KCHOL
KOÇ HOLDİNG A.Ş.
15:10:00
195.3 ₺
-4.400 (%-2.20)
Previous Close: 199.7·
Volatility: 1.950
Day Low₺194.7
Day High₺198.6
Market Data
Spot Rate
B:195.3
A:195.5
Week over week (WoW)
+4.16%
Month over month (MoM)
+3.28%
Year to date (YTD)
+20.03%
Year over year (YoY)
+41.58%
KCHOL: KOÇ HOLDİNG A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.1141
CLOSE 12.1015
Low
LOW 9.7364
High
HIGH 14.9709
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 14.3382 | 14.8706 | 14.2147 | 14.8474 |
| 01/02/2018 | 14.9246 | 14.9709 | 14.4153 | 14.4153 |
| 01/03/2018 | 14.4153 | 14.5695 | 14.0216 | 14.1683 |
| 01/04/2018 | 14.1683 | 14.454 | 14.1066 | 14.3304 |
| 01/07/2018 | 14.4694 | 14.5001 | 14.1993 | 14.23 |
| 01/08/2018 | 14.23 | 14.3458 | 14.0835 | 14.1762 |
| 01/09/2018 | 14.0911 | 14.2687 | 13.9909 | 14.1452 |
| 01/10/2018 | 14.1605 | 14.3844 | 14.1221 | 14.3844 |
| 01/11/2018 | 14.3767 | 14.4306 | 14.0449 | 14.2532 |
| 01/14/2018 | 14.1605 | 14.4077 | 14.0449 | 14.0835 |
| 01/15/2018 | 13.8905 | 14.1683 | 13.8905 | 14.0603 |
| 01/16/2018 | 14.0835 | 14.5542 | 13.9831 | 14.5001 |
| 01/17/2018 | 14.5851 | 14.6702 | 14.3458 | 14.3458 |
| 01/18/2018 | 14.315 | 14.315 | 14.0449 | 14.2763 |
| 01/21/2018 | 14.2763 | 14.6623 | 14.2147 | 14.6082 |
| 01/22/2018 | 14.6778 | 14.6778 | 14.3535 | 14.5695 |
| 01/23/2018 | 14.5235 | 14.5235 | 14.1993 | 14.3535 |
| 01/24/2018 | 14.3458 | 14.3458 | 14.0449 | 14.0526 |
| 01/25/2018 | 14.0911 | 14.3304 | 14.0372 | 14.3073 |
| 01/28/2018 | 14.3073 | 14.4384 | 14.1221 | 14.3073 |
| 01/29/2018 | 14.2763 | 14.477 | 14.1605 | 14.3073 |
| 01/30/2018 | 14.2223 | 14.2918 | 14.0911 | 14.1221 |
| 01/31/2018 | 14.0988 | 14.3229 | 14.0526 | 14.1993 |
| 02/01/2018 | 14.1839 | 14.2532 | 13.9756 | 14.0216 |
| 02/04/2018 | 14.0216 | 14.0294 | 13.6437 | 13.7515 |
| 02/05/2018 | 13.6744 | 13.6744 | 13.3659 | 13.4431 |
| 02/06/2018 | 13.4585 | 13.7825 | 13.4353 | 13.6976 |
| 02/07/2018 | 13.7054 | 13.7054 | 13.389 | 13.5664 |
| 02/08/2018 | 13.4353 | 13.6205 | 13.3118 | 13.335 |
| 02/11/2018 | 13.4275 | 13.8288 | 13.3813 | 13.7437 |
| 02/12/2018 | 13.7131 | 13.7903 | 13.4816 | 13.5355 |
| 02/13/2018 | 13.5741 | 13.6744 | 13.2268 | 13.2577 |
| 02/14/2018 | 13.4275 | 13.5819 | 13.2964 | 13.5279 |
| 02/15/2018 | 13.5279 | 13.7671 | 13.5201 | 13.6591 |
| 02/18/2018 | 13.6976 | 13.875 | 13.5355 | 13.5741 |
