KCHOL
KOÇ HOLDİNG A.Ş. (KCHOL)
209.600
₺
-4.000 (%-1.87)
KCHOL: KOÇ HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KOÇ HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 157.4827
CLOSE 157.1645
Low
LOW 128.8812
High
HIGH 183.634
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 165.3153 | 170.3806 | 165.1311 | 170.2885 |
| 01/02/2025 | 170.749 | 172.6831 | 170.3806 | 171.7621 |
| 01/05/2025 | 172.4067 | 173.7883 | 171.8542 | 172.4067 |
| 01/06/2025 | 172.4067 | 173.5119 | 170.749 | 171.0253 |
| 01/07/2025 | 170.657 | 173.1436 | 170.1043 | 171.67 |
| 01/08/2025 | 172.2226 | 173.2357 | 170.3806 | 171.7621 |
| 01/09/2025 | 172.0384 | 172.8672 | 167.894 | 168.0782 |
| 01/12/2025 | 167.894 | 169.1834 | 163.197 | 163.197 |
| 01/13/2025 | 164.3943 | 166.881 | 163.3812 | 163.8417 |
| 01/14/2025 | 163.9338 | 164.3022 | 160.3419 | 161.6313 |
| 01/15/2025 | 163.3812 | 163.8417 | 159.1447 | 161.9076 |
| 01/16/2025 | 162.8287 | 164.0259 | 161.3551 | 164.0259 |
| 01/19/2025 | 164.7627 | 165.3153 | 159.8815 | 161.5393 |
| 01/20/2025 | 160.9866 | 163.1049 | 160.0657 | 161.3551 |
| 01/21/2025 | 161.7235 | 163.4733 | 160.6183 | 163.197 |
| 01/22/2025 | 164.2101 | 167.3414 | 163.9338 | 166.052 |
| 01/23/2025 | 166.4205 | 167.3414 | 164.3943 | 164.8548 |
| 01/26/2025 | 163.4733 | 164.3022 | 161.0788 | 161.5393 |
| 01/27/2025 | 162.276 | 162.9207 | 159.0527 | 160.0657 |
| 01/28/2025 | 160.7104 | 160.9866 | 156.4739 | 156.4739 |
| 01/29/2025 | 157.2106 | 159.6052 | 156.6581 | 157.7633 |
| 01/30/2025 | 158.1317 | 158.6842 | 155.4608 | 156.3818 |
| 02/02/2025 | 154.9082 | 155.0004 | 148.9218 | 149.1061 |
| 02/03/2025 | 150.027 | 152.4216 | 148.7377 | 150.3954 |
| 02/04/2025 | 151.0401 | 151.6848 | 146.0669 | 147.4483 |
| 02/05/2025 | 148.7377 | 150.7639 | 147.2641 | 148.7377 |
| 02/06/2025 | 148.6456 | 152.6979 | 148.5535 | 152.3295 |
| 02/09/2025 | 152.79 | 154.2635 | 148.9218 | 149.1061 |
| 02/10/2025 | 148.7377 | 149.8429 | 148.0009 | 149.1982 |
| 02/11/2025 | 149.2903 | 150.027 | 146.251 | 146.4352 |
| 02/12/2025 | 147.9088 | 149.7507 | 147.3562 | 148.5535 |
| 02/13/2025 | 149.014 | 149.4745 | 146.8036 | 147.1721 |
| 02/16/2025 | 147.6325 | 148.3693 | 145.5143 | 145.5143 |
| 02/17/2025 | 145.5143 | 146.5274 | 142.3829 | 143.5803 |
| 02/18/2025 | 145.5143 | 147.6325 | 138.1464 | 138.1464 |
| 02/19/2025 | 139.3438 | 139.7121 | 137.3176 | 137.9622 |
| 02/20/2025 | 138.0544 | 141.6462 | 135.4756 | 138.6991 |
| 02/23/2025 | 139.9885 | 140.4489 | 138.1464 | 138.6069 |
