KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş.
—
14.7 ₺
+0.720 (%+5.15)
Önceki Kapanış: 13.98
Düşük₺14.5
Yüksek₺15.15
Piyasa Verileri
Spot Piyasa
A:14.7
S:14.72
KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4983
KAPANIŞ 4,4939
En Düşük
DÜŞÜK 2,9098
En Yüksek
YÜKSEK 8,6761
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 29.06.2022 | 3,1629 | 3,1957 | 3,0574 | 3,1629 |
| 30.06.2022 | 3,1558 | 3,1558 | 3,048 | 3,048 |
| 03.07.2022 | 3,0457 | 3,048 | 2,9098 | 3,0152 |
| 04.07.2022 | 3,0083 | 3,0246 | 2,9309 | 3,0199 |
| 05.07.2022 | 3,0223 | 3,1979 | 3,0223 | 3,102 |
| 06.07.2022 | 3,1277 | 3,1324 | 3,0457 | 3,1043 |
| 07.07.2022 | 3,1043 | 3,1113 | 3,0785 | 3,1065 |
| 12.07.2022 | 3,1065 | 3,116 | 3,0433 | 3,0973 |
| 13.07.2022 | 3,0949 | 3,1043 | 3,0644 | 3,0878 |
| 17.07.2022 | 3,0856 | 3,1347 | 3,0457 | 3,1043 |
| 18.07.2022 | 3,1043 | 3,2331 | 3,0925 | 3,2026 |
| 19.07.2022 | 3,2026 | 3,2331 | 3,1793 | 3,2214 |
| 20.07.2022 | 3,2167 | 3,369 | 3,1862 | 3,2214 |
| 21.07.2022 | 3,2143 | 3,3034 | 3,2143 | 3,2917 |
| 24.07.2022 | 3,3174 | 3,3386 | 3,2847 | 3,2871 |
| 25.07.2022 | 3,2894 | 3,3034 | 3,2074 | 3,2214 |
| 26.07.2022 | 3,2214 | 3,2682 | 3,2074 | 3,2425 |
| 27.07.2022 | 3,2425 | 3,2448 | 3,2143 | 3,2214 |
| 28.07.2022 | 3,2214 | 3,2917 | 3,2167 | 3,28 |
| 31.07.2022 | 3,2565 | 3,2894 | 3,2026 | 3,2074 |
| 01.08.2022 | 3,2214 | 3,2307 | 3,1488 | 3,1605 |
| 02.08.2022 | 3,2331 | 3,2471 | 3,1394 | 3,1465 |
| 03.08.2022 | 3,2448 | 3,2448 | 3,1605 | 3,1816 |
| 04.08.2022 | 3,1816 | 3,191 | 3,102 | 3,1324 |
| 07.08.2022 | 3,1324 | 3,1886 | 3,0785 | 3,1301 |
| 08.08.2022 | 3,1206 | 3,1324 | 3,0996 | 3,1113 |
| 09.08.2022 | 3,1089 | 3,1301 | 3,0668 | 3,1206 |
| 10.08.2022 | 3,1183 | 3,1347 | 3,0856 | 3,0856 |
| 11.08.2022 | 3,0901 | 3,1394 | 3,0832 | 3,1043 |
| 14.08.2022 | 3,116 | 3,2214 | 3,0832 | 3,1862 |
| 15.08.2022 | 3,2331 | 3,28 | 3,0152 | 3,0925 |
| 16.08.2022 | 3,1089 | 3,1347 | 3,0621 | 3,0878 |
| 17.08.2022 | 3,0925 | 3,1933 | 3,0644 | 3,1183 |
| 18.08.2022 | 3,116 | 3,1746 | 3,1043 | 3,1417 |
| 21.08.2022 | 3,1417 | 3,1722 | 3,1043 | 3,1206 |
| 22.08.2022 | 3,123 | 3,1698 | 3,1113 | 3,1582 |
| 23.08.2022 | 3,1605 | 3,1675 | 3,0808 | 3,102 |
| 24.08.2022 | 3,102 | 3,1206 | 3,0785 | 3,0901 |
