Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. (KCAER)
KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. (KCAER)
10.440 ₺
+0.080 (%+0.77)
Overview
Technicals
Financial Statements
Comments
Archive

KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KOCAER ÇELİK SANAYİ VE TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 12.6473
CLOSE 12.6158

Low

LOW 9.7465

High

HIGH 16.3924
DATE OPEN HIGH LOW CLOSE
01/01/2025 13.7354 13.8729 13.5488 13.6077
01/02/2025 13.6961 13.9712 13.6568 13.8729
01/05/2025 13.9319 14.0695 13.706 13.7354
01/06/2025 13.7452 13.8533 13.6863 13.7943
01/07/2025 13.7649 13.7747 13.4799 13.5193
01/08/2025 13.5389 13.7256 13.4996 13.7157
01/09/2025 13.6274 13.8632 13.4898 13.5488
01/12/2025 13.4996 13.5291 13.1066 13.1066
01/13/2025 13.1263 13.4407 13.028 13.2638
01/14/2025 13.1852 13.2344 12.9691 13.1754
01/15/2025 13.2441 13.3621 12.9592 13.195
01/16/2025 13.195 13.2638 13.0673 13.1754
01/19/2025 13.2147 13.2441 12.9199 12.9199
01/20/2025 12.8806 12.9297 12.7234 12.8511
01/21/2025 12.9101 12.9101 12.6645 12.6841
01/22/2025 12.6841 12.8708 12.5564 12.6448
01/23/2025 12.6448 12.7136 12.5367 12.7038
01/26/2025 12.6547 12.6743 11.9571 12.3206
01/27/2025 12.3206 12.3795 12.1143 12.1339
01/28/2025 12.1732 12.2223 11.7999 11.849
01/29/2025 11.849 12.242 11.7802 11.9669
01/30/2025 11.9669 11.9669 11.7704 11.8195
02/02/2025 11.7901 11.7901 11.456 11.5248
02/03/2025 11.5248 11.6918 11.4757 11.4953
02/04/2025 11.5248 11.5641 10.9549 11.1219
02/05/2025 11.1318 11.3381 11.1219 11.2399
02/06/2025 11.2791 11.5543 11.1613 11.4265
02/09/2025 11.4265 11.4658 11.0925 11.1121
02/10/2025 11.1121 11.1907 10.945 11.0728
02/11/2025 11.0433 11.1121 10.837 10.8469
02/12/2025 10.9058 10.9746 10.8174 10.8567
02/13/2025 10.8664 10.9255 10.7191 10.7977
02/16/2025 10.8174 10.9549 10.8075 10.8075
02/17/2025 10.8075 10.8272 10.6306 10.6798
02/18/2025 10.6995 10.7289 10.2967 10.2967
02/19/2025 10.2967 10.5128 10.2672 10.503
02/20/2025 10.5128 10.5325 10.051 10.1001
02/23/2025 10.1198 10.2475 10.0707 10.0707
02/24/2025 10.0804 10.1001 9.8054 9.8251
02/25/2025 9.8251 9.9135 9.7465 9.8349
02/26/2025 9.8349 10.11 9.8251 10.0215
02/27/2025 10.0215 10.1493 9.9429 9.9429
03/02/2025 9.9528 10.1198 9.8643 9.9135
03/03/2025 9.9135 9.9724 9.7465 9.7465
03/04/2025 9.7857 10.2376 9.7857 10.1689
03/05/2025 10.1689 10.5816 10.1689 10.5816
03/06/2025 10.6111 10.7584 10.4539 10.7092
03/09/2025 10.7092 10.7486 10.5128 10.6209
03/10/2025 10.5423 10.9156 10.4637 10.7977
03/11/2025 10.8272 10.9156 10.7092 10.7092
03/12/2025 10.7781 11.2399 10.7683 11.0532
03/13/2025 11.1514 11.5248 11.0827 11.4855
03/16/2025 11.5935 12.0553 11.5935 12.0062
03/17/2025 12.0357 13.2049 11.7901 13.1557
03/18/2025 12.1929 12.7529 11.849 11.849