| 02/19/2018 | 13.5741 | 13.7515 | 13.3659 | 13.4043 |
| 02/20/2018 | 13.4043 | 13.6205 | 13.3734 | 13.5586 |
| 02/21/2018 | 13.5586 | 13.6744 | 13.3734 | 13.6282 |
| 02/22/2018 | 13.6976 | 13.8132 | 13.5974 | 13.6899 |
| 02/25/2018 | 13.6976 | 13.8132 | 13.6822 | 13.7515 |
| 02/26/2018 | 13.7825 | 13.7903 | 13.6205 | 13.7054 |
| 02/27/2018 | 13.6668 | 14.0526 | 13.6051 | 13.8828 |
| 02/28/2018 | 13.8132 | 13.8211 | 13.4275 | 13.4816 |
| 03/01/2018 | 13.358 | 13.5047 | 13.2808 | 13.4353 |
| 03/04/2018 | 13.4275 | 13.4353 | 13.2425 | 13.3041 |
| 03/05/2018 | 13.4353 | 13.5898 | 13.3966 | 13.5279 |
| 03/06/2018 | 13.4353 | 13.5355 | 13.335 | 13.5201 |
| 03/07/2018 | 13.5047 | 13.5355 | 13.3426 | 13.4043 |
| 03/08/2018 | 13.4275 | 13.466 | 13.2037 | 13.2425 |
| 03/11/2018 | 13.2884 | 13.389 | 13.2425 | 13.3118 |
| 03/12/2018 | 13.3118 | 13.3734 | 13.1652 | 13.2114 |
| 03/13/2018 | 13.1807 | 13.1807 | 12.9029 | 13.0261 |
| 03/14/2018 | 13.0494 | 13.0802 | 12.7329 | 12.7407 |
| 03/15/2018 | 12.8024 | 13.1342 | 12.7794 | 13.1342 |
| 03/18/2018 | 13.0417 | 13.119 | 12.8024 | 12.8179 |
| 03/19/2018 | 12.8795 | 12.8952 | 12.6635 | 12.7407 |
| 03/20/2018 | 12.7639 | 12.9646 | 12.7485 | 12.9413 |
| 03/21/2018 | 12.9953 | 13.0261 | 12.787 | 12.8718 |
| 03/22/2018 | 12.7253 | 12.7562 | 12.5941 | 12.6635 |
| 03/25/2018 | 12.7329 | 12.7485 | 12.4705 | 12.4705 |
| 03/26/2018 | 12.571 | 12.5864 | 12.2545 | 12.2777 |
| 03/27/2018 | 12.216 | 12.3858 | 12.1696 | 12.2777 |
| 03/28/2018 | 12.2777 | 12.6481 | 12.247 | 12.5634 |
| 03/29/2018 | 12.6558 | 12.6635 | 12.5634 | 12.6095 |
| 04/01/2018 | 12.7084 | 12.7163 | 12.4957 | 12.5982 |
| 04/02/2018 | 12.5665 | 12.5744 | 12.2987 | 12.3379 |
| 04/03/2018 | 12.3379 | 12.3693 | 12.1881 | 12.3222 |
| 04/04/2018 | 12.3222 | 12.6533 | 12.2987 | 12.6533 |
| 04/05/2018 | 12.5982 | 12.6061 | 12.3931 | 12.4009 |
| 04/08/2018 | 12.4562 | 12.4562 | 12.2748 | 12.3616 |
| 04/09/2018 | 12.4326 | 12.4405 | 12.0779 | 12.267 |
| 04/10/2018 | 12.2433 | 12.3458 | 11.9044 | 12.0384 |
| 04/11/2018 | 12.0148 | 12.0226 | 11.6836 | 11.7624 |
| 04/12/2018 | 11.8254 | 11.8334 | 11.7073 | 11.7073 |
| 04/15/2018 | 11.731 | 11.8571 | 11.5812 | 11.5889 |
| 04/16/2018 | 11.731 | 11.7861 | 11.4314 | 11.6677 |
| 04/17/2018 | 11.6362 | 11.9832 | 11.4314 | 11.9674 |
| 04/18/2018 | 11.9358 | 11.9752 | 11.8019 | 11.9437 |