| 25.08.2022 | 3,0925 | 3,0996 | 3,048 | 3,0574 |
| 28.08.2022 | 3,048 | 3,0551 | 3,0083 | 3,0269 |
| 30.08.2022 | 3,0551 | 3,2495 | 3,0316 | 3,2495 |
| 31.08.2022 | 3,2495 | 3,2964 | 3,1746 | 3,2729 |
| 01.09.2022 | 3,2519 | 3,369 | 3,2448 | 3,2658 |
| 04.09.2022 | 3,2682 | 3,4673 | 3,205 | 3,4088 |
| 05.09.2022 | 3,444 | 3,5025 | 3,2729 | 3,3503 |
| 06.09.2022 | 3,3737 | 3,4019 | 3,2706 | 3,2776 |
| 07.09.2022 | 3,3034 | 3,3619 | 3,2542 | 3,2658 |
| 08.09.2022 | 3,2964 | 3,3386 | 3,2214 | 3,2565 |
| 11.09.2022 | 3,2285 | 3,2964 | 3,1629 | 3,1653 |
| 12.09.2022 | 3,1769 | 3,1769 | 3,0785 | 3,0785 |
| 13.09.2022 | 3,0785 | 3,1488 | 2,9286 | 3,0996 |
| 14.09.2022 | 3,0996 | 3,1183 | 3,0737 | 3,0949 |
| 15.09.2022 | 3,0925 | 3,1253 | 3,0808 | 3,1183 |
| 18.09.2022 | 3,1183 | 3,2167 | 3,1183 | 3,1301 |
| 19.09.2022 | 3,1394 | 3,1839 | 3,0598 | 3,1113 |
| 20.09.2022 | 3,1113 | 3,1629 | 3,0808 | 3,1206 |
| 21.09.2022 | 3,1206 | 3,212 | 3,1206 | 3,1698 |
| 22.09.2022 | 3,1746 | 3,2074 | 3,1277 | 3,1324 |
| 25.09.2022 | 3,1324 | 3,3011 | 3,1183 | 3,1816 |
| 26.09.2022 | 3,1933 | 3,2519 | 3,1698 | 3,2026 |
| 27.09.2022 | 3,205 | 3,2847 | 3,1722 | 3,2565 |
| 28.09.2022 | 3,28 | 3,3268 | 3,1183 | 3,1839 |
| 29.09.2022 | 3,2331 | 3,3128 | 3,1793 | 3,3128 |
| 02.10.2022 | 3,3386 | 3,4416 | 3,3268 | 3,4041 |
| 03.10.2022 | 3,4323 | 3,5307 | 3,3549 | 3,4182 |
| 04.10.2022 | 3,444 | 3,4628 | 3,3573 | 3,3737 |
| 05.10.2022 | 3,3855 | 3,4909 | 3,3761 | 3,4628 |
| 06.10.2022 | 3,4628 | 3,6666 | 3,4088 | 3,6173 |
| 09.10.2022 | 3,7743 | 3,9782 | 3,7743 | 3,9009 |
| 10.10.2022 | 3,9547 | 4,0765 | 3,7884 | 3,9337 |
| 11.10.2022 | 3,9361 | 3,9991 | 3,8657 | 3,9618 |
| 12.10.2022 | 3,9641 | 4,2077 | 3,9219 | 4,0039 |
| 13.10.2022 | 4,0155 | 4,0343 | 3,943 | 3,9641 |
| 16.10.2022 | 4,0063 | 4,107 | 3,9641 | 4,0531 |
| 17.10.2022 | 4,0648 | 4,1609 | 3,9969 | 4,0039 |
| 18.10.2022 | 4,0227 | 4,2733 | 4,0133 | 4,2077 |
| 19.10.2022 | 4,1749 | 4,257 | 4,1 | 4,182 |
| 20.10.2022 | 4,182 | 4,3085 | 4,1492 | 4,1633 |
| 23.10.2022 | 4,1633 | 4,3178 | 4,1609 | 4,2358 |
| 24.10.2022 | 4,2874 | 4,3834 | 4,1937 | 4,3061 |
| 25.10.2022 | 4,3225 | 4,3975 | 4,2921 | 4,3811 |
| 26.10.2022 | 4,4092 | 4,8192 | 4,367 | 4,6646 |
| 27.10.2022 | 4,6622 | 4,6622 | 4,51 | 4,5311 |
