Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. logosu
KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş.
—
14.7 ₺
+0.720 (%+5.15)
Önceki Kapanış: 13.98
Düşük₺14.5
Yüksek₺15.15
AL14.7
SAT14.72

Piyasa Verileri

Spot Piyasa
A:14.7
S:14.72
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,3033
KAPANIŞ 15,2621

En Düşük

DÜŞÜK 9,4018

En Yüksek

YÜKSEK 23,2025
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202410,079710,334510,025910,0997
02.01.20249,978910,03939,48249,4824
03.01.20249,49579,92529,40189,8446
04.01.202410,824410,824410,421810,603
07.01.202410,703711,441910,649911,3747
08.01.202411,368111,374710,649910,7573
09.01.202410,737211,019110,529210,8043
10.01.202410,871411,408310,831310,8714
11.01.202410,730511,019110,529210,9318
14.01.202410,95211,146610,690310,7372
15.01.202410,737210,972110,609810,9721
16.01.202410,938511,186910,723910,7641
17.01.202410,804310,90510,623110,6231
18.01.202410,670110,871410,529210,6835
21.01.202410,690311,750510,636611,6029
22.01.202411,609612,582711,428512,4149
23.01.202412,414913,032412,247212,3276
24.01.202412,327612,938412,193512,7706
25.01.202412,770612,911412,52912,6431
28.01.202412,663213,320912,663212,784
29.01.202413,421614,032213,213,2872
30.01.202413,327613,757113,079313,3813
31.01.202413,381313,730313,287213,3209
01.02.202413,441714,347613,092813,9718
04.02.202413,99214,656313,99214,2201
05.02.202414,287214,501913,918114,0524
06.02.202414,079214,119413,468613,4686
07.02.202413,421613,78413,38813,5691
08.02.202413,609513,676613,320913,5625
11.02.202413,676614,032213,542313,6229
12.02.202413,857714,676413,757113,8577
13.02.202413,871213,904713,394713,8108
14.02.202413,871214,193313,810813,9248
15.02.202414,159814,978513,971814,7636
18.02.202414,864416,105914,864415,1798
19.02.202415,401316,045515,354315,7032
20.02.202415,803816,099115,293916,0991
21.02.202416,246817,699715,82417,6997
22.02.202418,35418,941117,699718,0519
25.02.202418,152719,847118,152719,8471
26.02.202420,652521,826819,981221,8268
27.02.202421,860323,202520,333620,8034
28.02.202420,803422,447519,763219,7799
29.02.202418,95819,612318,186218,4211
03.03.202418,421119,578618,35418,4713
04.03.202419,108919,293417,531917,8842
05.03.202417,884218,65617,464817,7165
06.03.202417,817118,639217,733218,3372
07.03.202418,588918,672817,666118,2868
10.03.202418,639218,790217,682917,6829
11.03.202417,682918,35417,481418,1023
12.03.202418,2718,488117,716517,9514
13.03.202418,119118,924417,682918,0519
14.03.202418,790218,941117,968218,4547
17.03.202418,622418,639217,414517,4814
18.03.202417,431217,934616,810417,9346
19.03.202417,934618,404317,565418,2532
20.03.202417,431217,833816,562216,7769
21.03.202416,776917,263416,07916,7299
24.03.202416,776916,92815,938115,9381
25.03.202415,958216,206515,347515,4348
26.03.202415,434815,615915,219915,2469
27.03.202415,434815,756915,179815,2804
28.03.202415,31415,810615,240115,663
31.03.202415,904616,072314,904515,1127
01.04.202415,112715,374414,602714,7973
02.04.202414,797314,96514,535614,5356
03.04.202414,535615,072414,535614,7302
04.04.202414,904515,82414,830815,6965
07.04.202415,770217,263415,770217,2634
08.04.202417,481418,35417,280317,5486
14.04.202417,44819,293416,978319,2934
15.04.202421,222721,222719,880721,2227
16.04.202421,189321,541619,343819,7632
17.04.202419,796821,122219,293420,0317
18.04.202419,99820,920919,796820,082
