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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.2571
CLOSE 7.2266
Low
LOW 4.1842
High
HIGH 12.2923
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 7.0336 | 7.3072 | 6.8935 | 6.9203 |
| 01/02/2023 | 6.9602 | 6.9869 | 6.5532 | 6.5866 |
| 01/03/2023 | 6.5898 | 7.007 | 6.2562 | 6.3396 |
| 01/04/2023 | 6.433 | 6.4664 | 5.8892 | 5.8892 |
| 01/05/2023 | 5.8925 | 6.1695 | 5.5989 | 6.1027 |
| 01/08/2023 | 6.1695 | 6.3396 | 5.8692 | 6.046 |
| 01/09/2023 | 6.046 | 6.1027 | 5.779 | 5.8525 |
| 01/10/2023 | 5.8525 | 5.9525 | 5.4154 | 5.4588 |
| 01/11/2023 | 5.5889 | 5.6623 | 5.312 | 5.6189 |
| 01/12/2023 | 5.6256 | 6.1794 | 5.5655 | 6.1094 |
| 01/15/2023 | 6.1461 | 6.3897 | 6.0493 | 6.2562 |
| 01/16/2023 | 6.3396 | 6.4831 | 6.1728 | 6.2162 |
| 01/17/2023 | 6.2395 | 6.3163 | 6.1194 | 6.1461 |
| 01/18/2023 | 6.1461 | 6.3163 | 6.066 | 6.1562 |
| 01/19/2023 | 6.1928 | 6.6999 | 6.1228 | 6.6733 |
| 01/22/2023 | 6.9469 | 7.007 | 6.5999 | 6.5999 |
| 01/23/2023 | 6.5731 | 6.5731 | 6.2295 | 6.3863 |
| 01/24/2023 | 6.4064 | 6.5198 | 6.0994 | 6.2028 |
| 01/25/2023 | 6.2162 | 6.4064 | 6.1728 | 6.1728 |
| 01/26/2023 | 6.0994 | 6.1728 | 5.8591 | 5.9559 |
| 01/29/2023 | 5.9726 | 6.1427 | 5.8925 | 5.9525 |
| 01/30/2023 | 5.9525 | 5.966 | 5.679 | 5.679 |
| 01/31/2023 | 5.6923 | 6.0493 | 5.5055 | 5.5255 |
| 02/01/2023 | 5.5288 | 5.689 | 5.2552 | 5.659 |
| 02/02/2023 | 5.6923 | 5.9259 | 5.6122 | 5.9193 |
| 02/05/2023 | 5.7824 | 6.0894 | 5.6389 | 5.996 |
| 02/06/2023 | 5.9559 | 5.9926 | 5.3987 | 5.3987 |
| 02/14/2023 | 5.4721 | 5.9359 | 5.4721 | 5.9359 |
| 02/15/2023 | 6.2228 | 6.4297 | 5.8058 | 6.0026 |
| 02/16/2023 | 5.9827 | 6.0026 | 5.7357 | 5.9026 |
| 02/19/2023 | 5.9126 | 6.4898 | 5.8725 | 6.4898 |
| 02/20/2023 | 6.74 | 7.1004 | 6.5097 | 6.8267 |
| 02/21/2023 | 6.8201 | 6.8201 | 6.1461 | 6.1628 |
| 02/22/2023 | 6.1194 | 6.2662 | 5.9058 | 6.0727 |
| 02/23/2023 | 6.0727 | 6.3463 | 6.0127 | 6.0393 |
| 02/26/2023 | 6.0393 | 6.0727 | 5.8892 | 6.066 |
| 02/27/2023 | 6.0727 | 6.2796 | 6.026 | 6.1427 |
| 02/28/2023 | 6.1328 | 6.2162 | 6.0928 | 6.116 |
| 03/01/2023 | 6.116 | 6.1261 | 5.9225 | 5.9259 |