| 04/19/2018 | 11.8729 | 11.9201 | 11.5889 | 11.6836 |
| 04/23/2018 | 11.6994 | 11.6994 | 11.3761 | 11.4393 |
| 04/24/2018 | 11.4471 | 11.4707 | 10.8557 | 10.9425 |
| 04/25/2018 | 10.9662 | 11.1318 | 10.911 | 10.9898 |
| 04/26/2018 | 10.6429 | 11.3051 | 10.6429 | 11.1711 |
| 04/29/2018 | 11.242 | 11.2499 | 10.6587 | 10.8163 |
| 05/01/2018 | 10.7612 | 10.9977 | 10.6192 | 10.8557 |
| 05/02/2018 | 10.8163 | 10.8243 | 10.5248 | 10.5326 |
| 05/03/2018 | 10.5248 | 10.9268 | 10.4933 | 10.8715 |
| 05/06/2018 | 10.8872 | 10.8872 | 10.6429 | 10.8084 |
| 05/07/2018 | 10.8321 | 10.8321 | 10.2488 | 10.2881 |
| 05/08/2018 | 10.2331 | 10.6587 | 10.099 | 10.5248 |
| 05/09/2018 | 10.564 | 10.8321 | 10.3591 | 10.8163 |
| 05/10/2018 | 10.8163 | 10.8636 | 10.5719 | 10.6587 |
| 05/13/2018 | 10.7216 | 11.0212 | 10.6744 | 10.9425 |
| 05/14/2018 | 10.8163 | 10.8479 | 10.4933 | 10.6114 |
| 05/15/2018 | 10.5719 | 10.5955 | 10.296 | 10.296 |
| 05/16/2018 | 10.2881 | 10.5326 | 10.2645 | 10.4774 |
| 05/17/2018 | 10.4854 | 10.911 | 10.4854 | 10.911 |
| 05/20/2018 | 10.8952 | 10.982 | 10.6272 | 10.706 |
| 05/21/2018 | 10.7296 | 10.8006 | 10.5326 | 10.6666 |
| 05/22/2018 | 10.6824 | 10.8163 | 10.564 | 10.6352 |
| 05/23/2018 | 10.706 | 10.9347 | 10.6587 | 10.8557 |
| 05/24/2018 | 10.9425 | 11.2499 | 10.8321 | 11.1238 |
| 05/27/2018 | 11.2341 | 11.9437 | 11.2185 | 11.8729 |
| 05/28/2018 | 11.8651 | 11.8651 | 11.4234 | 11.5181 |
| 05/29/2018 | 11.5496 | 11.723 | 11.4234 | 11.51 |
| 05/30/2018 | 11.6047 | 11.6284 | 11.0134 | 11.0134 |
| 05/31/2018 | 11.0291 | 11.0765 | 10.8084 | 10.9977 |
| 06/03/2018 | 10.9977 | 11.2263 | 10.9977 | 11.116 |
| 06/04/2018 | 11.179 | 11.1948 | 11.0134 | 11.1002 |
| 06/05/2018 | 11.116 | 11.1318 | 10.7216 | 10.8795 |
| 06/06/2018 | 10.8006 | 11.313 | 10.8006 | 11.242 |
| 06/07/2018 | 11.1868 | 11.2185 | 10.9662 | 11.0765 |
| 06/10/2018 | 11.1868 | 11.66 | 10.9347 | 11.5574 |
| 06/11/2018 | 11.4156 | 11.4314 | 11.0528 | 11.1711 |
| 06/12/2018 | 11.108 | 11.313 | 10.9268 | 10.9425 |
| 06/13/2018 | 10.9347 | 11.2657 | 10.8479 | 10.9977 |
| 06/17/2018 | 10.9741 | 11.0528 | 10.8715 | 10.9268 |
| 06/18/2018 | 10.8715 | 11.2263 | 10.7927 | 11.1948 |
| 06/19/2018 | 11.1632 | 11.2973 | 11.0291 | 11.2026 |
| 06/20/2018 | 11.1238 | 11.4234 | 11.0687 | 11.3524 |
| 06/21/2018 | 11.3603 | 11.794 | 11.242 | 11.392 |