21.04.202420,283320,568519,360519,6291
23.04.202419,629119,712818,87419,0921
24.04.202419,108919,343818,790219,2934
25.04.202420,400721,071919,897419,9812
28.04.202420,031720,551719,645820,0149
29.04.202420,014920,132319,343819,478
01.05.202419,897420,451119,763219,8807
02.05.202419,880721,35719,662620,602
05.05.202420,870620,954320,048420,4007
06.05.202420,803421,910720,031721,2899
07.05.202421,289921,306720,501420,6188
08.05.202420,652520,836920,031720,1994
09.05.202420,216220,484619,880719,8807
12.05.202419,914219,964418,924418,9244
13.05.202418,924419,310218,722919,3102
14.05.202419,108919,494719,008219,0418
15.05.202419,075319,310218,722919,1089
16.05.202419,360519,679419,159219,4277
19.05.202419,427719,511518,974718,9747
20.05.202418,974719,159218,35418,4547
21.05.202418,488118,941118,35418,3708
22.05.202418,404318,672817,984817,9848
23.05.202418,001618,186217,783517,8842
26.05.202417,884217,900917,44817,599
27.05.202417,615818,169517,615818,1191
28.05.202418,119118,135917,229817,2466
29.05.202417,263417,347416,961516,9783
30.05.202417,045318,001617,045317,9848
02.06.202418,051918,454717,515117,6997
03.06.202418,454718,588918,169518,3372
04.06.202418,370818,404317,7517,8003
05.06.202417,917818,219717,833817,8338
06.06.202418,001618,018417,229817,2298
09.06.202417,213217,213216,508516,542
10.06.202416,548717,347416,47516,928
11.06.202416,92817,263416,716516,995
12.06.202417,095717,850617,095717,5654
13.06.202417,716518,454717,649318,3036
19.06.202418,421118,588917,867418,4379
20.06.202418,437919,293418,20319,2934
23.06.202419,293419,461218,722918,958
24.06.202418,974719,461218,706319,0418
25.06.202419,041819,176118,018418,3708
26.06.202418,35418,739718,20318,5553
27.06.202418,555319,02518,119118,7902
30.06.202418,892819,061517,425217,4421
01.07.202417,543317,948117,273417,6445
02.07.202417,661417,931317,205917,6445
03.07.202417,695117,914417,57717,6276
04.07.202417,695117,846917,239617,2565
07.07.202417,256517,458916,93616,9529
08.07.202417,408317,796216,952916,9529
09.07.202417,003517,104716,308516,3557
10.07.202416,463716,679616,355716,4097
11.07.202416,409716,753916,099316,6594
15.07.202416,666116,834816,40316,4637
16.07.202416,497416,625616,281616,4435
17.07.202416,510916,787616,382716,4367
18.07.202416,436716,585216,193816,2275
21.07.202416,26816,308515,788915,8092
22.07.202415,809216,261215,782316,0926
23.07.202416,045416,26815,930616,1465
24.07.202416,234317,745716,180217,2228
25.07.202417,475817,509516,463716,4637
28.07.202416,443516,443515,977915,9847
29.07.202416,065616,153315,809215,8227
30.07.202415,802515,849615,188415,1884
31.07.202415,276216,301815,269415,9913
01.08.202415,856415,856415,377315,5865
04.08.202414,169515,046714,169514,5744
05.08.202414,93215,09414,473214,6081
06.08.202414,655414,979314,466514,878
07.08.202414,810514,972514,749814,878
08.08.202414,945615,01314,331514,3653
11.08.202414,493414,513614,000914,0009
12.08.202413,987415,249213,872614,5474
13.08.202414,608114,682414,31814,3383
14.08.202415,09415,316614,547414,6757
15.08.202414,695914,749814,331514,3653
18.08.202414,378814,675714,277514,6081
19.08.202414,608114,695914,351814,4327
20.08.202414,432714,621614,338314,5474
21.08.202414,655414,830814,405714,4057
22.08.202414,405714,473214,034714,264
25.08.202414,284314,844314,26414,3856
26.08.202414,378814,419214,203314,3788
27.08.202414,42614,729614,34514,534