| 03/02/2023 | 5.9259 | 6.0393 | 5.7456 | 5.8392 |
| 03/05/2023 | 5.8658 | 6.1127 | 5.8392 | 6.0193 |
| 03/06/2023 | 6.0393 | 6.0894 | 5.8958 | 5.9026 |
| 03/07/2023 | 5.9026 | 5.9193 | 5.7991 | 5.8058 |
| 03/08/2023 | 5.8525 | 5.9559 | 5.8325 | 5.8859 |
| 03/09/2023 | 5.8492 | 6.0193 | 5.7891 | 5.8925 |
| 03/12/2023 | 5.9859 | 5.9859 | 5.7524 | 5.7591 |
| 03/13/2023 | 5.7591 | 5.8124 | 5.6556 | 5.719 |
| 03/14/2023 | 5.719 | 5.7591 | 5.4688 | 5.4954 |
| 03/15/2023 | 5.5689 | 5.6389 | 5.4754 | 5.5689 |
| 03/16/2023 | 5.6723 | 5.6823 | 5.4888 | 5.5155 |
| 03/19/2023 | 5.5155 | 5.5155 | 5.282 | 5.312 |
| 03/20/2023 | 5.3153 | 5.372 | 5.0783 | 5.1417 |
| 03/21/2023 | 5.1584 | 5.2786 | 5.1318 | 5.2552 |
| 03/22/2023 | 5.2519 | 5.5155 | 5.2051 | 5.3253 |
| 03/23/2023 | 5.3353 | 5.4354 | 5.1952 | 5.2585 |
| 03/26/2023 | 5.2719 | 5.5021 | 5.2385 | 5.4187 |
| 03/27/2023 | 5.4187 | 5.4354 | 5.2418 | 5.282 |
| 03/28/2023 | 5.2352 | 5.7224 | 5.0817 | 5.6156 |
| 03/29/2023 | 5.5956 | 5.739 | 5.5488 | 5.6056 |
| 03/30/2023 | 5.6089 | 5.8191 | 5.5722 | 5.719 |
| 04/02/2023 | 5.7257 | 5.8559 | 5.659 | 5.7591 |
| 04/03/2023 | 6.006 | 6.1127 | 5.7724 | 5.8225 |
| 04/04/2023 | 5.8591 | 5.8725 | 5.5989 | 5.6323 |
| 04/05/2023 | 5.6356 | 5.659 | 5.4654 | 5.5121 |
| 04/06/2023 | 5.4888 | 5.5755 | 5.3086 | 5.4354 |
| 04/09/2023 | 5.4421 | 5.5689 | 5.3787 | 5.5689 |
| 04/10/2023 | 5.5755 | 5.7124 | 5.5121 | 5.6056 |
| 04/11/2023 | 5.6156 | 5.6389 | 5.5388 | 5.5555 |
| 04/12/2023 | 5.5722 | 5.679 | 5.5388 | 5.5689 |
| 04/13/2023 | 5.5689 | 5.6056 | 5.3887 | 5.4388 |
| 04/16/2023 | 5.4388 | 5.4621 | 5.3253 | 5.372 |
| 04/17/2023 | 5.372 | 5.4254 | 5.2986 | 5.3286 |
| 04/18/2023 | 5.3286 | 5.3754 | 5.3052 | 5.3052 |
| 04/19/2023 | 5.3086 | 5.312 | 5.2385 | 5.2786 |
| 04/23/2023 | 5.2786 | 5.3954 | 5.2585 | 5.2585 |
| 04/24/2023 | 5.2719 | 5.4487 | 5.2719 | 5.332 |
| 04/25/2023 | 5.3052 | 5.3353 | 5.1918 | 5.2051 |
| 04/26/2023 | 5.2385 | 5.2852 | 5.0149 | 5.0149 |
| 04/27/2023 | 5.0717 | 5.0751 | 4.8114 | 4.8515 |
| 05/01/2023 | 4.8515 | 4.8849 | 4.5512 | 4.6112 |
| 05/02/2023 | 4.6112 | 4.6713 | 4.2542 | 4.5512 |