| 02/24/2025 | 139.0674 | 140.4489 | 138.2386 | 138.2386 |
| 02/25/2025 | 138.4228 | 139.3438 | 136.3966 | 137.6859 |
| 02/26/2025 | 137.8702 | 142.0146 | 137.1334 | 140.7252 |
| 02/27/2025 | 139.9885 | 142.9356 | 139.8963 | 140.3568 |
| 03/02/2025 | 142.3829 | 145.0538 | 140.8173 | 140.9094 |
| 03/03/2025 | 140.7252 | 141.6462 | 138.6069 | 139.7121 |
| 03/04/2025 | 141.0935 | 148.9218 | 140.3568 | 148.5535 |
| 03/05/2025 | 150.1192 | 155.9213 | 147.2641 | 155.9213 |
| 03/06/2025 | 155.645 | 159.3289 | 153.9872 | 159.3289 |
| 03/09/2025 | 160.0657 | 160.7104 | 156.3818 | 157.2106 |
| 03/10/2025 | 157.7633 | 161.4471 | 156.1055 | 160.6183 |
| 03/11/2025 | 161.4471 | 168.4466 | 160.2499 | 166.6046 |
| 03/12/2025 | 167.4335 | 169.3676 | 165.2231 | 169.3676 |
| 03/13/2025 | 170.1043 | 170.9332 | 168.0782 | 168.9071 |
| 03/16/2025 | 169.0913 | 170.3806 | 167.7098 | 168.0782 |
| 03/17/2025 | 166.973 | 172.7752 | 166.881 | 169.5518 |
| 03/18/2025 | 156.566 | 161.7235 | 152.6058 | 152.6058 |
| 03/19/2025 | 152.6058 | 157.6712 | 149.7507 | 153.1583 |
| 03/20/2025 | 152.2374 | 152.8821 | 139.62 | 141.462 |
| 03/23/2025 | 145.5143 | 150.3034 | 141.0935 | 149.7507 |
| 03/24/2025 | 151.9611 | 157.6712 | 150.1192 | 156.9344 |
| 03/25/2025 | 155.0924 | 155.4608 | 150.3034 | 152.4216 |
| 03/26/2025 | 154.6319 | 154.9082 | 147.9088 | 148.5535 |
| 03/27/2025 | 148.093 | 151.1322 | 146.5274 | 150.6717 |
| 04/01/2025 | 149.7507 | 151.2244 | 147.7246 | 147.7246 |
| 04/02/2025 | 147.6325 | 151.1322 | 147.4483 | 149.7507 |
| 04/03/2025 | 150.027 | 151.9611 | 147.2641 | 147.9088 |
| 04/06/2025 | 142.0146 | 148.4614 | 141.0935 | 145.8827 |
| 04/07/2025 | 148.2772 | 148.6456 | 145.5143 | 147.3562 |
| 04/08/2025 | 145.8827 | 146.4352 | 142.1067 | 142.1067 |
| 04/09/2025 | 149.799 | 149.8954 | 143.4369 | 144.1117 |
| 04/10/2025 | 144.5937 | 144.6901 | 141.2198 | 142.2802 |
| 04/13/2025 | 143.3405 | 144.0153 | 141.509 | 141.6054 |
| 04/14/2025 | 141.7982 | 142.0874 | 138.0388 | 138.0388 |
| 04/15/2025 | 137.846 | 138.3279 | 133.7973 | 134.0865 |
| 04/16/2025 | 134.5685 | 141.509 | 131.5802 | 138.4243 |
| 04/17/2025 | 139.9667 | 142.7622 | 136.7856 | 138.0388 |
| 04/20/2025 | 141.7018 | 149.3171 | 139.0027 | 145.0757 |
| 04/21/2025 | 146.0396 | 146.2324 | 139.6775 | 139.9667 |
| 04/23/2025 | 140.2559 | 142.473 | 137.2676 | 141.7982 |
| 04/24/2025 | 142.2802 | 142.8585 | 139.4847 | 140.2559 |
| 04/27/2025 | 140.1595 | 141.1234 | 136.6892 | 139.0991 |
