KOPOL
KOZA POLYESTER SANAYİ VE TİCARET A.Ş.
18:10:00
6.56 ₺
+0.030 (%+0.46)
Önceki Kapanış: 6.53·
Volatilite: 2.910
Düşük₺6.42
Yüksek₺6.61
Piyasa Verileri
Spot Piyasa
A:6.56
S:6.57
Önceki haftaya göre (WoW)
+6.67%
Önceki aya göre (MoM)
+7.89%
Yılbaşından bugüne (YTD)
+23.31%
Önceki yıla göre (YoY)
+40.77%
KOPOL: KOZA POLYESTER SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,0974
KAPANIŞ 9,0625
En Düşük
DÜŞÜK 4,49
En Yüksek
YÜKSEK 13,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.04.2023 | 4,49 | 4,49 | 4,49 | 4,49 |
| 13.04.2023 | 4,9367 | 4,9367 | 4,9367 | 4,9367 |
| 16.04.2023 | 5,43 | 5,43 | 5,43 | 5,43 |
| 17.04.2023 | 5,97 | 5,97 | 5,97 | 5,97 |
| 18.04.2023 | 6,5667 | 6,5667 | 6,5367 | 6,5667 |
| 19.04.2023 | 6,35 | 6,3667 | 6,0333 | 6,25 |
| 23.04.2023 | 6,2667 | 6,8733 | 6,2667 | 6,8733 |
| 24.04.2023 | 7,02 | 7,5333 | 7 | 7,39 |
| 25.04.2023 | 7,53 | 8,1267 | 6,9533 | 8,1267 |
| 26.04.2023 | 8,3167 | 8,875 | 7,8367 | 8,5583 |
| 27.04.2023 | 8,3333 | 8,9417 | 8,1033 | 8,3333 |
| 01.05.2023 | 8,5 | 8,5833 | 7,5 | 7,5 |
| 02.05.2023 | 7,1667 | 7,4767 | 6,75 | 6,8 |
| 03.05.2023 | 6,6833 | 6,9733 | 6,55 | 6,6733 |
| 04.05.2023 | 6,65 | 6,9633 | 6,0067 | 6,75 |
| 07.05.2023 | 6,8167 | 6,93 | 6,52 | 6,74 |
| 08.05.2023 | 6,7333 | 6,8833 | 6,45 | 6,7167 |
| 09.05.2023 | 6,7267 | 6,7267 | 6,32 | 6,32 |
| 10.05.2023 | 6,2333 | 6,5433 | 6,0267 | 6,09 |
| 11.05.2023 | 6,1133 | 6,44 | 5,95 | 6,09 |
| 14.05.2023 | 5,9167 | 6,48 | 5,7967 | 6,1833 |
| 15.05.2023 | 6,16 | 6,4167 | 6,1467 | 6,3 |
| 16.05.2023 | 6,3333 | 6,8233 | 6,3333 | 6,6667 |
| 17.05.2023 | 6,6833 | 6,7167 | 6,35 | 6,35 |
| 21.05.2023 | 6,3633 | 6,4 | 6,2367 | 6,2367 |
| 22.05.2023 | 6,25 | 6,28 | 6,07 | 6,0767 |
| 23.05.2023 | 6,0833 | 6,2633 | 6,0133 | 6,0567 |
| 24.05.2023 | 6,0933 | 6,13 | 5,99 | 6,13 |
| 25.05.2023 | 6,1667 | 6,5067 | 6,0933 | 6,25 |
| 28.05.2023 | 6,36 | 6,8167 | 6,3133 | 6,5333 |
| 29.05.2023 | 6,5967 | 6,8267 | 6,5133 | 6,6867 |
| 30.05.2023 | 6,7 | 7,3533 | 6,5867 | 7,3533 |
| 31.05.2023 | 7,3533 | 7,4067 | 7,0867 | 7,1 |
| 01.06.2023 | 7,15 | 7,61 | 7,1067 | 7,3333 |
| 04.06.2023 | 7,4967 | 7,92 | 7,3867 | 7,5167 |
| 05.06.2023 | 7,5267 | 8,0667 | 7,4833 | 7,8333 |
| 06.06.2023 | 7,8367 | 7,9733 | 7,5433 | 7,5433 |
| 07.06.2023 | 7,5667 | 7,79 | 7,5167 | 7,7433 |
| 08.06.2023 | 7,7533 | 7,7967 | 7,5933 | 7,6833 |
