KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş.
15:10:00
15.39 ₺
+0.090 (%+0.59)
Previous Close: 15.3·
Volatility: 2.420
Day Low₺15.05
Day High₺15.42
Market Data
Spot Rate
B:15.34
A:15.39
Week over week (WoW)
+0.59%
Month over month (MoM)
+18.29%
Year to date (YTD)
+45.88%
Year over year (YoY)
+24.39%
KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5498
CLOSE 4.5453
Low
LOW 2.9431
High
HIGH 8.7754
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/29/2022 | 3.1991 | 3.2323 | 3.0924 | 3.1991 |
| 06/30/2022 | 3.1919 | 3.1919 | 3.0829 | 3.0829 |
| 07/03/2022 | 3.0806 | 3.0829 | 2.9431 | 3.0497 |
| 07/04/2022 | 3.0427 | 3.0592 | 2.9644 | 3.0545 |
| 07/05/2022 | 3.0569 | 3.2345 | 3.0569 | 3.1375 |
| 07/06/2022 | 3.1635 | 3.1682 | 3.0806 | 3.1398 |
| 07/07/2022 | 3.1398 | 3.1469 | 3.1137 | 3.1421 |
| 07/12/2022 | 3.1421 | 3.1517 | 3.0781 | 3.1327 |
| 07/13/2022 | 3.1303 | 3.1398 | 3.0995 | 3.1231 |
| 07/17/2022 | 3.1209 | 3.1706 | 3.0806 | 3.1398 |
| 07/18/2022 | 3.1398 | 3.2701 | 3.1279 | 3.2393 |
| 07/19/2022 | 3.2393 | 3.2701 | 3.2157 | 3.2583 |
| 07/20/2022 | 3.2535 | 3.4076 | 3.2227 | 3.2583 |
| 07/21/2022 | 3.2511 | 3.3412 | 3.2511 | 3.3294 |
| 07/24/2022 | 3.3554 | 3.3768 | 3.3223 | 3.3247 |
| 07/25/2022 | 3.327 | 3.3412 | 3.2441 | 3.2583 |
| 07/26/2022 | 3.2583 | 3.3056 | 3.2441 | 3.2796 |
| 07/27/2022 | 3.2796 | 3.2819 | 3.2511 | 3.2583 |
| 07/28/2022 | 3.2583 | 3.3294 | 3.2535 | 3.3175 |
| 07/31/2022 | 3.2938 | 3.327 | 3.2393 | 3.2441 |
| 08/01/2022 | 3.2583 | 3.2677 | 3.1848 | 3.1967 |
| 08/02/2022 | 3.2701 | 3.2843 | 3.1753 | 3.1825 |
| 08/03/2022 | 3.2819 | 3.2819 | 3.1967 | 3.218 |
| 08/04/2022 | 3.218 | 3.2275 | 3.1375 | 3.1682 |
| 08/07/2022 | 3.1682 | 3.2251 | 3.1137 | 3.1659 |
| 08/08/2022 | 3.1563 | 3.1682 | 3.1351 | 3.1469 |
| 08/09/2022 | 3.1445 | 3.1659 | 3.1019 | 3.1563 |
| 08/10/2022 | 3.154 | 3.1706 | 3.1209 | 3.1209 |
| 08/11/2022 | 3.1255 | 3.1753 | 3.1185 | 3.1398 |
| 08/14/2022 | 3.1517 | 3.2583 | 3.1185 | 3.2227 |
| 08/15/2022 | 3.2701 | 3.3175 | 3.0497 | 3.1279 |
| 08/16/2022 | 3.1445 | 3.1706 | 3.0971 | 3.1231 |
| 08/17/2022 | 3.1279 | 3.2298 | 3.0995 | 3.154 |
| 08/18/2022 | 3.1517 | 3.2109 | 3.1398 | 3.1777 |
| 08/21/2022 | 3.1777 | 3.2085 | 3.1398 | 3.1563 |
| 08/22/2022 | 3.1587 | 3.2061 | 3.1469 | 3.1943 |