| 04/28/2025 | 138.3279 | 139.4847 | 134.7613 | 135.6289 |
| 04/29/2025 | 135.6289 | 136.882 | 132.4478 | 132.737 |
| 05/01/2025 | 132.737 | 134.7613 | 132.255 | 133.4118 |
| 05/04/2025 | 134.4721 | 135.2433 | 129.9415 | 130.1343 |
| 05/05/2025 | 130.1343 | 133.5082 | 128.8812 | 130.5199 |
| 05/06/2025 | 130.5199 | 134.3757 | 129.9415 | 132.255 |
| 05/07/2025 | 133.0262 | 138.2315 | 131.3874 | 135.6289 |
| 05/08/2025 | 135.1469 | 139.3883 | 133.7973 | 138.7135 |
| 05/11/2025 | 143.1477 | 149.2207 | 141.7982 | 148.4495 |
| 05/12/2025 | 147.3891 | 149.7026 | 145.654 | 148.9315 |
| 05/13/2025 | 148.2567 | 151.727 | 147.8711 | 148.4495 |
| 05/14/2025 | 148.5459 | 149.6063 | 142.7622 | 143.0513 |
| 05/15/2025 | 143.6297 | 153.7513 | 143.0513 | 153.2693 |
| 05/19/2025 | 151.9198 | 154.7152 | 149.7026 | 150.9558 |
| 05/20/2025 | 149.6063 | 152.0161 | 145.5576 | 145.9432 |
| 05/21/2025 | 146.7144 | 147.7747 | 143.7261 | 145.3648 |
| 05/22/2025 | 145.2684 | 146.4252 | 140.7378 | 142.2802 |
| 05/25/2025 | 143.6297 | 144.4009 | 141.3162 | 141.7018 |
| 05/26/2025 | 141.991 | 142.5694 | 137.5568 | 137.5568 |
| 05/27/2025 | 137.5568 | 139.0991 | 136.5928 | 138.6171 |
| 05/28/2025 | 139.6775 | 141.1234 | 137.364 | 137.846 |
| 05/29/2025 | 137.846 | 139.0991 | 136.4 | 136.5928 |
| 06/01/2025 | 136.4 | 138.9063 | 134.6649 | 138.3279 |
| 06/02/2025 | 139.5811 | 146.0396 | 139.5811 | 145.3648 |
| 06/03/2025 | 144.5937 | 145.7504 | 142.473 | 143.7261 |
| 06/04/2025 | 143.7261 | 143.7261 | 142.473 | 143.1477 |
| 06/09/2025 | 144.2081 | 146.4252 | 143.0513 | 145.172 |
| 06/10/2025 | 145.654 | 147.5819 | 145.172 | 146.5216 |
| 06/11/2025 | 144.7865 | 145.654 | 140.9306 | 142.2802 |
| 06/12/2025 | 134.9541 | 140.1595 | 134.3757 | 140.1595 |
| 06/15/2025 | 140.1595 | 143.4369 | 138.2315 | 141.3162 |
| 06/16/2025 | 141.6054 | 142.9549 | 139.5811 | 141.4126 |
| 06/17/2025 | 140.8342 | 141.1234 | 137.364 | 137.9424 |
| 06/18/2025 | 138.8099 | 141.2198 | 138.1352 | 138.8099 |
| 06/19/2025 | 140.7378 | 141.7018 | 138.5207 | 140.7378 |
| 06/22/2025 | 139.2919 | 141.509 | 138.2315 | 139.1955 |
| 06/23/2025 | 144.5937 | 145.654 | 141.509 | 142.5694 |
| 06/24/2025 | 143.1477 | 143.2441 | 138.3279 | 138.9063 |
| 06/25/2025 | 139.0991 | 139.3883 | 136.4964 | 136.5928 |
| 06/26/2025 | 136.6892 | 139.2919 | 135.9181 | 137.846 |
| 06/29/2025 | 138.6171 | 149.1243 | 138.6171 | 148.4495 |
| 06/30/2025 | 148.1603 | 153.4621 | 147.4855 | 151.4378 |
| 07/01/2025 | 151.9198 | 159.535 | 151.8234 | 156.1612 |