| 06/24/2018 | 11.5889 | 11.7073 | 10.7769 | 10.8163 |
| 06/25/2018 | 10.8715 | 10.9268 | 10.6429 | 10.6744 |
| 06/26/2018 | 10.6508 | 11.037 | 10.6429 | 10.9977 |
| 06/27/2018 | 10.9898 | 11.1868 | 10.9268 | 10.9741 |
| 06/28/2018 | 11.037 | 11.3287 | 11.037 | 11.2105 |
| 07/01/2018 | 11.1002 | 11.4943 | 10.9504 | 11.3445 |
| 07/02/2018 | 11.3761 | 11.3841 | 11.0291 | 11.0765 |
| 07/03/2018 | 11.0923 | 11.1948 | 11.0528 | 11.108 |
| 07/04/2018 | 11.1476 | 11.2815 | 11.0291 | 11.1632 |
| 07/05/2018 | 11.1553 | 11.2499 | 11.0528 | 11.0923 |
| 07/08/2018 | 11.179 | 11.3287 | 11.0449 | 11.1632 |
| 07/09/2018 | 11.0291 | 11.0291 | 10.7532 | 10.7927 |
| 07/10/2018 | 10.7849 | 10.7849 | 10.0201 | 10.0439 |
| 07/11/2018 | 10.1699 | 10.1936 | 9.7364 | 9.9412 |
| 07/12/2018 | 9.957 | 10.1462 | 9.9176 | 9.9885 |
| 07/15/2018 | 10.0281 | 10.1462 | 9.894 | 10.1069 |
| 07/16/2018 | 10.1147 | 10.1226 | 9.8152 | 9.9255 |
| 07/17/2018 | 9.965 | 9.9808 | 9.7442 | 9.9335 |
| 07/18/2018 | 9.9492 | 10.3119 | 9.9492 | 10.2881 |
| 07/19/2018 | 10.2881 | 10.3591 | 10.1778 | 10.296 |
| 07/22/2018 | 10.3671 | 10.4854 | 10.3433 | 10.3748 |
| 07/23/2018 | 10.3748 | 10.4694 | 10.0911 | 10.1226 |
| 07/24/2018 | 10.1619 | 10.5719 | 10.1383 | 10.4933 |
| 07/25/2018 | 10.5168 | 10.706 | 10.4144 | 10.6272 |
| 07/26/2018 | 10.6034 | 10.6587 | 10.4459 | 10.6192 |
| 07/29/2018 | 10.5955 | 10.6744 | 10.4933 | 10.6508 |
| 07/30/2018 | 10.6034 | 10.9662 | 10.6034 | 10.9662 |
| 07/31/2018 | 11.0134 | 11.0449 | 10.714 | 11.0291 |
| 08/01/2018 | 10.8795 | 10.8795 | 10.5955 | 10.6034 |
| 08/02/2018 | 10.5719 | 10.6744 | 10.5089 | 10.6034 |
| 08/05/2018 | 10.5326 | 10.6272 | 10.4064 | 10.4616 |
| 08/06/2018 | 10.4933 | 10.7375 | 10.43 | 10.6824 |
| 08/07/2018 | 10.6824 | 10.7216 | 10.4933 | 10.5798 |
| 08/08/2018 | 10.3748 | 10.7612 | 10.3433 | 10.5248 |
| 08/09/2018 | 10.4616 | 10.84 | 10.1699 | 10.7927 |
| 08/12/2018 | 10.5955 | 11.242 | 10.4616 | 11.242 |
| 08/13/2018 | 11.2815 | 11.4156 | 11.0687 | 11.313 |
| 08/14/2018 | 11.4785 | 11.8334 | 11.2893 | 11.6677 |
| 08/15/2018 | 11.7073 | 11.7466 | 11.2736 | 11.2973 |
| 08/16/2018 | 11.2657 | 11.731 | 11.1948 | 11.7073 |
| 08/19/2018 | 11.7545 | 11.9358 | 11.6915 | 11.7861 |
| 08/26/2018 | 11.7466 | 12.0698 | 11.5259 | 11.652 |
| 08/27/2018 | 11.5259 | 12.0148 | 11.5259 | 11.928 |
| 08/28/2018 | 11.8413 | 12.125 | 11.794 | 11.794 |