28.08.202414,527215,350314,42615,1411
01.09.202415,161415,336915,026515,1411
02.09.202415,168215,458314,824214,8308
03.09.202414,547414,695914,34514,4867
04.09.202414,513615,06714,493414,7836
05.09.202414,783614,803914,432714,4463
08.09.202414,446314,500214,142614,1628
09.09.202414,162814,324813,690513,7175
10.09.202413,697313,791713,292413,3599
11.09.202413,494813,582612,988813,3396
12.09.202413,359913,832213,305913,7917
15.09.202413,832214,338313,717514,2033
16.09.202413,076613,555613,076613,4004
17.09.202413,400413,521813,029313,1034
18.09.202413,258713,292413,11713,2519
19.09.202413,258713,380113,123713,171
22.09.202413,184413,359913,002313,0427
23.09.202413,056313,488113,056313,2789
24.09.202413,292413,299213,069713,1034
25.09.202413,123713,204712,853813,1777
26.09.202413,508313,953613,245113,3194
29.09.202413,319413,6513,251913,4341
30.09.202413,326213,339612,091412,6446
01.10.202412,475912,550212,017112,0442
02.10.202412,044212,536612,037312,2601
03.10.202412,421912,421912,077912,3815
06.10.202412,388312,853812,361212,6177
07.10.202412,685112,685112,273512,3815
08.10.202412,381512,428812,077912,2128
09.10.202412,347812,408512,023912,0712
10.10.202412,31412,482811,902512,1926
13.10.202412,084612,111611,67311,673
14.10.202411,67312,131911,632611,9429
15.10.202411,942912,421911,86212,4219
16.10.202412,361212,509712,23312,3411
17.10.202412,341112,421912,077912,0779
20.10.202412,064312,111611,875411,8754
21.10.202411,875412,280311,821512,1994
22.10.202412,20612,347811,909212,0779
23.10.202412,091412,455712,091412,4152
24.10.202412,401812,462512,179112,449
27.10.202412,44912,550212,415212,5164
29.10.202412,523212,813412,523212,6784
30.10.202412,678412,806612,570412,7189
31.10.202412,705312,732412,482812,5839
03.11.202412,583912,590711,956412,0846
04.11.202412,111612,212811,760812,1386
05.11.202412,138612,779712,077912,6717
06.11.202412,617712,887612,523212,8471
07.11.202412,860613,339612,847113,063
10.11.202413,103413,373412,995513,2385
11.11.202412,725612,786312,550212,7526
12.11.202412,718912,732412,421912,4692
13.11.202412,509712,732412,509712,7324
14.11.202412,712112,813412,583912,6581
17.11.202412,671712,826912,523212,7526
18.11.202412,786312,853812,415212,6177
19.11.202412,617712,914512,44912,5232
20.11.202412,583913,204712,563613,171
21.11.202413,359913,811913,312713,4206
24.11.202413,454313,75813,359913,5218
25.11.202413,51513,872613,373413,731
26.11.202413,818814,452913,683713,9334
27.11.202413,902415,061713,853313,9123
28.11.202413,912314,118513,617514,0007
01.12.202414,000714,069513,735414,0007
02.12.202414,000714,531213,823814,1481
03.12.202414,167714,265913,922114,0596
04.12.202414,09914,285614,049814,1481
05.12.202414,187314,265914,079314,1284
08.12.202414,275715,081414,275714,9341
09.12.202414,934115,513814,786715,1895
10.12.202415,189515,258314,619714,6786
11.12.202414,737515,012714,737514,7965
12.12.202414,786715,130614,639315,052
15.12.202415,05215,179714,894714,993
16.12.202414,99315,05214,737514,9831
17.12.202414,88515,061714,776914,8064
18.12.202414,747314,76714,265914,4625
19.12.202414,462514,550913,951513,9515
22.12.202413,853314,148113,558513,981
23.12.202414,030114,079313,558513,6863
24.12.202413,843513,892613,31313,4112
25.12.202413,460313,64713,411213,4112
26.12.202413,440713,853313,342413,5193
29.12.202413,519313,784613,440713,5979
30.12.202413,597914,010513,342413,7354