| 05/03/2023 | 4.5578 | 4.7013 | 4.5512 | 4.5979 |
| 05/04/2023 | 4.6079 | 4.6379 | 4.4277 | 4.4277 |
| 05/07/2023 | 4.4277 | 4.5312 | 4.371 | 4.4678 |
| 05/08/2023 | 4.5245 | 4.6379 | 4.4177 | 4.4177 |
| 05/09/2023 | 4.421 | 4.4711 | 4.2675 | 4.2675 |
| 05/10/2023 | 4.2675 | 4.6379 | 4.2609 | 4.5245 |
| 05/11/2023 | 4.6379 | 4.6379 | 4.3476 | 4.3877 |
| 05/14/2023 | 4.1975 | 4.5846 | 4.1842 | 4.421 |
| 05/15/2023 | 4.4978 | 4.6379 | 4.4477 | 4.6346 |
| 05/16/2023 | 4.6346 | 4.688 | 4.5779 | 4.668 |
| 05/17/2023 | 4.6713 | 4.6713 | 4.4378 | 4.4411 |
| 05/21/2023 | 4.4477 | 4.5712 | 4.3777 | 4.4244 |
| 05/22/2023 | 4.4244 | 4.5378 | 4.391 | 4.4844 |
| 05/23/2023 | 4.4878 | 4.6179 | 4.3444 | 4.3843 |
| 05/24/2023 | 4.4044 | 4.4411 | 4.341 | 4.3643 |
| 05/25/2023 | 4.3676 | 4.5512 | 4.341 | 4.5512 |
| 05/28/2023 | 4.6664 | 4.9413 | 4.5646 | 4.8803 |
| 05/29/2023 | 4.8871 | 5.257 | 4.8463 | 5.257 |
| 05/30/2023 | 5.3214 | 5.525 | 5.1382 | 5.525 |
| 05/31/2023 | 5.8713 | 5.9526 | 5.5488 | 5.576 |
| 06/01/2023 | 5.6506 | 5.7185 | 5.4233 | 5.4606 |
| 06/04/2023 | 5.5149 | 5.6337 | 5.4878 | 5.5047 |
| 06/05/2023 | 5.542 | 5.542 | 5.335 | 5.3453 |
| 06/06/2023 | 5.3961 | 5.6099 | 5.3825 | 5.5488 |
| 06/07/2023 | 5.5488 | 5.5828 | 5.3961 | 5.4911 |
| 06/08/2023 | 5.4979 | 5.8713 | 5.4029 | 5.8034 |
| 06/11/2023 | 5.9051 | 6.0749 | 5.8848 | 6.0409 |
| 06/12/2023 | 6.0409 | 6.0477 | 5.6778 | 5.7796 |
| 06/13/2023 | 5.7796 | 5.8034 | 5.5488 | 5.5658 |
| 06/14/2023 | 5.8034 | 5.8883 | 5.6337 | 5.7015 |
| 06/15/2023 | 5.7015 | 5.7931 | 5.5862 | 5.6845 |
| 06/18/2023 | 5.6845 | 5.7253 | 5.369 | 5.369 |
| 06/19/2023 | 5.5319 | 5.6744 | 5.3825 | 5.3961 |
| 06/20/2023 | 5.3995 | 5.5013 | 5.2535 | 5.2604 |
| 06/21/2023 | 5.2705 | 5.5828 | 5.1925 | 5.5353 |
| 06/22/2023 | 5.6167 | 5.7456 | 5.5454 | 5.6269 |
| 06/25/2023 | 5.6574 | 5.7626 | 5.6269 | 5.7423 |
| 06/26/2023 | 5.7355 | 5.7931 | 5.6574 | 5.7355 |
| 07/02/2023 | 5.749 | 5.9934 | 5.749 | 5.9765 |
| 07/03/2023 | 5.9765 | 6.0477 | 5.8543 | 5.8543 |
| 07/04/2023 | 5.8883 | 6.007 | 5.7898 | 6.007 |
| 07/05/2023 | 6.119 | 6.2547 | 6.0952 | 6.2106 |
| 07/06/2023 | 6.2276 | 6.5161 | 6.119 | 6.4176 |
