Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
KOÇ METALURJİ A.Ş. (KOCMT)
KOCMT
KOÇ METALURJİ A.Ş. (KOCMT)
2.690 ₺
-0.180 (%-6.27)
Overview
Technicals
Financial Statements
Comments
Archive

KOCMT: KOÇ METALURJİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for KOÇ METALURJİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 2.659
CLOSE 2.6561

Low

LOW 2.002

High

HIGH 3.2906
DATE OPEN HIGH LOW CLOSE
01/01/2025 3.0612 3.094 3.0394 3.0758
01/02/2025 3.0885 3.1049 3.0576 3.094
01/05/2025 3.1031 3.1213 3.0412 3.0576
01/06/2025 3.0576 3.0776 3.0467 3.0558
01/07/2025 3.0576 3.0667 3.0121 3.0303
01/08/2025 3.0303 3.0922 3.0285 3.0758
01/09/2025 3.0849 3.1759 3.0794 3.1559
01/12/2025 3.1577 3.1759 3.1158 3.1468
01/13/2025 3.1468 3.2396 3.1013 3.2305
01/14/2025 3.2305 3.256 2.9084 2.9084
01/15/2025 2.9084 2.9229 2.7937 2.8574
01/16/2025 2.8574 2.8574 2.8192 2.8192
01/19/2025 2.8319 2.8993 2.8228 2.8756
01/20/2025 2.8756 2.8847 2.8119 2.8246
01/21/2025 2.8246 2.8374 2.781 2.8046
01/22/2025 2.8137 2.8137 2.7901 2.7901
01/23/2025 2.7992 2.8064 2.7828 2.7828
01/26/2025 2.7828 2.7846 2.7409 2.7518
01/27/2025 2.7518 2.7737 2.7318 2.7555
01/28/2025 2.7682 2.7992 2.73 2.73
01/29/2025 2.7355 2.75 2.7264 2.7336
01/30/2025 2.7336 2.7482 2.7154 2.7355
02/02/2025 2.7464 2.7482 2.6772 2.6845
02/03/2025 2.7118 2.7173 2.6881 2.6918
02/04/2025 2.7154 2.7154 2.6463 2.6627
02/05/2025 2.6936 2.6972 2.6645 2.6645
02/06/2025 2.6681 2.7118 2.6627 2.7082
02/09/2025 2.7136 2.7628 2.7082 2.7464
02/10/2025 2.7464 2.7846 2.7355 2.7755
02/11/2025 2.7755 2.8083 2.7537 2.7719
02/12/2025 2.7791 2.8683 2.7573 2.821
02/13/2025 2.8356 2.8356 2.781 2.821
02/16/2025 2.821 2.8647 2.8046 2.8392
02/17/2025 2.8483 2.8538 2.7937 2.8447
02/18/2025 2.8519 2.8574 2.8083 2.8301
02/19/2025 2.8374 2.9648 2.8337 2.912
02/20/2025 2.9211 2.9757 2.8774 2.912
02/23/2025 2.9156 3.0576 2.9065 3.003
02/24/2025 3.0066 3.0849 2.9957 3.0412
02/25/2025 3.054 3.074 3.0267 3.043
02/26/2025 3.0503 3.1905 3.0503 3.1868
02/27/2025 3.1996 3.2323 3.1577 3.1996
03/02/2025 3.2214 3.2906 3.1923 3.2906
03/03/2025 3.2669 3.2669 2.963 2.963
03/04/2025 2.6681 2.6681 2.6681 2.6681
03/05/2025 2.5498 2.9102 2.5498 2.7173
03/06/2025 2.7173 2.7245 2.6608 2.6645
03/09/2025 2.6354 2.6972 2.6281 2.6354
03/10/2025 2.548 2.6517 2.548 2.6226
03/11/2025 2.6263 2.6481 2.5753 2.5826
03/12/2025 2.5917 2.6991 2.5899 2.6663
