7092 | 3,3725 | 3,3761 |
| 25.06.2024 | 3,3834 | 3,4289 | 3,3324 | 3,3652 |
| 26.06.2024 | 3,3943 | 3,4908 | 3,3652 | 3,3797 |
| 27.06.2024 | 3,3998 | 3,4653 | 3,3888 | 3,438 |
| 30.06.2024 | 3,4671 | 3,4908 | 3,3706 | 3,407 |
| 01.07.2024 | 3,418 | 3,5253 | 3,3779 | 3,5035 |
| 02.07.2024 | 3,5035 | 3,5599 | 3,4926 | 3,5108 |
| 03.07.2024 | 3,5162 | 3,5181 | 3,2505 | 3,2651 |
| 04.07.2024 | 3,2705 | 3,2978 | 3,2305 | 3,2323 |
| 07.07.2024 | 3,2469 | 3,2869 | 3,2269 | 3,2396 |
| 08.07.2024 | 3,2669 | 3,2815 | 3,185 | 3,2232 |
| 09.07.2024 | 3,2323 | 3,2505 | 3,2087 | 3,2232 |
| 10.07.2024 | 3,2414 | 3,2942 | 3,2341 | 3,2578 |
| 11.07.2024 | 3,2578 | 3,2651 | 3,2196 | 3,2214 |
| 15.07.2024 | 3,2214 | 3,2651 | 3,2196 | 3,2232 |
| 16.07.2024 | 3,2232 | 3,2669 | 3,1996 | 3,2396 |
| 17.07.2024 | 3,2432 | 3,2924 | 3,185 | 3,185 |
| 18.07.2024 | 3,1923 | 3,2032 | 3,1541 | 3,1541 |
| 21.07.2024 | 3,1595 | 3,1832 | 3,1359 | 3,1359 |
| 22.07.2024 | 3,1395 | 3,1613 | 3,1213 | 3,1431 |
| 23.07.2024 | 3,1486 | 3,2487 | 3,1468 | 3,1468 |
| 24.07.2024 | 3,1577 | 3,2141 | 3,1286 | 3,1486 |
| 25.07.2024 | 3,1577 | 3,1795 | 3,1304 | 3,1304 |
| 28.07.2024 | 3,1304 | 3,3197 | 3,1249 | 3,1886 |
| 29.07.2024 | 3,2141 | 3,3069 | 3,1959 | 3,2851 |
| 30.07.2024 | 3,2942 | 3,3033 | 3,2141 | 3,2887 |
| 31.07.2024 | 3,3306 | 3,5981 | 3,3069 | 3,4343 |
| 01.08.2024 | 3,3725 | 3,5126 | 3,3069 | 3,3888 |
| 04.08.2024 | 3,2214 | 3,2669 | 3,1249 | 3,1541 |
| 05.08.2024 | 3,185 | 3,2924 | 3,185 | 3,2105 |
| 06.08.2024 | 3,225 | 3,236 | 3,1923 | 3,2105 |
| 07.08.2024 | 3,2196 | 3,2269 | 3,1632 | 3,1632 |
| 08.08.2024 | 3,1905 | 3,2724 | 3,1759 | 3,1941 |
| 11.08.2024 | 3,225 | 3,3433 | 3,1923 | 3,1941 |
| 12.08.2024 | 3,205 | 3,2396 | 3,1668 | 3,205 |
| 13.08.2024 | 3,2305 | 3,2469 | 3,1886 | 3,205 |
| 14.08.2024 | 3,2141 | 3,2287 | 3,1814 | 3,2123 |
| 15.08.2024 | 3,2159 | 3,2305 | 3,1668 | 3,1777 |
| 18.08.2024 | 3,1832 | 3,2014 | 3,1613 | 3,1814 |
| 19.08.2024 | 3,1868 | 3,1868 | 3,1486 | 3,1668 |
| 20.08.2024 | 3,1741 | 3,2105 | 3,1595 | 3,1595 |
| 21.08.2024 | 3,1723 | 3,2068 | 3,1632 | 3,1777 |
| 22.08.2024 | 3,1832 | 3,2942 | 3,1777 | 3,1832 |
| 25.08.2024 | 3,2105 | 3,2105 | 3,1286 | 3,1668 |
| 26.08.2024 | 3,1704 | 3,2305 | 3,1577 | 3,1814 |