| 07/02/2025 | 159.053 | 159.4386 | 155.1972 | 155.872 |
| 07/03/2025 | 156.1612 | 157.6071 | 154.2332 | 155.872 |
| 07/06/2025 | 152.8837 | 153.5585 | 150.6666 | 151.0522 |
| 07/07/2025 | 152.5945 | 153.5585 | 148.1603 | 149.3171 |
| 07/08/2025 | 149.5099 | 155.39 | 148.9315 | 154.5224 |
| 07/09/2025 | 156.0648 | 158.8602 | 155.6792 | 157.5107 |
| 07/10/2025 | 159.6314 | 161.3665 | 158.3783 | 159.6314 |
| 07/13/2025 | 159.9206 | 160.1134 | 157.1251 | 158.5711 |
| 07/15/2025 | 158.0891 | 159.535 | 151.8234 | 155.1972 |
| 07/16/2025 | 157.1251 | 162.6197 | 153.9441 | 162.2341 |
| 07/17/2025 | 162.1377 | 163.0053 | 160.1134 | 160.4026 |
| 07/20/2025 | 161.2701 | 167.0539 | 161.2701 | 166.5719 |
| 07/21/2025 | 166.9575 | 169.271 | 164.0656 | 166.7647 |
| 07/22/2025 | 167.1503 | 167.5359 | 164.2584 | 164.4512 |
| 07/23/2025 | 165.2224 | 170.0422 | 164.3548 | 168.8854 |
| 07/24/2025 | 168.8854 | 169.3674 | 165.8971 | 167.8251 |
| 07/27/2025 | 168.2106 | 168.4998 | 163.9692 | 164.3548 |
| 07/28/2025 | 164.3548 | 167.0539 | 163.3908 | 163.9692 |
| 07/29/2025 | 164.2584 | 169.8494 | 164.162 | 168.2106 |
| 07/30/2025 | 168.6926 | 173.7052 | 167.7287 | 172.8376 |
| 07/31/2025 | 174.8619 | 178.7178 | 172.8376 | 175.8259 |
| 08/03/2025 | 176.9827 | 179.3925 | 173.898 | 175.1511 |
| 08/04/2025 | 176.4043 | 176.4043 | 173.9944 | 174.5728 |
| 08/05/2025 | 174.9583 | 176.1151 | 173.1268 | 175.8259 |
| 08/06/2025 | 176.5007 | 179.1034 | 176.4043 | 176.5007 |
| 08/07/2025 | 176.5007 | 176.5971 | 173.1268 | 173.8016 |
| 08/10/2025 | 174.7656 | 177.079 | 174.2836 | 175.7295 |
| 08/11/2025 | 175.8259 | 175.8259 | 172.6448 | 173.3196 |
| 08/12/2025 | 173.7052 | 174.7656 | 172.0665 | 173.7052 |
| 08/13/2025 | 173.2232 | 174.8619 | 171.0061 | 171.1989 |
| 08/14/2025 | 170.8133 | 172.8376 | 170.8133 | 171.6809 |
| 08/17/2025 | 172.2593 | 173.9944 | 170.3313 | 173.0304 |
| 08/18/2025 | 173.7052 | 175.3439 | 171.5845 | 172.8376 |
| 08/19/2025 | 172.5484 | 176.5971 | 171.1025 | 176.3079 |
| 08/20/2025 | 177.3682 | 180.1637 | 176.7899 | 179.1998 |
| 08/21/2025 | 179.6817 | 180.7421 | 178.6214 | 179.5853 |
| 08/24/2025 | 181.2241 | 183.2484 | 180.9349 | 182.2844 |
| 08/25/2025 | 181.8024 | 183.634 | 179.9709 | 183.5376 |
| 08/26/2025 | 183.4412 | 183.4412 | 179.1034 | 179.1034 |
| 08/27/2025 | 180.5493 | 182.7664 | 177.9466 | 178.1394 |
| 08/28/2025 | 178.4286 | 181.0313 | 176.0187 | 176.6935 |
| 08/31/2025 | 177.079 | 178.2358 | 175.7295 | 177.4646 |
| 09/01/2025 | 177.7538 | 178.3322 | 162.2341 | 166.0899 |