| 11.06.2023 | 7,7333 | 7,88 | 7,6667 | 7,7133 |
| 12.06.2023 | 7,7133 | 7,9733 | 7,5667 | 7,7 |
| 13.06.2023 | 7,7367 | 7,8133 | 7,36 | 7,4233 |
| 14.06.2023 | 7,4667 | 7,79 | 7,4567 | 7,7333 |
| 15.06.2023 | 7,7533 | 7,95 | 7,7033 | 7,9167 |
| 18.06.2023 | 8 | 8,1933 | 7,3833 | 7,3867 |
| 19.06.2023 | 7,3867 | 7,51 | 7,0733 | 7,14 |
| 20.06.2023 | 7,1633 | 7,4267 | 7,1633 | 7,24 |
| 21.06.2023 | 7,24 | 7,4333 | 7,1 | 7,39 |
| 22.06.2023 | 7,42 | 7,7033 | 7,42 | 7,5367 |
| 25.06.2023 | 7,55 | 7,6767 | 7,51 | 7,6 |
| 26.06.2023 | 7,6133 | 7,6267 | 7,55 | 7,5533 |
| 02.07.2023 | 7,6 | 8,2467 | 7,5967 | 8,08 |
| 03.07.2023 | 8,0933 | 8,4083 | 7,9733 | 8,1467 |
| 04.07.2023 | 8,2033 | 8,5417 | 8,2033 | 8,3333 |
| 05.07.2023 | 8,3917 | 8,7333 | 8,28 | 8,4833 |
| 06.07.2023 | 8,4917 | 9,1417 | 8,3417 | 9,0417 |
| 09.07.2023 | 9,1167 | 9,6833 | 8,9667 | 9,4583 |
| 10.07.2023 | 9,6667 | 9,6667 | 9,1833 | 9,2917 |
| 11.07.2023 | 9,325 | 9,9333 | 9,325 | 9,725 |
| 12.07.2023 | 9,725 | 9,7667 | 9,3833 | 9,3833 |
| 13.07.2023 | 9,4333 | 10,1 | 9,425 | 9,4917 |
| 16.07.2023 | 9,625 | 9,9167 | 9,55 | 9,65 |
| 17.07.2023 | 9,7167 | 9,775 | 9,2 | 9,2 |
| 18.07.2023 | 9,2 | 9,5 | 9,025 | 9,4333 |
| 19.07.2023 | 9,4917 | 9,775 | 9,4083 | 9,6917 |
| 20.07.2023 | 9,7 | 10,575 | 9,625 | 10,25 |
| 23.07.2023 | 10,5 | 11,0417 | 10,1667 | 10,8833 |
| 24.07.2023 | 10,9583 | 11,075 | 10,2 | 10,2 |
| 25.07.2023 | 10,2167 | 10,6333 | 10,2167 | 10,525 |
| 26.07.2023 | 10,6417 | 10,9917 | 10,525 | 10,7417 |
| 27.07.2023 | 10,925 | 11,5667 | 10,7083 | 11,25 |
| 30.07.2023 | 11,35 | 11,45 | 11,0417 | 11,1583 |
| 31.07.2023 | 11,1583 | 11,5583 | 10,9583 | 11,0833 |
| 01.08.2023 | 11,1 | 11,2917 | 11 | 11 |
| 02.08.2023 | 11,0417 | 11,6083 | 11,0417 | 11,4167 |
| 03.08.2023 | 11,5583 | 11,5667 | 11,1333 | 11,2167 |
| 06.08.2023 | 11,2167 | 11,5 | 11,0417 | 11,2167 |
| 07.08.2023 | 11,2333 | 11,7917 | 11,125 | 11,5667 |
| 08.08.2023 | 11,5667 | 11,7417 | 11,2833 | 11,35 |
| 09.08.2023 | 11,2833 | 12,25 | 11,2167 | 11,5 |
| 10.08.2023 | 11,5 | 11,6917 | 11,0583 | 11,5167 |
| 13.08.2023 | 11,5167 | 11,9333 | 11,2833 | 11,2917 |
| 14.08.2023 | 11,2917 | 11,4833 | 10,875 | 10,925 |
| 15.08.2023 | 10,8833 | 11,2833 | 10,7583 | 11,0417 |
| 16.08.2023 | 11,0667 | 11,575 | 11,025 | 11,3417 |
| 17.08.2023 | 11,3833 | 11,5583 | 10,275 | 10,6667 |