| 30.10.2022 | 4,6271 | 4,8192 | 4,5497 | 4,674 |
| 31.10.2022 | 4,6763 | 4,7067 | 4,5733 | 4,5873 |
| 01.11.2022 | 4,592 | 4,6224 | 4,346 | 4,346 |
| 02.11.2022 | 4,3858 | 4,4819 | 4,2757 | 4,2898 |
| 03.11.2022 | 4,3225 | 4,6389 | 4,3037 | 4,3928 |
| 06.11.2022 | 4,4795 | 4,5943 | 4,407 | 4,5333 |
| 07.11.2022 | 4,5685 | 4,5755 | 4,3787 | 4,407 |
| 08.11.2022 | 4,4279 | 4,5171 | 4,3811 | 4,3952 |
| 09.11.2022 | 4,4163 | 4,8332 | 4,3928 | 4,8263 |
| 10.11.2022 | 4,8614 | 5,1823 | 4,8403 | 5,1308 |
| 13.11.2022 | 5,1308 | 5,6439 | 5,0394 | 5,6392 |
| 14.11.2022 | 5,6463 | 6,1089 | 5,501 | 5,9391 |
| 15.11.2022 | 5,9626 | 6,1032 | 5,7165 | 5,7424 |
| 16.11.2022 | 5,7493 | 6,2788 | 5,33 | 5,9275 |
| 17.11.2022 | 6,2202 | 6,3432 | 6,0445 | 6,3139 |
| 20.11.2022 | 6,5132 | 6,9407 | 6,3256 | 6,9407 |
| 21.11.2022 | 7,0343 | 7,3799 | 6,8587 | 7,0754 |
| 22.11.2022 | 7,0988 | 7,4619 | 6,8645 | 7,2922 |
| 23.11.2022 | 7,4386 | 7,7197 | 7,298 | 7,6142 |
| 24.11.2022 | 8,364 | 8,3757 | 7,2394 | 7,3214 |
| 27.11.2022 | 7,4151 | 7,4971 | 7,0578 | 7,1398 |
| 28.11.2022 | 7,2043 | 7,3623 | 7,005 | 7,1925 |
| 29.11.2022 | 7,2218 | 7,7079 | 7,1223 | 7,6083 |
| 30.11.2022 | 7,7197 | 7,7314 | 7,4619 | 7,5732 |
| 01.12.2022 | 7,5791 | 7,9071 | 7,3565 | 7,6728 |
| 04.12.2022 | 7,7665 | 8,3522 | 7,6845 | 8,0828 |
| 05.12.2022 | 8,0823 | 8,6761 | 7,7063 | 7,7919 |
| 06.12.2022 | 7,9108 | 8,1747 | 7,6666 | 7,8645 |
| 07.12.2022 | 7,8645 | 8,0493 | 7,4884 | 7,7326 |
| 08.12.2022 | 7,7525 | 7,8711 | 7,6205 | 7,726 |
| 11.12.2022 | 7,9305 | 8,3661 | 7,9108 | 8,2208 |
| 12.12.2022 | 8,3132 | 8,3396 | 7,9173 | 7,9833 |
| 13.12.2022 | 8,0164 | 8,0361 | 7,4621 | 7,5083 |
| 14.12.2022 | 7,6864 | 7,7854 | 7,3037 | 7,6138 |
| 15.12.2022 | 7,759 | 7,7854 | 7,2972 | 7,5215 |
| 18.12.2022 | 7,5215 | 7,5875 | 7,1586 | 7,1916 |
| 19.12.2022 | 7,3236 | 7,6006 | 7,119 | 7,1652 |
| 20.12.2022 | 7,218 | 7,3698 | 7,1586 | 7,2114 |
| 21.12.2022 | 7,2245 | 7,317 | 7,0267 | 7,1124 |
| 22.12.2022 | 7,1257 | 7,1652 | 6,9343 | 7,0003 |
| 25.12.2022 | 7,0596 | 7,3499 | 7,0003 | 7,1388 |
| 26.12.2022 | 7,1586 | 7,2114 | 6,5648 | 6,6704 |
| 27.12.2022 | 6,6704 | 6,8287 | 6,3471 | 6,4329 |
| 28.12.2022 | 6,4428 | 6,6836 | 6,3537 | 6,6704 |
| 29.12.2022 | 6,6836 | 6,9937 | 6,5978 | 6,9277 |