03/13/2025 2.6754 2.7282 2.6463 2.6663
03/16/2025 2.6845 2.69 2.6263 2.6554
03/17/2025 2.6572 2.679 2.619 2.6445
03/18/2025 2.4206 2.5571 2.3806 2.3806
03/19/2025 2.3933 2.4224 2.275 2.275
03/20/2025 2.275 2.2786 2.0475 2.0894
03/23/2025 2.0894 2.1731 2.002 2.0875
03/24/2025 2.1148 2.2459 2.1021 2.2422
03/25/2025 2.2586 2.2896 2.1986 2.2331
03/26/2025 2.2441 2.3624 2.2441 2.2932
03/27/2025 2.326 2.326 2.2313 2.3078
04/01/2025 2.2932 2.3387 2.2841 2.3023
04/02/2025 2.3041 2.4133 2.3041 2.3405
04/03/2025 2.3387 2.3678 2.2823 2.2896
04/06/2025 2.2568 2.2896 2.1858 2.255
04/07/2025 2.2841 2.3132 2.2714 2.2914
04/08/2025 2.2732 2.3169 2.2659 2.2714
04/09/2025 2.3096 2.3387 2.2695 2.2714
04/10/2025 2.275 2.2914 2.2459 2.2695
04/13/2025 2.2695 2.3169 2.2695 2.2896
04/14/2025 2.2932 2.3514 2.275 2.2786
04/15/2025 2.2641 2.2786 2.2004 2.2022
04/16/2025 2.2022 2.235 2.093 2.2077
04/17/2025 2.2095 2.2277 2.1731 2.1767
04/20/2025 2.1767 2.2222 2.1512 2.1567
04/21/2025 2.1749 2.1767 2.1276 2.1349
04/23/2025 2.1458 2.2441 2.1294 2.1876
04/24/2025 2.1949 2.1967 2.1713 2.1876
04/27/2025 2.1931 2.2095 2.1567 2.1567
04/28/2025 2.1567 2.1694 2.133 2.1658
04/29/2025 2.1676 2.1822 2.1112 2.1167
05/01/2025 2.0493 2.1112 2.0493 2.0985
05/04/2025 2.1003 2.1895 2.0875 2.1585
05/05/2025 2.1603 2.1804 2.1476 2.1658
05/06/2025 2.1658 2.2313 2.1294 2.1367
05/07/2025 2.1367 2.3496 2.1367 2.3496
05/08/2025 2.3842 2.5535 2.3351 2.3387
05/11/2025 2.3478 2.4042 2.315 2.3369
05/12/2025 2.3369 2.4443 2.2968 2.3696
05/13/2025 2.3733 2.5389 2.3624 2.508
05/14/2025 2.4989 2.6117 2.4661 2.6117
05/15/2025 2.6117 2.6627 2.568 2.6572
05/19/2025 2.6572 2.6736 2.5316 2.5516
05/20/2025 2.548 2.5516 2.4279 2.4279
05/21/2025 2.4388 2.6699 2.3787 2.6699
05/22/2025 2.6608 2.6972 2.5626 2.6736
05/25/2025 2.6954 2.7391 2.6335 2.6572
05/26/2025 2.6663 2.7082 2.5917 2.6244
05/27/2025 2.6426 2.6918 2.5025 2.5662
05/28/2025 2.5698 2.5698 2.437 2.4497
05/29/2025 2.4497 2.457 2.2058 2.2095
06/01/2025 2.2113 2.2495 2.1549 2.1658
06/02/2025 2.1731 2.2168 2.1658 2.1913
06/03/2025 2.2058 2.2968 2.1822 2.2641
06/04/2025 2.2841 2.2841 2.2149 2.2422
06/09/2025 2.2477 2.3533 2.2477 2.3059
06/10/2025 2.3096 2.3187 2.2859 2.3023
06/11/2025 2.2823 2.2987 2.2586 2.2623
06/12/2025 2.1367 2.2058 2.1076 2.2004
06/15/2025 2.2022 2.2659 2.1822 2.255
06/16/2025 2.2568 2.2641 2.2222 2.224
06/17/2025 2.2222 2.2277 2.1749 2.1749