| 09/02/2025 | 166.0899 | 166.2827 | 160.1134 | 161.8485 |
| 09/03/2025 | 162.4269 | 164.644 | 160.6918 | 164.0656 |
| 09/04/2025 | 164.8368 | 167.9215 | 161.3665 | 161.9449 |
| 09/07/2025 | 158.6675 | 160.6918 | 157.2215 | 158.5711 |
| 09/08/2025 | 160.017 | 163.2945 | 158.4747 | 160.017 |
| 09/09/2025 | 161.3665 | 162.2341 | 159.2458 | 161.4629 |
| 09/10/2025 | 161.6557 | 166.2827 | 160.017 | 160.017 |
| 09/11/2025 | 159.8242 | 162.3305 | 157.7999 | 160.499 |
| 09/14/2025 | 159.9206 | 173.416 | 156.1612 | 173.416 |
| 09/15/2025 | 173.6088 | 175.3439 | 171.2953 | 174.6692 |
| 09/16/2025 | 174.7656 | 176.2115 | 173.2232 | 173.3196 |
| 09/17/2025 | 175.5367 | 177.561 | 170.5241 | 171.1025 |
| 09/18/2025 | 171.8737 | 176.8863 | 171.1025 | 176.8863 |
| 09/21/2025 | 181.3205 | 183.634 | 178.3322 | 178.525 |
| 09/22/2025 | 175.8259 | 176.6935 | 172.1629 | 172.5484 |
| 09/23/2025 | 172.934 | 173.898 | 168.307 | 171.4881 |
| 09/24/2025 | 172.5484 | 173.2232 | 169.8494 | 172.4521 |
| 09/25/2025 | 171.2953 | 172.2593 | 165.9935 | 166.1863 |
| 09/28/2025 | 165.5116 | 168.789 | 165.0296 | 165.5116 |
| 09/29/2025 | 166.4755 | 167.1503 | 164.3548 | 166.6683 |
| 09/30/2025 | 166.8611 | 172.2593 | 164.7404 | 169.6566 |
| 10/01/2025 | 170.0422 | 170.8133 | 166.1863 | 167.5359 |
| 10/02/2025 | 168.6926 | 169.271 | 161.3665 | 161.6557 |
| 10/05/2025 | 162.8125 | 164.644 | 160.4026 | 161.5593 |
| 10/06/2025 | 162.0413 | 165.608 | 161.6557 | 164.162 |
| 10/07/2025 | 163.7764 | 166.1863 | 161.0774 | 162.3305 |
| 10/08/2025 | 164.8368 | 165.2224 | 160.7882 | 161.4629 |
| 10/09/2025 | 161.5593 | 162.6197 | 157.6071 | 159.1494 |
| 10/12/2025 | 156.5467 | 157.7035 | 153.8477 | 154.2332 |
| 10/13/2025 | 154.2332 | 155.2936 | 151.0522 | 151.245 |
| 10/14/2025 | 151.6306 | 153.8477 | 150.0882 | 152.9801 |
| 10/15/2025 | 151.5342 | 154.1369 | 149.799 | 150.3774 |
| 10/16/2025 | 149.7026 | 150.1846 | 145.0757 | 147.1964 |
| 10/19/2025 | 147.8711 | 150.3774 | 140.7378 | 149.7026 |
| 10/20/2025 | 149.8954 | 152.0161 | 149.5099 | 151.727 |
| 10/21/2025 | 152.4017 | 156.6431 | 151.9198 | 154.6188 |
| 10/22/2025 | 155.1008 | 158.8602 | 154.8116 | 156.9323 |
| 10/23/2025 | 160.017 | 170.0422 | 159.053 | 165.608 |
| 10/26/2025 | 164.3548 | 165.608 | 160.8846 | 162.2341 |
| 10/27/2025 | 161.8485 | 162.7161 | 161.2701 | 161.4629 |
| 10/29/2025 | 161.6557 | 163.1981 | 160.1134 | 161.1737 |
| 10/30/2025 | 160.8846 | 165.4152 | 160.5954 | 165.4152 |