| 08/30/2018 | 11.8413 | 11.9358 | 11.6126 | 11.8097 |
| 09/02/2018 | 11.6994 | 12.0779 | 11.6994 | 11.8177 |
| 09/03/2018 | 11.8413 | 12.0384 | 11.723 | 11.8177 |
| 09/04/2018 | 11.7545 | 11.9991 | 11.7545 | 11.8493 |
| 09/05/2018 | 11.8254 | 12.1646 | 11.7703 | 11.7703 |
| 09/06/2018 | 11.7861 | 12.259 | 11.7861 | 12.1409 |
| 09/09/2018 | 12.1881 | 12.2197 | 11.928 | 11.9991 |
| 09/10/2018 | 12.0069 | 12.3852 | 12.0069 | 12.267 |
| 09/11/2018 | 12.3774 | 12.4484 | 12.1881 | 12.3144 |
| 09/12/2018 | 12.259 | 12.6139 | 12.1172 | 12.535 |
| 09/13/2018 | 12.6533 | 12.9371 | 12.472 | 12.7872 |
| 09/16/2018 | 12.7638 | 13.0238 | 12.6533 | 12.7794 |
| 09/17/2018 | 12.8582 | 13.008 | 12.811 | 12.9134 |
| 09/18/2018 | 13.0001 | 13.0711 | 12.7006 | 12.9608 |
| 09/19/2018 | 13.008 | 13.1974 | 12.8582 | 13.15 |
| 09/20/2018 | 13.2287 | 13.5283 | 13.1894 | 13.5047 |
| 09/23/2018 | 13.6782 | 13.6782 | 13.2131 | 13.481 |
| 09/24/2018 | 13.481 | 13.6782 | 13.2997 | 13.6782 |
| 09/25/2018 | 13.7175 | 13.7175 | 13.1974 | 13.2603 |
| 09/26/2018 | 13.2209 | 13.552 | 13.2051 | 13.4495 |
| 09/27/2018 | 13.3865 | 13.5363 | 13.2131 | 13.4495 |
| 09/30/2018 | 13.4258 | 13.6467 | 13.1894 | 13.3549 |
| 10/01/2018 | 13.2287 | 13.3076 | 12.9608 | 13.2839 |
| 10/02/2018 | 13.0475 | 13.0869 | 12.8188 | 13.0869 |
| 10/03/2018 | 12.9844 | 13.1026 | 12.7558 | 12.7558 |
| 10/04/2018 | 12.669 | 12.8424 | 12.5193 | 12.6217 |
| 10/07/2018 | 12.3379 | 12.803 | 12.3379 | 12.6533 |
| 10/08/2018 | 12.6454 | 13.0711 | 12.6454 | 13.008 |
| 10/09/2018 | 13.0317 | 13.2997 | 12.6927 | 12.8503 |
| 10/10/2018 | 12.8503 | 13.1263 | 12.6217 | 12.9686 |
| 10/11/2018 | 12.9844 | 13.3154 | 12.7006 | 13.1026 |
| 10/14/2018 | 13.1658 | 13.2209 | 12.8503 | 13.0947 |
| 10/15/2018 | 13.1263 | 13.1342 | 12.9213 | 12.9529 |
| 10/16/2018 | 12.9766 | 13.0317 | 12.7794 | 13.008 |
| 10/17/2018 | 13.0317 | 13.1342 | 12.803 | 12.8898 |
| 10/18/2018 | 12.9686 | 12.9686 | 12.4562 | 12.4562 |
| 10/21/2018 | 12.5509 | 12.6139 | 12.3693 | 12.3774 |
| 10/22/2018 | 12.3693 | 12.4562 | 12.0463 | 12.3065 |
| 10/23/2018 | 12.4009 | 12.535 | 12.1409 | 12.4562 |
| 10/24/2018 | 12.4168 | 12.6375 | 12.0541 | 12.2748 |
| 10/25/2018 | 12.2197 | 12.5115 | 12.2118 | 12.2987 |
| 10/29/2018 | 12.2828 | 12.3379 | 12.0069 | 12.0779 |
| 10/30/2018 | 12.0936 | 12.4484 | 11.9595 | 12.2828 |