| 20.08.2023 | 10,5833 | 10,95 | 10,425 | 10,8167 |
| 21.08.2023 | 10,875 | 11,075 | 10,55 | 10,55 |
| 22.08.2023 | 10,625 | 11,0167 | 10,2917 | 10,3167 |
| 23.08.2023 | 10,4917 | 10,5 | 9,6083 | 9,7583 |
| 24.08.2023 | 9,7583 | 10,4917 | 9,55 | 10,225 |
| 27.08.2023 | 10,5 | 10,7667 | 10,3917 | 10,4167 |
| 28.08.2023 | 10,4917 | 10,825 | 10,275 | 10,4667 |
| 30.08.2023 | 10,6417 | 11,0333 | 10,55 | 10,6333 |
| 31.08.2023 | 10,7667 | 10,9333 | 10,5 | 10,7167 |
| 03.09.2023 | 10,7167 | 11,1333 | 10,7167 | 10,8417 |
| 04.09.2023 | 10,8417 | 10,9333 | 10,4917 | 10,55 |
| 05.09.2023 | 10,65 | 10,8 | 10,125 | 10,3167 |
| 06.09.2023 | 10,3583 | 10,8167 | 10,2417 | 10,3 |
| 07.09.2023 | 10,4 | 11,325 | 10,2583 | 11,325 |
| 10.09.2023 | 11,575 | 12,1917 | 11,0667 | 11,7917 |
| 11.09.2023 | 11,8 | 12,9667 | 11,6333 | 12,9667 |
| 12.09.2023 | 13,0167 | 13,45 | 12,5917 | 12,675 |
| 13.09.2023 | 12,675 | 13,4167 | 12,4083 | 13,1 |
| 14.09.2023 | 13,2167 | 13,5 | 12,5833 | 12,8333 |
| 17.09.2023 | 12,825 | 13,15 | 11,7667 | 11,8083 |
| 18.09.2023 | 11,875 | 12,45 | 11,725 | 12,35 |
| 19.09.2023 | 12,35 | 12,65 | 11,8 | 11,8083 |
| 20.09.2023 | 11,8417 | 12,2917 | 11,5833 | 12,25 |
| 21.09.2023 | 12,3 | 12,775 | 11,7917 | 12,0083 |
| 24.09.2023 | 12,2 | 12,625 | 12,1167 | 12,45 |
| 25.09.2023 | 12,5 | 12,8083 | 12,25 | 12,3917 |
| 26.09.2023 | 12,3917 | 12,65 | 12,275 | 12,5 |
| 27.09.2023 | 12,625 | 12,8667 | 12,4583 | 12,5333 |
| 28.09.2023 | 12,6583 | 13,05 | 12,3583 | 12,425 |
| 01.10.2023 | 12,4833 | 12,625 | 12,1667 | 12,2083 |
| 02.10.2023 | 12,3083 | 12,6083 | 12,25 | 12,375 |
| 03.10.2023 | 12,375 | 12,6417 | 12,0917 | 12,1583 |
| 04.10.2023 | 12,3333 | 12,4333 | 11,7167 | 12,2167 |
| 05.10.2023 | 12,075 | 12,2167 | 11,7333 | 11,7917 |
| 08.10.2023 | 11,3333 | 11,5833 | 10,7667 | 10,8833 |
| 09.10.2023 | 11,0083 | 11,525 | 11,0083 | 11,3333 |
| 10.10.2023 | 11,3333 | 11,4917 | 10,7667 | 10,7667 |
| 11.10.2023 | 10,8667 | 11,175 | 10,2833 | 10,75 |
| 12.10.2023 | 10,8333 | 10,8333 | 10,3167 | 10,3667 |
| 15.10.2023 | 10,45 | 10,6667 | 10,0167 | 10,0833 |
| 16.10.2023 | 10,1333 | 10,3833 | 9,925 | 10,3083 |
| 17.10.2023 | 10,0167 | 10,3083 | 9,85 | 9,85 |
| 18.10.2023 | 9,9083 | 10,1417 | 9,5667 | 9,6167 |
| 19.10.2023 | 9,6167 | 9,6167 | 9,0333 | 9,1667 |
| 22.10.2023 | 9,6667 | 9,7083 | 9,2083 | 9,6167 |