| 07/09/2023 | 6.5195 | 6.6756 | 6.4754 | 6.5195 |
| 07/10/2023 | 6.5704 | 6.6043 | 6.3159 | 6.3837 |
| 07/11/2023 | 6.3871 | 6.3972 | 6.197 | 6.2208 |
| 07/12/2023 | 6.2208 | 6.3362 | 6.0444 | 6.1631 |
| 07/13/2023 | 6.1631 | 6.3566 | 6.0749 | 6.2989 |
| 07/16/2023 | 6.4482 | 6.5059 | 6.3634 | 6.3804 |
| 07/17/2023 | 6.3837 | 6.4482 | 6.0613 | 6.0613 |
| 07/18/2023 | 6.2989 | 6.3804 | 6.1665 | 6.2615 |
| 07/19/2023 | 6.3464 | 6.3769 | 6.1767 | 6.2853 |
| 07/20/2023 | 6.2989 | 6.5636 | 6.2276 | 6.4957 |
| 07/23/2023 | 6.6857 | 6.9708 | 6.6382 | 6.8215 |
| 07/24/2023 | 6.8758 | 6.8826 | 6.4109 | 6.4312 |
| 07/25/2023 | 6.4482 | 6.6111 | 6.3972 | 6.55 |
| 07/26/2023 | 6.5568 | 6.6857 | 6.4821 | 6.55 |
| 07/27/2023 | 6.5907 | 6.7943 | 6.5602 | 6.7332 |
| 07/30/2023 | 6.7876 | 6.9844 | 6.679 | 6.8555 |
| 07/31/2023 | 6.8555 | 6.8894 | 6.6315 | 6.7061 |
| 08/01/2023 | 6.7095 | 6.8622 | 6.7027 | 6.7197 |
| 08/02/2023 | 6.7502 | 6.7807 | 6.5059 | 6.5229 |
| 08/03/2023 | 6.5636 | 6.662 | 6.472 | 6.5806 |
| 08/06/2023 | 6.584 | 6.903 | 6.5262 | 6.903 |
| 08/07/2023 | 6.9097 | 6.9165 | 6.6382 | 6.662 |
| 08/08/2023 | 6.7536 | 6.903 | 6.6756 | 6.6926 |
| 08/09/2023 | 6.7435 | 6.7468 | 6.1156 | 6.197 |
| 08/10/2023 | 6.2005 | 6.4075 | 6.0749 | 6.3464 |
| 08/13/2023 | 6.421 | 6.6077 | 6.3634 | 6.4754 |
| 08/14/2023 | 6.4754 | 6.489 | 6.2887 | 6.3497 |
| 08/15/2023 | 6.3804 | 6.9844 | 6.3566 | 6.8894 |
| 08/16/2023 | 6.8555 | 7.3984 | 6.6349 | 7.093 |
| 08/17/2023 | 7.093 | 7.6699 | 7.0116 | 7.3102 |
| 08/20/2023 | 7.3645 | 8.0364 | 7.3645 | 8.0364 |
| 08/21/2023 | 8.498 | 8.756 | 8.1451 | 8.4505 |
| 08/22/2023 | 8.5116 | 8.6881 | 7.8397 | 8.0772 |
| 08/23/2023 | 8.0839 | 8.3759 | 7.3984 | 7.5342 |
| 08/24/2023 | 7.5478 | 7.7514 | 7.2831 | 7.6088 |
| 08/27/2023 | 7.6496 | 8.0433 | 7.5003 | 7.5206 |
| 08/28/2023 | 7.5206 | 7.6699 | 7.3713 | 7.5071 |
| 08/30/2023 | 7.5342 | 8.0093 | 7.5206 | 7.7786 |
| 08/31/2023 | 7.8057 | 8.369 | 7.7243 | 8.3215 |
| 09/03/2023 | 8.5863 | 8.8239 | 8.1112 | 8.1858 |
| 09/04/2023 | 8.2333 | 8.2469 | 7.9482 | 7.9957 |
| 09/05/2023 | 8.0772 | 8.5388 | 8.0433 | 8.4369 |