| 11/02/2025 | 166.7647 | 170.2349 | 166.2827 | 167.9215 |
| 11/03/2025 | 167.2467 | 169.4638 | 163.0053 | 164.7404 |
| 11/04/2025 | 164.7404 | 166.8611 | 163.7764 | 164.8368 |
| 11/05/2025 | 166.2827 | 170.9097 | 165.3188 | 169.9458 |
| 11/06/2025 | 166.6683 | 168.1142 | 162.8125 | 165.608 |
| 11/09/2025 | 166.6683 | 167.7287 | 160.8846 | 160.8846 |
| 11/10/2025 | 160.8846 | 162.1377 | 153.2693 | 157.7999 |
| 11/11/2025 | 158.8602 | 159.9206 | 156.9323 | 159.053 |
| 11/12/2025 | 159.7278 | 160.6918 | 157.8963 | 159.053 |
| 11/13/2025 | 158.0891 | 159.8242 | 156.0648 | 158.0891 |
| 11/16/2025 | 159.8242 | 162.3305 | 157.7035 | 161.7521 |
| 11/17/2025 | 160.8846 | 164.7404 | 160.5954 | 162.3305 |
| 11/18/2025 | 163.1017 | 165.8007 | 162.2341 | 164.7404 |
| 11/19/2025 | 166.0899 | 167.3431 | 163.4872 | 164.9332 |
| 11/20/2025 | 163.8728 | 164.3548 | 161.8485 | 164.3548 |
| 11/23/2025 | 163.1981 | 164.162 | 160.8846 | 161.9449 |
| 11/24/2025 | 162.7161 | 164.5476 | 161.4629 | 161.7521 |
| 11/25/2025 | 162.2341 | 163.4872 | 161.8485 | 161.9449 |
| 11/26/2025 | 163.1981 | 165.4152 | 162.8125 | 163.4872 |
| 11/27/2025 | 163.1017 | 164.162 | 161.8485 | 162.3305 |
| 11/30/2025 | 162.4269 | 167.6323 | 161.4629 | 167.0539 |
| 12/01/2025 | 167.8251 | 169.4638 | 167.1503 | 167.6323 |
| 12/02/2025 | 168.2106 | 169.9458 | 165.4152 | 166.8611 |
| 12/03/2025 | 167.0539 | 167.5359 | 163.0053 | 163.1981 |
| 12/04/2025 | 163.3908 | 166.0899 | 162.9089 | 164.162 |
| 12/07/2025 | 165.8007 | 168.8854 | 165.7043 | 166.3791 |
| 12/08/2025 | 166.7647 | 168.4034 | 164.8368 | 166.7647 |
| 12/09/2025 | 167.2467 | 168.789 | 165.2224 | 166.2827 |
| 12/10/2025 | 166.6683 | 168.307 | 165.2224 | 165.9935 |
| 12/11/2025 | 166.8611 | 170.2349 | 166.8611 | 169.0782 |
| 12/14/2025 | 169.753 | 171.6809 | 168.0178 | 171.6809 |
| 12/15/2025 | 171.5845 | 171.5845 | 167.5359 | 169.4638 |
| 12/16/2025 | 168.789 | 170.1386 | 167.8251 | 168.4998 |
| 12/17/2025 | 169.271 | 170.0422 | 168.4998 | 169.4638 |
| 12/18/2025 | 169.6566 | 169.8494 | 166.8611 | 167.0539 |
| 12/21/2025 | 167.2467 | 167.6323 | 161.9449 | 162.2341 |
| 12/22/2025 | 161.8485 | 163.1017 | 161.5593 | 162.3305 |
| 12/23/2025 | 162.4269 | 167.8251 | 161.8485 | 166.6683 |
| 12/24/2025 | 167.2467 | 167.2467 | 164.3548 | 164.8368 |
| 12/25/2025 | 164.8368 | 164.8368 | 160.981 | 162.4269 |
| 12/28/2025 | 162.4269 | 162.6197 | 159.7278 | 161.3665 |
| 12/29/2025 | 161.4629 | 163.4872 | 160.5954 | 162.6197 |
| 12/30/2025 | 163.0053 | 164.3548 | 162.4269 | 162.7161 |