| 27.08.2024 | 3,1941 | 3,2796 | 3,1158 | 3,1177 |
| 28.08.2024 | 3,1304 | 3,1468 | 3,1086 | 3,1268 |
| 01.09.2024 | 3,145 | 3,185 | 3,1377 | 3,165 |
| 02.09.2024 | 3,1704 | 3,1759 | 3,1395 | 3,1395 |
| 03.09.2024 | 3,1322 | 3,1431 | 3,1049 | 3,1249 |
| 04.09.2024 | 3,1431 | 3,1522 | 3,1086 | 3,114 |
| 05.09.2024 | 3,1213 | 3,1268 | 3,1031 | 3,1177 |
| 08.09.2024 | 3,1231 | 3,1486 | 3,0758 | 3,0758 |
| 09.09.2024 | 3,0885 | 3,0976 | 3,0048 | 3,0157 |
| 10.09.2024 | 3,0103 | 3,0212 | 2,7154 | 2,7154 |
| 11.09.2024 | 2,7154 | 2,7373 | 2,5808 | 2,5935 |
| 12.09.2024 | 2,6681 | 2,7464 | 2,6554 | 2,6572 |
| 15.09.2024 | 2,6572 | 2,69 | 2,6317 | 2,6536 |
| 16.09.2024 | 2,6572 | 2,6972 | 2,6481 | 2,6809 |
| 17.09.2024 | 2,6809 | 2,6936 | 2,6536 | 2,6645 |
| 18.09.2024 | 2,6736 | 2,7446 | 2,6627 | 2,7009 |
| 19.09.2024 | 2,7045 | 2,7136 | 2,6663 | 2,6699 |
| 22.09.2024 | 2,6827 | 2,6918 | 2,6172 | 2,6244 |
| 23.09.2024 | 2,6317 | 2,6463 | 2,5662 | 2,5844 |
| 24.09.2024 | 2,5844 | 2,6463 | 2,5753 | 2,5826 |
| 25.09.2024 | 2,588 | 2,599 | 2,5717 | 2,5899 |
| 26.09.2024 | 2,5917 | 2,6281 | 2,5808 | 2,6117 |
| 29.09.2024 | 2,6099 | 2,8083 | 2,6062 | 2,7209 |
| 30.09.2024 | 2,7209 | 2,7446 | 2,5862 | 2,6062 |
| 01.10.2024 | 2,6081 | 2,6153 | 2,4752 | 2,4752 |
| 02.10.2024 | 2,4916 | 2,5116 | 2,4424 | 2,4788 |
| 03.10.2024 | 2,457 | 2,497 | 2,3533 | 2,4916 |
| 06.10.2024 | 2,4952 | 2,6244 | 2,4807 | 2,5425 |
| 07.10.2024 | 2,5571 | 2,5571 | 2,5134 | 2,5225 |
| 08.10.2024 | 2,5243 | 2,6335 | 2,5098 | 2,6117 |
| 09.10.2024 | 2,6335 | 2,7573 | 2,5971 | 2,7027 |
| 10.10.2024 | 2,7027 | 2,7336 | 2,679 | 2,7136 |
| 13.10.2024 | 2,7136 | 2,7591 | 2,5662 | 2,5844 |
| 14.10.2024 | 2,6008 | 2,8192 | 2,5789 | 2,8064 |
| 15.10.2024 | 2,872 | 2,872 | 2,77 | 2,8119 |
| 16.10.2024 | 2,8119 | 2,8592 | 2,7901 | 2,8574 |
| 17.10.2024 | 2,8902 | 2,9593 | 2,8519 | 2,912 |
| 20.10.2024 | 2,9156 | 2,963 | 2,8701 | 2,9156 |
| 21.10.2024 | 2,9229 | 2,9721 | 2,8683 | 2,912 |
| 22.10.2024 | 2,912 | 2,952 | 2,8829 | 2,912 |
| 23.10.2024 | 2,9211 | 2,9884 | 2,9102 | 2,9211 |
| 24.10.2024 | 2,9193 | 2,9702 | 2,9138 | 2,9539 |
| 27.10.2024 | 2,952 | 2,9848 | 2,9502 | 2,9557 |
| 29.10.2024 | 2,9575 | 2,9975 | 2,952 | 2,9884 |