| 09/06/2023 | 8.498 | 9.265 | 8.4709 | 8.9324 |
| 09/07/2023 | 9.0206 | 9.1157 | 8.5863 | 8.6609 |
| 09/10/2023 | 8.7084 | 9.1971 | 8.5252 | 8.7424 |
| 09/11/2023 | 8.7899 | 9.0071 | 8.5659 | 8.8239 |
| 09/12/2023 | 8.8306 | 9.4958 | 8.4844 | 8.6405 |
| 09/13/2023 | 8.6405 | 8.722 | 7.9889 | 8.3419 |
| 09/14/2023 | 8.7356 | 8.946 | 8.5184 | 8.7424 |
| 09/17/2023 | 8.7153 | 9.1361 | 8.4165 | 8.4369 |
| 09/18/2023 | 8.4844 | 8.6541 | 8.2877 | 8.6541 |
| 09/19/2023 | 8.6678 | 8.8035 | 8.2944 | 8.3215 |
| 09/20/2023 | 8.2537 | 8.851 | 8.179 | 8.7831 |
| 09/21/2023 | 9.1429 | 9.6587 | 9.1429 | 9.6587 |
| 09/24/2023 | 9.9098 | 10.6226 | 9.8487 | 10.6226 |
| 09/25/2023 | 11.1995 | 11.5389 | 10.4596 | 10.9076 |
| 09/26/2023 | 11.1317 | 11.8171 | 11.0773 | 11.8104 |
| 09/27/2023 | 11.9869 | 12.2923 | 11.0569 | 11.2334 |
| 09/28/2023 | 11.0773 | 11.3353 | 10.6226 | 10.9279 |
| 10/01/2023 | 10.9279 | 11.118 | 10.385 | 10.6972 |
| 10/02/2023 | 11.1113 | 11.7629 | 11.0569 | 11.3353 |
| 10/03/2023 | 11.3353 | 11.3692 | 10.6022 | 10.8873 |
| 10/04/2023 | 10.8873 | 11.0977 | 10.4189 | 10.8737 |
| 10/05/2023 | 10.7922 | 10.8601 | 10.5275 | 10.6904 |
| 10/08/2023 | 10.1813 | 10.6361 | 10.0117 | 10.5207 |
| 10/09/2023 | 10.5547 | 11.0909 | 10.5275 | 10.9958 |
| 10/10/2023 | 10.9891 | 11.0434 | 10.351 | 10.4121 |
| 10/11/2023 | 10.5207 | 10.9279 | 10.0117 | 10.4596 |
| 10/12/2023 | 10.4868 | 10.5003 | 9.9845 | 10.1202 |
| 10/15/2023 | 10.195 | 10.4053 | 9.6791 | 9.6791 |
| 10/16/2023 | 9.6791 | 10.0252 | 9.4483 | 9.9913 |
| 10/17/2023 | 9.5094 | 10.1135 | 9.5026 | 9.6384 |
| 10/18/2023 | 9.6995 | 10.0048 | 9.5297 | 9.876 |
| 10/19/2023 | 9.6112 | 9.7334 | 9.1361 | 9.1632 |
| 10/22/2023 | 9.4551 | 9.9166 | 9.2107 | 9.9166 |
| 10/23/2023 | 9.9166 | 10.3782 | 9.7401 | 10.2153 |
| 10/24/2023 | 10.2221 | 10.2561 | 9.1971 | 9.2039 |
| 10/25/2023 | 9.2039 | 9.9166 | 8.9868 | 9.9166 |
| 10/26/2023 | 9.9098 | 9.9166 | 9.523 | 9.8216 |
| 10/29/2023 | 9.8216 | 10.1746 | 9.6722 | 9.9641 |
| 10/30/2023 | 10.0456 | 10.161 | 9.4415 | 9.4686 |
| 10/31/2023 | 9.5365 | 9.7537 | 9.075 | 9.5026 |
| 11/01/2023 | 9.5705 | 9.7062 | 9.0954 | 9.1632 |