06/18/2025 2.1767 2.2077 2.1476 2.1676
06/19/2025 2.1785 2.2149 2.1694 2.1876
06/22/2025 2.1713 2.1858 2.1349 2.1421
06/23/2025 2.1895 2.2113 2.1731 2.2004
06/24/2025 2.2277 2.2277 2.1785 2.1858
06/25/2025 2.1858 2.2004 2.1549 2.1585
06/26/2025 2.164 2.1731 2.133 2.1549
06/29/2025 2.1731 2.2695 2.164 2.2204
06/30/2025 2.2204 2.2659 2.2131 2.2459
07/01/2025 2.2459 2.2641 2.2077 2.224
07/02/2025 2.2295 2.2896 2.2295 2.2568
07/03/2025 2.2641 2.3005 2.2404 2.295
07/06/2025 2.2768 2.2914 2.2495 2.2586
07/07/2025 2.2604 2.4825 2.2604 2.3533
07/08/2025 2.3314 2.4188 2.3314 2.3733
07/09/2025 2.3806 2.5498 2.3806 2.4916
07/10/2025 2.4879 2.5262 2.4606 2.4843
07/13/2025 2.4843 2.5826 2.4697 2.528
07/15/2025 2.5316 2.7209 2.5316 2.6372
07/16/2025 2.6372 2.7482 2.6226 2.6936
07/17/2025 2.6936 2.7373 2.6263 2.6463
07/20/2025 2.6463 2.6645 2.5553 2.6208
07/21/2025 2.6244 2.6463 2.5553 2.5644
07/22/2025 2.5644 2.5844 2.5007 2.5152
07/23/2025 2.5425 2.5589 2.508 2.5353
07/24/2025 2.5371 2.5735 2.4934 2.5462
07/27/2025 2.5462 2.5953 2.4752 2.5007
07/28/2025 2.5007 2.6681 2.4861 2.6026
07/29/2025 2.6044 2.6317 2.5553 2.588
07/30/2025 2.5899 2.6517 2.5899 2.619
07/31/2025 2.6317 2.7063 2.5953 2.6554
08/03/2025 2.6827 2.7027 2.6426 2.6572
08/04/2025 2.6663 2.8083 2.6499 2.7846
08/05/2025 2.8083 2.8665 2.7482 2.7664
08/06/2025 2.7755 2.821 2.7282 2.7391
08/07/2025 2.7409 2.7427 2.6754 2.6754
08/10/2025 2.6026 2.6281 2.5626 2.5953
08/11/2025 2.5953 2.599 2.5061 2.5171
08/12/2025 2.5171 2.5662 2.5134 2.5243
08/13/2025 2.5243 2.5589 2.5061 2.508
08/14/2025 2.5116 2.548 2.4916 2.528
08/17/2025 2.5189 2.5753 2.5171 2.5571
08/18/2025 2.5662 2.5917 2.5389 2.5589
08/19/2025 2.5607 2.6426 2.548 2.6317
08/20/2025 2.6536 2.8902 2.6099 2.8629
08/21/2025 2.8465 2.8756 2.7682 2.7901
08/24/2025 2.7955 2.932 2.7828 2.9047
08/25/2025 2.912 3.0376 2.8756 3.0139
08/26/2025 3.0085 3.0867 2.9047 2.9448
08/27/2025 2.9484 2.9957 2.8956 2.912
08/28/2025 2.9375 2.963 2.861 2.9138
08/31/2025 2.9138 3.0649 2.9138 3.0085
09/01/2025 2.9757 3.0248 2.7609 3.0176
09/02/2025 3.0012 3.0594 2.9429 3.0394
09/03/2025 3.0394 3.1704 3.0212 3.134
09/04/2025 3.1377 3.185 3.0594 3.074
09/07/2025 2.9138 2.9484 2.8301 2.8847
09/08/2025 2.8701 2.9957 2.8465 2.9138
09/09/2025 2.9557 2.963 2.8629 2.9138
09/10/2025 2.912 3.0558 2.9011 2.9848
09/11/2025 2.9466 2.9466 2.7045 2.7173