| 23.10.2023 | 9,6833 | 10,2917 | 9,575 | 10,2083 |
| 24.10.2023 | 10,2083 | 10,4167 | 9,3333 | 9,3333 |
| 25.10.2023 | 9,3333 | 10,1583 | 9,1333 | 9,9083 |
| 26.10.2023 | 9,9 | 9,9 | 9,3667 | 9,6 |
| 29.10.2023 | 9,6167 | 9,9417 | 9,6167 | 9,75 |
| 30.10.2023 | 9,6833 | 9,825 | 9,1333 | 9,1667 |
| 31.10.2023 | 9,1833 | 9,3333 | 8,7333 | 8,875 |
| 01.11.2023 | 8,95 | 9,25 | 8,9083 | 9,125 |
| 02.11.2023 | 9,1 | 9,2333 | 8,825 | 8,9667 |
| 05.11.2023 | 9,0333 | 9,2583 | 8,9667 | 9,1 |
| 06.11.2023 | 9,1333 | 9,6083 | 9,125 | 9,45 |
| 07.11.2023 | 9,6 | 9,8333 | 9,525 | 9,5917 |
| 08.11.2023 | 9,575 | 9,875 | 9,4333 | 9,675 |
| 09.11.2023 | 9,6833 | 10,2083 | 9,2 | 10,125 |
| 12.11.2023 | 10,125 | 10,2833 | 9,4167 | 9,45 |
| 13.11.2023 | 9,45 | 9,7 | 9,4167 | 9,5083 |
| 14.11.2023 | 9,55 | 9,7 | 9,25 | 9,3167 |
| 15.11.2023 | 9,325 | 9,5333 | 9,3167 | 9,5 |
| 16.11.2023 | 9,5333 | 9,5583 | 9,3417 | 9,375 |
| 19.11.2023 | 9,4167 | 9,7083 | 9,4167 | 9,6167 |
| 20.11.2023 | 9,6667 | 9,7 | 9,425 | 9,4417 |
| 21.11.2023 | 9,4667 | 9,5 | 9,275 | 9,275 |
| 22.11.2023 | 9,2833 | 9,4417 | 9,2333 | 9,2333 |
| 23.11.2023 | 9,2417 | 9,3417 | 9,0833 | 9,1667 |
| 26.11.2023 | 9,2167 | 9,3167 | 8,975 | 9 |
| 27.11.2023 | 9,0833 | 9,4 | 9 | 9,1167 |
| 28.11.2023 | 9,2333 | 9,3083 | 8,6833 | 8,7417 |
| 29.11.2023 | 8,775 | 8,9667 | 8,725 | 8,75 |
| 30.11.2023 | 8,8667 | 8,8917 | 8,19 | 8,3917 |
| 03.12.2023 | 8,4 | 8,525 | 8,2867 | 8,3833 |
| 04.12.2023 | 8,3917 | 8,5667 | 8,3267 | 8,3333 |
| 05.12.2023 | 8,3583 | 8,3583 | 7,77 | 7,77 |
| 06.12.2023 | 7,9167 | 7,9633 | 7,64 | 7,8033 |
| 07.12.2023 | 7,8267 | 8,0533 | 7,8033 | 7,98 |
| 10.12.2023 | 7,98 | 8,0133 | 7,3867 | 7,4433 |
| 11.12.2023 | 7,4433 | 7,5733 | 7,3533 | 7,4333 |
| 12.12.2023 | 7,5 | 7,5 | 7,0767 | 7,0767 |
| 13.12.2023 | 7,1667 | 7,42 | 7,0033 | 7,2833 |
| 14.12.2023 | 7,2833 | 7,39 | 7,18 | 7,2033 |
| 17.12.2023 | 7,1933 | 7,2367 | 6,8367 | 6,8367 |
| 18.12.2023 | 6,9667 | 6,9667 | 6,7367 | 6,8967 |
| 19.12.2023 | 6,9067 | 6,9967 | 6,5333 | 6,5333 |
| 20.12.2023 | 6,5333 | 7,1867 | 6,4967 | 6,75 |
| 21.12.2023 | 6,6867 | 7 | 6,48 | 6,5833 |
| 24.12.2023 | 6,5433 | 6,5433 | 6,1567 | 6,1567 |
| 25.12.2023 | 6,1667 | 6,2533 | 6,05 | 6,1667 |
| 26.12.2023 | 6,1667 | 6,3533 | 6,1133 | 6,1833 |
| 27.12.2023 | 6,19 | 6,5767 | 6,19 | 6,4133 |
| 28.12.2023 | 6,53 | 6,9 | 6,4133 | 6,5733 |