| 08/23/2022 | 3.1967 | 3.2037 | 3.1161 | 3.1375 |
| 08/24/2022 | 3.1375 | 3.1563 | 3.1137 | 3.1255 |
| 08/25/2022 | 3.1279 | 3.1351 | 3.0829 | 3.0924 |
| 08/28/2022 | 3.0829 | 3.0901 | 3.0427 | 3.0615 |
| 08/30/2022 | 3.0901 | 3.2867 | 3.0663 | 3.2867 |
| 08/31/2022 | 3.2867 | 3.3341 | 3.2109 | 3.3104 |
| 09/01/2022 | 3.2891 | 3.4076 | 3.2819 | 3.3032 |
| 09/04/2022 | 3.3056 | 3.507 | 3.2417 | 3.4478 |
| 09/05/2022 | 3.4834 | 3.5426 | 3.3104 | 3.3886 |
| 09/06/2022 | 3.4123 | 3.4408 | 3.308 | 3.3151 |
| 09/07/2022 | 3.3412 | 3.4004 | 3.2914 | 3.3032 |
| 09/08/2022 | 3.3341 | 3.3768 | 3.2583 | 3.2938 |
| 09/11/2022 | 3.2654 | 3.3341 | 3.1991 | 3.2015 |
| 09/12/2022 | 3.2133 | 3.2133 | 3.1137 | 3.1137 |
| 09/13/2022 | 3.1137 | 3.1848 | 2.9621 | 3.1351 |
| 09/14/2022 | 3.1351 | 3.154 | 3.1089 | 3.1303 |
| 09/15/2022 | 3.1279 | 3.1611 | 3.1161 | 3.154 |
| 09/18/2022 | 3.154 | 3.2535 | 3.154 | 3.1659 |
| 09/19/2022 | 3.1753 | 3.2203 | 3.0948 | 3.1469 |
| 09/20/2022 | 3.1469 | 3.1991 | 3.1161 | 3.1563 |
| 09/21/2022 | 3.1563 | 3.2488 | 3.1563 | 3.2061 |
| 09/22/2022 | 3.2109 | 3.2441 | 3.1635 | 3.1682 |
| 09/25/2022 | 3.1682 | 3.3389 | 3.154 | 3.218 |
| 09/26/2022 | 3.2298 | 3.2891 | 3.2061 | 3.2393 |
| 09/27/2022 | 3.2417 | 3.3223 | 3.2085 | 3.2938 |
| 09/28/2022 | 3.3175 | 3.3649 | 3.154 | 3.2203 |
| 09/29/2022 | 3.2701 | 3.3507 | 3.2157 | 3.3507 |
| 10/02/2022 | 3.3768 | 3.481 | 3.3649 | 3.4431 |
| 10/03/2022 | 3.4716 | 3.5711 | 3.3933 | 3.4573 |
| 10/04/2022 | 3.4834 | 3.5024 | 3.3957 | 3.4123 |
| 10/05/2022 | 3.4242 | 3.5308 | 3.4147 | 3.5024 |
| 10/06/2022 | 3.5024 | 3.7086 | 3.4478 | 3.6587 |
| 10/09/2022 | 3.8175 | 4.0237 | 3.8175 | 3.9455 |
| 10/10/2022 | 4 | 4.1232 | 3.8318 | 3.9787 |
| 10/11/2022 | 3.9811 | 4.0449 | 3.9099 | 4.0071 |
| 10/12/2022 | 4.0095 | 4.2559 | 3.9668 | 4.0497 |
| 10/13/2022 | 4.0615 | 4.0805 | 3.9881 | 4.0095 |
| 10/16/2022 | 4.0521 | 4.154 | 4.0095 | 4.0995 |
| 10/17/2022 | 4.1113 | 4.2085 | 4.0426 | 4.0497 |
| 10/18/2022 | 4.0687 | 4.3222 | 4.0592 | 4.2559 |
| 10/19/2022 | 4.2227 | 4.3057 | 4.1469 | 4.2299 |
| 10/20/2022 | 4.2299 | 4.3578 | 4.1967 | 4.2109 |
| 10/23/2022 | 4.2109 | 4.3672 | 4.2085 | 4.2843 |
| 10/24/2022 | 4.3365 | 4.4336 | 4.2417 | 4.3554 |
| 10/25/2022 | 4.372 | 4.4478 | 4.3412 | 4.4312 |
| 10/26/2022 | 4.4597 | 4.8744 | 4.417 | 4.718 |