03/19/2025 11.7901 12.4189 11.4855 11.8097
03/20/2025 11.8097 11.8195 10.67 10.8469
03/23/2025 10.837 11.4363 10.5226 11.1907
03/24/2025 11.3479 11.8981 11.3283 11.8687
03/25/2025 11.7507 12.2911 11.3185 11.9571
03/26/2025 12.0848 12.8806 12.0848 12.1831
03/27/2025 12.2322 12.6645 12.0848 12.3206
04/01/2025 12.3206 13.0673 12.2027 12.3894
04/02/2025 12.3894 12.802 12.3501 12.3992
04/03/2025 12.4778 12.6252 11.9767 12.0553
04/06/2025 11.5935 11.9276 11.3381 11.8687
04/07/2025 12.0062 12.1339 11.8687 11.8687
04/08/2025 11.8687 11.8687 11.456 11.456
04/09/2025 11.7901 12.2813 11.7507 11.7901
04/10/2025 11.7901 11.8588 11.5935 11.6721
04/13/2025 11.8293 11.9964 11.7507 11.849
04/14/2025 11.8785 12.1929 11.7999 11.8097
04/15/2025 11.7901 12.0455 11.7115 11.7606
04/16/2025 11.8687 12.3501 11.8588 12.2715
04/17/2025 12.4287 12.5662 12.0553 12.3795
04/20/2025 12.5466 13.0673 12.4581 13.0673
04/21/2025 13.0673 13.195 12.4975 12.6939
04/23/2025 12.6939 13.6371 12.5957 13.4308
04/24/2025 13.4799 13.7846 13.2245 13.254
04/27/2025 13.254 13.4603 13.0378 13.2147
04/28/2025 13.195 13.254 12.5367 12.5367
04/29/2025 12.4778 12.861 11.4462 12.0848
05/01/2025 12.4778 12.7725 12.1831 12.3992
05/04/2025 12.3992 12.6252 12.2813 12.3304
05/05/2025 12.3304 13.0673 12.2813 12.8315
05/06/2025 13.1655 13.3031 12.635 12.7922
05/07/2025 12.861 13.1557 12.7725 13.0869
05/08/2025 13.0968 13.5585 12.9789 13.4308
05/11/2025 13.4702 14.1382 13.4702 13.814
05/12/2025 13.8435 14.0891 13.6568 13.7649
05/13/2025 13.7551 14.2757 13.6666 14.1579
05/14/2025 14.1677 14.6884 14.0596 14.3348
05/15/2025 14.3445 14.3839 13.6961 13.814
05/19/2025 13.814 14.0204 13.5684 13.7551
05/20/2025 13.9123 13.9123 13.5585 13.7551
05/21/2025 13.7747 14.0105 13.3916 13.706
05/22/2025 13.7256 13.9123 13.2441 13.4799
05/25/2025 13.5585 13.5684 13.0575 13.2638
05/26/2025 13.2441 13.4505 12.9691 13.1263
05/27/2025 13.1459 13.2245 12.8708 13.1754
05/28/2025 13.2049 13.5585 13.1459 13.2245
05/29/2025 13.2245 13.2638 12.6448 13.1164
06/01/2025 12.9789 13.5094 12.7431 13.0477
06/02/2025 13.1164 13.313 13.0869 13.1557
06/03/2025 13.1263 13.3621 13.0869 13.254
06/04/2025 13.254 13.3031 13.1557 13.1557
06/09/2025 13.1655 13.5979 13.1164 13.3522
06/10/2025 13.3621 13.7452 13.2441 13.7452
06/11/2025 13.6077 13.8337 13.4505 13.5585
06/12/2025 12.9691 13.0575 12.3992 12.8905
06/15/2025 12.7922 12.9592 12.5859 12.7725
06/16/2025 12.7725 12.9297 12.6153 12.6153
06/17/2025 12.6252 12.6743 12.2322 12.2322
06/18/2025 12.4287 12.7725 12.3599 12.3795
06/19/2025 12.4483 13.2147 12.4483 13.1263
06/22/2025 12.8413 13.0673 12.5171 12.8708
06/23/2025 13.0771 13.313 12.8905 13.0575
06/24/2025 13.1164 13.3522 13.0673 13.1164
06/25/2025 13.1361 13.2933 12.9592 13.1655
06/26/2025 13.2638 13.2638 12.8905 13.1655