| 10/31/2018 | 12.2197 | 12.3693 | 11.9991 | 12.0779 |
| 11/01/2018 | 12.1092 | 12.1409 | 11.9044 | 11.9752 |
| 11/04/2018 | 11.9911 | 12.4484 | 11.7545 | 12.4484 |
| 11/05/2018 | 12.4088 | 12.472 | 12.133 | 12.3379 |
| 11/06/2018 | 12.2748 | 12.2987 | 12.1409 | 12.2433 |
| 11/07/2018 | 12.2987 | 12.33 | 12.0148 | 12.1881 |
| 11/08/2018 | 12.1566 | 12.1566 | 11.8413 | 12.125 |
| 11/11/2018 | 12.0463 | 12.0698 | 11.6442 | 11.6836 |
| 11/12/2018 | 11.6836 | 11.8885 | 11.5021 | 11.8019 |
| 11/13/2018 | 11.8097 | 12.0306 | 11.6362 | 11.9358 |
| 11/14/2018 | 11.9752 | 11.9832 | 11.6915 | 11.8413 |
| 11/15/2018 | 11.9122 | 11.9991 | 11.731 | 11.8571 |
| 11/18/2018 | 11.8571 | 11.9044 | 11.7782 | 11.8254 |
| 11/19/2018 | 11.7861 | 11.7861 | 11.2499 | 11.392 |
| 11/20/2018 | 11.4314 | 11.4707 | 11.1553 | 11.313 |
| 11/21/2018 | 11.3208 | 11.3603 | 11.0923 | 11.1318 |
| 11/22/2018 | 11.1476 | 11.179 | 11.0607 | 11.116 |
| 11/25/2018 | 11.2263 | 11.6047 | 11.1553 | 11.4393 |
| 11/26/2018 | 11.4234 | 11.4234 | 11.0449 | 11.0923 |
| 11/27/2018 | 11.1396 | 11.66 | 11.1396 | 11.66 |
| 11/28/2018 | 11.794 | 12.125 | 11.7073 | 12.0621 |
| 11/29/2018 | 12.0621 | 12.125 | 11.8651 | 12.125 |
| 12/02/2018 | 12.2118 | 12.4562 | 11.9832 | 11.9832 |
| 12/03/2018 | 11.9518 | 12.3222 | 11.8097 | 12.0148 |
| 12/04/2018 | 12.0306 | 12.125 | 11.8808 | 11.928 |
| 12/05/2018 | 11.8334 | 11.928 | 11.7073 | 11.8729 |
| 12/06/2018 | 12.0226 | 12.0779 | 11.8808 | 11.9044 |
| 12/09/2018 | 11.7466 | 11.8413 | 11.5574 | 11.5574 |
| 12/10/2018 | 11.5812 | 11.7466 | 11.3603 | 11.3603 |
| 12/11/2018 | 11.3841 | 11.4314 | 10.8952 | 10.9977 |
| 12/12/2018 | 11.0687 | 11.3208 | 11.0134 | 11.2341 |
| 12/13/2018 | 11.2263 | 11.51 | 11.1238 | 11.2973 |
| 12/16/2018 | 11.4471 | 11.4471 | 11.2499 | 11.3366 |
| 12/17/2018 | 11.2736 | 11.392 | 11.1476 | 11.2893 |
| 12/18/2018 | 11.2893 | 11.3524 | 11.0923 | 11.3524 |
| 12/19/2018 | 11.2499 | 11.2499 | 11.116 | 11.242 |
| 12/20/2018 | 11.1711 | 11.3208 | 11.037 | 11.2499 |
| 12/23/2018 | 11.242 | 11.3998 | 11.2341 | 11.2815 |
| 12/24/2018 | 11.1553 | 11.2815 | 11.1476 | 11.2815 |
| 12/25/2018 | 11.2736 | 11.3445 | 11.2026 | 11.2736 |
| 12/26/2018 | 11.3366 | 11.3366 | 11.0291 | 11.0765 |
| 12/27/2018 | 11.108 | 11.2263 | 10.9977 | 11.0607 |
| 12/30/2018 | 11.1396 | 11.2185 | 11.0449 | 11.1948 |