| 10/27/2022 | 4.7156 | 4.7156 | 4.5616 | 4.583 |
| 10/30/2022 | 4.6801 | 4.8744 | 4.6018 | 4.7275 |
| 10/31/2022 | 4.7298 | 4.7606 | 4.6256 | 4.6398 |
| 11/01/2022 | 4.6446 | 4.6753 | 4.3957 | 4.3957 |
| 11/02/2022 | 4.436 | 4.5332 | 4.3246 | 4.3389 |
| 11/03/2022 | 4.372 | 4.692 | 4.353 | 4.4431 |
| 11/06/2022 | 4.5308 | 4.6469 | 4.4574 | 4.5852 |
| 11/07/2022 | 4.6208 | 4.6279 | 4.4288 | 4.4574 |
| 11/08/2022 | 4.4786 | 4.5688 | 4.4312 | 4.4455 |
| 11/09/2022 | 4.4668 | 4.8885 | 4.4431 | 4.8815 |
| 11/10/2022 | 4.917 | 5.2416 | 4.8957 | 5.1895 |
| 11/13/2022 | 5.1895 | 5.7085 | 5.0971 | 5.7037 |
| 11/14/2022 | 5.7109 | 6.1788 | 5.564 | 6.0071 |
| 11/15/2022 | 6.0308 | 6.173 | 5.7819 | 5.8081 |
| 11/16/2022 | 5.8151 | 6.3507 | 5.391 | 5.9953 |
| 11/17/2022 | 6.2914 | 6.4158 | 6.1137 | 6.3862 |
| 11/20/2022 | 6.5877 | 7.0201 | 6.398 | 7.0201 |
| 11/21/2022 | 7.1148 | 7.4644 | 6.9372 | 7.1564 |
| 11/22/2022 | 7.18 | 7.5473 | 6.9431 | 7.3756 |
| 11/23/2022 | 7.5237 | 7.808 | 7.3815 | 7.7013 |
| 11/24/2022 | 8.4597 | 8.4715 | 7.3222 | 7.4052 |
| 11/27/2022 | 7.5 | 7.5829 | 7.1386 | 7.2215 |
| 11/28/2022 | 7.2867 | 7.4466 | 7.0852 | 7.2748 |
| 11/29/2022 | 7.3044 | 7.7961 | 7.2038 | 7.6954 |
| 11/30/2022 | 7.808 | 7.8199 | 7.5473 | 7.6599 |
| 12/01/2022 | 7.6658 | 7.9976 | 7.4407 | 7.7606 |
| 12/04/2022 | 7.8554 | 8.4478 | 7.7724 | 8.1753 |
| 12/05/2022 | 8.1748 | 8.7754 | 7.7945 | 7.8811 |
| 12/06/2022 | 8.0013 | 8.2682 | 7.7543 | 7.9545 |
| 12/07/2022 | 7.9545 | 8.1414 | 7.5741 | 7.8211 |
| 12/08/2022 | 7.8412 | 7.9612 | 7.7077 | 7.8144 |
| 12/11/2022 | 8.0213 | 8.4618 | 8.0013 | 8.3149 |
| 12/12/2022 | 8.4083 | 8.435 | 8.0079 | 8.0747 |
| 12/13/2022 | 8.1081 | 8.1281 | 7.5475 | 7.5942 |
| 12/14/2022 | 7.7744 | 7.8745 | 7.3873 | 7.7009 |
| 12/15/2022 | 7.8478 | 7.8745 | 7.3807 | 7.6076 |
| 12/18/2022 | 7.6076 | 7.6743 | 7.2405 | 7.2739 |
| 12/19/2022 | 7.4074 | 7.6876 | 7.2005 | 7.2472 |
| 12/20/2022 | 7.3006 | 7.4541 | 7.2405 | 7.2939 |
| 12/21/2022 | 7.3072 | 7.4007 | 7.1071 | 7.1938 |
| 12/22/2022 | 7.2072 | 7.2472 | 7.0137 | 7.0804 |
| 12/25/2022 | 7.1404 | 7.434 | 7.0804 | 7.2205 |
| 12/26/2022 | 7.2405 | 7.2939 | 6.6399 | 6.7467 |
| 12/27/2022 | 6.7467 | 6.9068 | 6.4197 | 6.5065 |
| 12/28/2022 | 6.5165 | 6.7601 | 6.4264 | 6.7467 |
| 12/29/2022 | 6.7601 | 7.0737 | 6.6733 | 7.007 |