| 11/02/2023 | 9.1632 | 9.2921 | 8.946 | 9.0275 |
| 11/05/2023 | 9.1632 | 9.299 | 9.0546 | 9.17 |
| 11/06/2023 | 9.1904 | 9.3804 | 9.0614 | 9.3669 |
| 11/07/2023 | 9.4279 | 9.5976 | 9.2107 | 9.2582 |
| 11/08/2023 | 9.1632 | 9.4008 | 9.0818 | 9.2107 |
| 11/09/2023 | 9.265 | 10.0321 | 9.1835 | 9.8827 |
| 11/12/2023 | 9.9098 | 10.5614 | 9.8148 | 9.9573 |
| 11/13/2023 | 10.1746 | 10.4528 | 9.6112 | 9.7401 |
| 11/14/2023 | 10.4528 | 10.5478 | 10.1475 | 10.2492 |
| 11/15/2023 | 10.2492 | 10.4392 | 10.0456 | 10.2085 |
| 11/16/2023 | 10.2357 | 10.3103 | 10.1 | 10.1135 |
| 11/19/2023 | 10.1813 | 10.9619 | 10.1338 | 10.8262 |
| 11/20/2023 | 10.8601 | 11.3759 | 10.6293 | 11.1655 |
| 11/21/2023 | 11.532 | 11.7764 | 11.1927 | 11.5253 |
| 11/22/2023 | 11.5049 | 11.5049 | 11.0366 | 11.0366 |
| 11/23/2023 | 11.0366 | 11.3759 | 10.9144 | 11.0298 |
| 11/26/2023 | 11.1588 | 11.3284 | 10.7243 | 10.7515 |
| 11/27/2023 | 10.7718 | 10.8737 | 10.48 | 10.5614 |
| 11/28/2023 | 10.5751 | 10.6768 | 10.2832 | 10.385 |
| 11/29/2023 | 10.4189 | 10.4868 | 10.1882 | 10.3443 |
| 11/30/2023 | 10.4053 | 10.4936 | 10.1475 | 10.161 |
| 12/03/2023 | 10.2017 | 10.2492 | 9.713 | 9.7741 |
| 12/04/2023 | 9.7605 | 9.8962 | 9.6247 | 9.6247 |
| 12/05/2023 | 9.9098 | 10.1271 | 9.4144 | 9.4144 |
| 12/06/2023 | 9.4822 | 9.7741 | 9.2243 | 9.7741 |
| 12/07/2023 | 9.7673 | 10.0931 | 9.6722 | 9.9913 |
| 12/10/2023 | 9.9913 | 10.0117 | 9.4755 | 9.4755 |
| 12/11/2023 | 9.7809 | 10.2017 | 9.618 | 10.195 |
| 12/12/2023 | 10.195 | 10.5411 | 9.7401 | 10.1067 |
| 12/13/2023 | 10.2017 | 10.4528 | 10.0388 | 10.3307 |
| 12/14/2023 | 10.3375 | 10.6293 | 10.2288 | 10.4053 |
| 12/17/2023 | 10.3103 | 10.3917 | 9.8556 | 9.8827 |
| 12/18/2023 | 9.8827 | 10.0931 | 9.7605 | 9.9641 |
| 12/19/2023 | 9.9438 | 9.9845 | 9.5297 | 9.5297 |
| 12/20/2023 | 9.5365 | 9.7537 | 9.4347 | 9.6859 |
| 12/21/2023 | 9.6791 | 9.7537 | 9.1632 | 9.1632 |
| 12/24/2023 | 9.1632 | 9.1632 | 8.3352 | 8.4844 |
| 12/25/2023 | 8.5455 | 9.0004 | 8.369 | 8.7288 |
| 12/26/2023 | 8.7288 | 9.1835 | 8.6745 | 8.9935 |
| 12/27/2023 | 9.1835 | 9.3669 | 9.0614 | 9.3057 |
| 12/28/2023 | 9.3194 | 10.2357 | 9.1971 | 10.1135 |