| 30.10.2024 | 2,9848 | 2,9957 | 2,9266 | 2,9593 |
| 31.10.2024 | 2,9611 | 2,9739 | 2,7209 | 2,7318 |
| 03.11.2024 | 2,7318 | 2,7937 | 2,69 | 2,7191 |
| 04.11.2024 | 2,73 | 2,7791 | 2,6172 | 2,6699 |
| 05.11.2024 | 2,6699 | 2,7191 | 2,6645 | 2,6827 |
| 06.11.2024 | 2,6863 | 2,7737 | 2,6572 | 2,7555 |
| 07.11.2024 | 2,7609 | 2,7737 | 2,71 | 2,7282 |
| 10.11.2024 | 2,7282 | 2,7537 | 2,7173 | 2,7227 |
| 11.11.2024 | 2,7355 | 2,7409 | 2,7063 | 2,7136 |
| 12.11.2024 | 2,7209 | 2,7282 | 2,69 | 2,6936 |
| 13.11.2024 | 2,7045 | 2,8137 | 2,7045 | 2,7609 |
| 14.11.2024 | 2,7646 | 2,8028 | 2,7409 | 2,7664 |
| 17.11.2024 | 2,7719 | 2,7992 | 2,7446 | 2,7737 |
| 18.11.2024 | 2,7791 | 2,7919 | 2,7027 | 2,7154 |
| 19.11.2024 | 2,7264 | 2,7336 | 2,6062 | 2,6208 |
| 20.11.2024 | 2,6645 | 2,6645 | 2,6044 | 2,639 |
| 21.11.2024 | 2,6536 | 2,8319 | 2,6244 | 2,7846 |
| 24.11.2024 | 2,7919 | 2,8028 | 2,7427 | 2,7573 |
| 25.11.2024 | 2,7664 | 2,7773 | 2,7282 | 2,7591 |
| 26.11.2024 | 2,7682 | 2,7828 | 2,7482 | 2,7628 |
| 27.11.2024 | 2,7755 | 2,8811 | 2,7555 | 2,8629 |
| 28.11.2024 | 2,872 | 2,9247 | 2,8519 | 2,8902 |
| 01.12.2024 | 2,8865 | 2,9156 | 2,821 | 2,9084 |
| 02.12.2024 | 2,9138 | 2,9502 | 2,8956 | 2,9247 |
| 03.12.2024 | 2,9338 | 2,9539 | 2,8993 | 2,9411 |
| 04.12.2024 | 2,9429 | 3,1286 | 2,9429 | 3,1013 |
| 05.12.2024 | 3,1122 | 3,2159 | 3,1013 | 3,1959 |
| 08.12.2024 | 3,2032 | 3,2815 | 3,1322 | 3,2014 |
| 09.12.2024 | 3,2087 | 3,276 | 3,1377 | 3,276 |
| 10.12.2024 | 3,276 | 3,3015 | 3,1541 | 3,2778 |
| 11.12.2024 | 3,296 | 3,316 | 3,2014 | 3,2869 |
| 12.12.2024 | 3,2997 | 3,3779 | 3,2596 | 3,2942 |
| 15.12.2024 | 3,3033 | 3,3106 | 2,9721 | 2,9721 |
| 16.12.2024 | 2,9757 | 3,0485 | 2,9739 | 3,0194 |
| 17.12.2024 | 3,0176 | 3,0339 | 2,9666 | 2,9666 |
| 18.12.2024 | 2,9666 | 3,0103 | 2,9193 | 3,003 |
| 19.12.2024 | 3,0394 | 3,0485 | 2,9757 | 2,983 |
| 22.12.2024 | 2,9848 | 2,9939 | 2,9175 | 2,9302 |
| 23.12.2024 | 2,9466 | 3,0048 | 2,9029 | 2,9757 |
| 24.12.2024 | 3,0012 | 3,0467 | 2,9739 | 3,0358 |
| 25.12.2024 | 3,0485 | 3,1031 | 3,0085 | 3,0904 |
| 26.12.2024 | 3,0758 | 3,0904 | 2,9939 | 3,0248 |
| 29.12.2024 | 3,0285 | 3,0576 | 3,0012 | 3,0285 |
| 30.12.2024 | 3,0103 | 3,0885 | 3,0103 | 3,0576 |