09/14/2025 2.7173 2.9812 2.7082 2.9429
09/15/2025 2.9466 3.1031 2.9247 3.0976
09/16/2025 3.1086 3.1395 3.0703 3.1395
09/17/2025 3.1577 3.2141 3.1031 3.1213
09/18/2025 3.1723 3.1923 2.9957 3.1632
09/21/2025 3.1759 3.1886 3.0703 3.094
09/22/2025 3.0995 3.1832 3.0594 3.1613
09/23/2025 3.17 3.21 3.02 3.11
09/24/2025 3.12 3.18 3.06 3.1
09/25/2025 3.12 3.13 2.99 2.99
09/28/2025 2.99 3.09 2.85 3
09/29/2025 3 3.1 2.96 2.96
09/30/2025 2.96 3 2.83 2.96
10/01/2025 2.96 3.13 2.94 2.95
10/02/2025 2.97 3 2.92 2.96
10/05/2025 2.97 3 2.78 2.82
10/06/2025 2.82 2.84 2.78 2.79
10/07/2025 2.8 2.82 2.7 2.71
10/08/2025 2.72 2.76 2.66 2.66
10/09/2025 2.67 2.71 2.61 2.65
10/12/2025 2.63 2.72 2.55 2.65
10/13/2025 2.65 2.7 2.54 2.56
10/14/2025 2.56 2.61 2.56 2.59
10/15/2025 2.59 2.84 2.58 2.62
10/16/2025 2.62 2.63 2.49 2.54
10/19/2025 2.56 2.62 2.52 2.59
10/20/2025 2.59 2.78 2.59 2.7
10/21/2025 2.7 2.74 2.61 2.63
10/22/2025 2.65 2.65 2.6 2.6
10/23/2025 2.61 2.77 2.61 2.73
10/26/2025 2.73 2.94 2.72 2.91
10/27/2025 2.9 2.99 2.85 2.92
10/29/2025 2.93 3.04 2.92 2.99
10/30/2025 2.97 3.05 2.88 3.03
11/02/2025 3.04 3.19 3.04 3.05
11/03/2025 3.06 3.07 2.93 3
11/04/2025 3 3.07 2.97 3.03
11/05/2025 3.03 3.07 2.91 2.91
11/06/2025 2.91 2.92 2.84 2.85
11/09/2025 2.85 2.89 2.82 2.86
11/10/2025 2.86 2.87 2.72 2.79
11/11/2025 2.8 2.82 2.75 2.75
11/12/2025 2.75 2.81 2.74 2.76
11/13/2025 2.78 2.8 2.73 2.78
11/16/2025 2.82 3.03 2.82 2.97
11/17/2025 2.98 3.03 2.91 2.97
11/18/2025 2.98 3.05 2.83 2.83
11/19/2025 2.84 2.85 2.76 2.77
11/20/2025 2.77 2.9 2.77 2.84
11/23/2025 2.85 2.96 2.85 2.87
11/24/2025 2.88 2.92 2.84 2.86
11/25/2025 2.87 2.89 2.84 2.84
11/26/2025 2.85 2.89 2.81 2.81
11/27/2025 2.82 2.83 2.74 2.74
11/30/2025 2.76 2.91 2.76 2.82
12/01/2025 2.83 2.87 2.81 2.82
12/02/2025 2.82 2.87 2.82 2.82
12/03/2025 2.83 2.9 2.82 2.84
12/04/2025 2.86 2.91 2.83 2.9
12/07/2025 2.91 3.05 2.89 2.97
12/08/2025 2.98 3.02 2.97 2.99
12/09/2025 3 3.04 2.91 2.91
12/10/2025 2.91 2.96 2.86 2.91
12/11/2025 2.92 2.94 2.87 2.88
12/14/2025 2.89 2.94 2.87 2.88
12/15/2025 2.89 2.9 2.82 2.84
12/16/2025 2.84 2.89 2.8 2.8
12/17/2025 2.8 2.82 2.75 2.75
12/18/2025 2.76 2.77 2.73 2.74
12/21/2025 2.74 2.77 2.64 2.65
12/22/2025 2.65 2.66 2.61 2.62
12/23/2025 2.62 2.65 2.6 2.6
12/24/2025 2.61 2.64 2.6 2.6
12/25/2025 2.61 2.62 2.57 2.59
12/28/2025 2.6 2.61 2.49 2.49
12/29/2025 2.5 2.52 2.46 2.49
12/30/2025 2.5 2.52 2.49 2.49