06/29/2025 13.1655 13.6077 13.1164 13.5979
06/30/2025 13.5585 13.7354 13.4603 13.5389
07/01/2025 13.6142 13.891 13.2583 13.3868
07/02/2025 13.5153 13.6439 13.3275 13.3967
07/03/2025 13.456 13.7328 13.4264 13.545
07/06/2025 13.456 13.4857 13.2385 13.4165
07/07/2025 13.4461 13.5153 13.1495 13.1792
07/08/2025 13.199 13.3374 13.1693 13.2187
07/09/2025 13.278 13.4659 13.278 13.3967
07/10/2025 13.4066 13.5351 13.2385 13.3868
07/13/2025 13.3571 13.3868 13.2088 13.2484
07/15/2025 13.1693 13.3176 12.8331 12.9023
07/16/2025 12.9221 13.1891 12.9221 13.1891
07/17/2025 13.1891 13.6439 13.0605 13.6043
07/20/2025 13.6834 14.0196 13.6538 13.9306
07/21/2025 14.0393 14.6128 13.8614 13.9899
07/22/2025 13.9998 14.3854 13.98 14.0591
07/23/2025 14.1382 14.3063 14.0591 14.1679
07/24/2025 14.2371 14.6721 14.2371 14.4249
07/27/2025 14.4842 14.9489 14.2766 14.4052
07/28/2025 14.4645 14.5337 13.9701 14.2074
07/29/2025 14.1876 14.4546 14.0196 14.3953
07/30/2025 14.5337 14.6029 14.3557 14.593
07/31/2025 14.6128 15.0972 14.4447 15.0972
08/03/2025 15.2258 15.5323 15.2159 15.2554
08/04/2025 15.2554 15.3642 15.0577 15.1961
08/05/2025 15.2258 15.2554 14.8698 15.0478
08/06/2025 15.0676 15.3246 14.9292 15.028
08/07/2025 15.028 15.028 14.771 14.8006
08/10/2025 14.8105 14.9885 14.8006 14.8599
08/11/2025 14.8896 15.1763 14.8006 14.8303
08/12/2025 14.8797 14.8995 14.415 14.7314
08/13/2025 14.6325 14.682 14.2173 14.2173
08/14/2025 14.2173 14.3656 14.0591 14.2865
08/17/2025 14.2865 14.4842 14.069 14.4546
08/18/2025 14.4645 14.8204 14.4546 14.6523
08/19/2025 14.682 14.9984 14.4744 14.9588
08/20/2025 15.0478 15.3246 14.8995 15.1763
08/21/2025 15.1763 15.3147 14.9984 15.1664
08/24/2025 15.2554 15.6311 15.2258 15.6311
08/25/2025 15.8091 16.2935 15.7992 15.9178
08/26/2025 15.9673 16.3924 15.1763 15.206
08/27/2025 15.2159 15.819 14.9687 15.2258
08/28/2025 15.2752 15.3147 15.028 15.1763
08/31/2025 15.1664 15.2258 14.9984 15.0478
09/01/2025 15.0577 15.1467 13.8416 14.1975
09/02/2025 14.2173 14.2371 13.7427 13.9108
09/03/2025 13.9405 14.2964 13.9306 14.2865
09/04/2025 14.2865 14.3359 13.6933 13.7625
09/07/2025 13.6439 13.6439 13.1001 13.1396
09/08/2025 13.2484 13.3374 12.8727 13.1594
09/09/2025 13.2484 13.2879 12.9518 13.199
09/10/2025 13.199 13.4165 13.0605 13.1495
09/11/2025 13.11 13.5944 12.8727 13.456
09/14/2025 13.545 14.2568 13.1495 14.2074
09/15/2025 14.2173 14.5337 14.1679 14.2568
09/16/2025 14.3359 14.3953 14.1085 14.1876
09/17/2025 14.1975 14.3953 13.9701 13.9899
09/18/2025 14.0196 14.2865 13.9207 14.2865
09/21/2025 14.682 14.682 14.3359 14.3458
09/22/2025 14.2371 14.8501 14.0196 14.3755
09/23/2025 14.3953 14.4645 14.0393 14.2865
09/24/2025 14.3557 14.6919 14.3162 14.5831
09/25/2025 14.6424 14.682 13.9108 14.0097
09/28/2025 14.0097 14.1184 13.7922 13.9899
09/29/2025 13.9899 14.0097 13.723 13.8515
09/30/2025 13.8713 13.891 13.4461 13.8317
10/01/2025 13.8317 13.891 13.4758 13.5351
10/02/2025 13.5549 13.634 13.3374 13.3868
10/05/2025 13.3868 13.4461 13.1594 13.1792
10/06/2025 13.1891 13.278 13.0902 13.1891
10/07/2025 13.1891 13.2682 12.9518 12.9814
10/08/2025 13.0507 13.4264 13.0507 13.3868
10/09/2025 13.3868 13.4461 13.1693 13.1891
10/12/2025 13.0309 13.11 12.8035 12.8529
10/13/2025 12.8529 12.9221 12.3685 12.4377
10/14/2025 12.4377 12.7936 12.4179 12.7244
10/15/2025 12.7046 12.8035 12.408 12.5069
10/16/2025 12.4476 12.497 11.8346 12.3586
10/19/2025 12.3685 12.586 12.0916 12.5266
10/20/2025 12.5168 12.5662 12.319 12.4574
10/21/2025 12.4574 12.8826 12.4476 12.675
10/22/2025 12.6947 12.7738 12.5761 12.5761
10/23/2025 12.586 13.4362 12.586 13.4362
10/26/2025 13.5351 13.7922 13.4362 13.4362
10/27/2025 13.4461 13.5648 13.0507 13.3473
10/29/2025 13.3473 13.6142 13.2583 13.278
10/30/2025 13.278 13.6735 13.1199 13.6538
11/02/2025 13.6538 13.891 13.6142 13.7526
11/03/2025 13.8021 13.8021 13.5054 13.5351
11/04/2025 13.5351 13.5549 12.4871 12.7046
11/05/2025 12.754 12.8035 12.1312 12.2993
11/06/2025 12.319 12.3981 11.8642 11.9433
11/09/2025 12.0026 12.3487 11.7159 12.2597
11/10/2025 12.3586 12.3783 11.3402 11.7654
11/11/2025 12.0224 12.0224 11.5478 11.5775
11/12/2025 11.5973 11.7654 11.3798 11.4786
11/13/2025 11.4688 11.4786 11.1919 11.2908
11/16/2025 11.3303 11.5083 11.2117 11.2216
11/17/2025 11.2809 11.8049 11.2414 11.2512
11/18/2025 11.3501 11.4292 11.271 11.2809
11/19/2025 11.3303 11.3995 11.2414 11.271
11/20/2025 11.2809 11.3007 11.014 11.0535
11/23/2025 11.014 11.1227 10.6778 10.6778
11/24/2025 10.7767 10.9349 10.5888 10.5987
11/25/2025 10.5987 10.6383 10.4109 10.4109
11/26/2025 10.4504 10.7174 10.4504 10.5097
11/27/2025 10.5097 10.5097 10.3614 10.3614
11/30/2025 10.3614 10.5691 10.3417 10.4801
12/01/2025 10.4998 10.5987 10.2428 10.312
12/02/2025 10.3515 10.3614 10.2428 10.2527
12/03/2025 10.2626 10.3812 10.0747 10.1044
12/04/2025 10.1143 10.1934 10.0352 10.1637
12/07/2025 10.2032 10.312 10.2032 10.2131
12/08/2025 10.2329 10.4998 10.2032 10.4405
12/09/2025 10.4603 10.8063 10.401 10.7668
12/10/2025 10.7668 10.7964 10.49 10.49
12/11/2025 10.5097 10.7075 10.4405 10.4998
12/14/2025 10.5196 10.747 10.4998 10.7272
12/15/2025 10.7569 10.8063 10.5493 10.5691
12/16/2025 10.5789 10.6383 10.4504 10.4603
12/17/2025 10.5097 10.5097 10.3515 10.4801
12/18/2025 10.4801 10.6679 10.3614 10.6679
12/21/2025 10.6679 10.6976 10.4109 10.4405
12/22/2025 10.4504 10.4603 10.223 10.223
12/23/2025 10.2428 10.2823 10.1439 10.2131
12/24/2025 10.2823 10.3812 10.2626 10.2922
12/25/2025 10.2922 10.5691 10.2428 10.3515
12/28/2025 10.3614 10.4109 9.877 9.9264
12/29/2025 9.9462 10.0648 9.9363 10.0648
12/30/2025 10.0747 10.4306 10.0549 10.4306