Kocaer Celik Sanayi ve Ticaret Anonim Sirketi (KCAER.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 59.30 | 60.95 | 58.90 | 59.25 | 59.25 | 9,837,284 |
| 30 Apr 2024 | 59.65 | 60.00 | 57.65 | 58.05 | 58.05 | 5,335,284 |
| 29 Apr 2024 | 59.70 | 61.25 | 58.55 | 59.65 | 59.65 | 8,842,505 |
| 26 Apr 2024 | 60.80 | 62.80 | 59.30 | 59.55 | 59.55 | 17,040,228 |
| 25 Apr 2024 | 56.95 | 57.65 | 56.00 | 57.50 | 57.50 | 8,395,997 |
| 24 Apr 2024 | 58.50 | 58.75 | 56.25 | 56.90 | 56.90 | 10,038,814 |
| 22 Apr 2024 | 60.45 | 61.30 | 57.70 | 58.50 | 58.50 | 10,659,724 |
| 19 Apr 2024 | 59.60 | 62.35 | 59.00 | 59.85 | 59.85 | 12,891,308 |
| 18 Apr 2024 | 59.00 | 62.95 | 57.50 | 59.70 | 59.70 | 22,202,330 |
| 17 Apr 2024 | 63.15 | 64.20 | 57.65 | 58.90 | 58.90 | 28,500,312 |
| 16 Apr 2024 | 63.25 | 63.25 | 59.25 | 63.25 | 63.25 | 29,726,546 |
| 15 Apr 2024 | 52.00 | 57.50 | 50.60 | 57.50 | 57.50 | 18,310,142 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 47.00 | 51.45 | 47.00 | 51.45 | 51.45 | 13,967,876 |
| 05 Apr 2024 | 44.42 | 47.16 | 44.20 | 46.78 | 46.78 | 9,513,149 |
| 04 Apr 2024 | 43.32 | 44.92 | 43.32 | 43.90 | 43.90 | 6,254,769 |
| 03 Apr 2024 | 44.10 | 44.60 | 43.32 | 43.32 | 43.32 | 4,956,424 |
| 02 Apr 2024 | 45.04 | 45.82 | 43.52 | 44.10 | 44.10 | 5,669,058 |
| 01 Apr 2024 | 47.40 | 47.90 | 44.42 | 45.04 | 45.04 | 7,106,852 |
| 29 Mar 2024 | 45.64 | 47.12 | 45.42 | 46.68 | 46.68 | 7,219,612 |
| 28 Mar 2024 | 46.00 | 46.96 | 45.24 | 45.54 | 45.54 | 7,204,906 |
| 27 Mar 2024 | 46.00 | 46.54 | 45.36 | 45.44 | 45.44 | 7,159,404 |
| 26 Mar 2024 | 47.56 | 48.30 | 45.74 | 46.00 | 46.00 | 10,238,690 |
| 25 Mar 2024 | 50.00 | 50.45 | 47.50 | 47.50 | 47.50 | 9,258,959 |
| 22 Mar 2024 | 50.00 | 51.45 | 47.92 | 49.86 | 49.86 | 27,597,033 |
| 21 Mar 2024 | 51.95 | 53.15 | 49.36 | 50.00 | 50.00 | 20,683,241 |
| 20 Mar 2024 | 53.45 | 54.85 | 52.35 | 54.40 | 54.40 | 10,859,621 |
| 19 Mar 2024 | 51.95 | 53.45 | 50.10 | 53.45 | 53.45 | 10,713,491 |
| 18 Mar 2024 | 55.50 | 55.55 | 51.90 | 52.10 | 52.10 | 8,396,588 |
| 15 Mar 2024 | 56.00 | 56.45 | 53.55 | 55.00 | 55.00 | 17,838,362 |
| 14 Mar 2024 | 54.00 | 56.40 | 52.70 | 53.80 | 53.80 | 19,240,545 |
| 13 Mar 2024 | 54.45 | 55.10 | 52.80 | 53.50 | 53.50 | 12,624,144 |
| 12 Mar 2024 | 52.70 | 54.70 | 52.10 | 53.95 | 53.95 | 9,896,679 |
| 11 Mar 2024 | 55.55 | 56.00 | 52.70 | 52.70 | 52.70 | 12,314,084 |
| 08 Mar 2024 | 55.40 | 55.65 | 52.65 | 54.50 | 54.50 | 11,466,966 |
| 07 Mar 2024 | 53.10 | 55.55 | 52.85 | 54.65 | 54.65 | 15,351,542 |
| 06 Mar 2024 | 53.30 | 55.60 | 52.05 | 52.80 | 52.80 | 17,343,952 |
| 05 Mar 2024 | 56.95 | 57.50 | 52.25 | 53.30 | 53.30 | 18,690,237 |
| 04 Mar 2024 | 54.90 | 58.35 | 54.70 | 55.05 | 55.05 | 26,783,708 |
| 01 Mar 2024 | 56.50 | 58.45 | 54.20 | 54.90 | 54.90 | 41,684,023 |
| 29 Feb 2024 | 62.00 | 66.90 | 58.90 | 58.95 | 58.95 | 39,164,138 |
| 28 Feb 2024 | 65.15 | 69.15 | 60.60 | 62.00 | 62.00 | 57,756,344 |
| 27 Feb 2024 | 61.55 | 65.05 | 59.55 | 65.05 | 65.05 | 32,030,277 |
| 26 Feb 2024 | 54.10 | 59.15 | 54.10 | 59.15 | 59.15 | 18,512,409 |
| 23 Feb 2024 | 54.70 | 56.45 | 52.75 | 53.80 | 53.80 | 30,271,259 |
| 22 Feb 2024 | 48.42 | 52.75 | 47.16 | 52.75 | 52.75 | 24,801,296 |
| 21 Feb 2024 | 47.10 | 47.98 | 45.58 | 47.98 | 47.98 | 16,348,052 |
| 20 Feb 2024 | 45.90 | 47.82 | 45.76 | 46.80 | 46.80 | 15,352,075 |
| 19 Feb 2024 | 44.30 | 48.00 | 44.30 | 45.24 | 45.24 | 27,363,740 |
| 16 Feb 2024 | 42.20 | 44.64 | 41.64 | 44.00 | 44.00 | 30,290,010 |
| 15 Feb 2024 | 41.34 | 42.30 | 41.16 | 41.50 | 41.50 | 11,477,212 |
| 14 Feb 2024 | 41.34 | 41.44 | 39.92 | 41.16 | 41.16 | 14,445,924 |
| 13 Feb 2024 | 41.30 | 43.74 | 41.00 | 41.30 | 41.30 | 32,634,080 |
| 12 Feb 2024 | 40.76 | 41.82 | 40.36 | 40.60 | 40.60 | 13,007,789 |
| 09 Feb 2024 | 40.56 | 40.76 | 39.70 | 40.42 | 40.42 | 8,787,473 |
| 08 Feb 2024 | 40.00 | 41.08 | 39.90 | 40.44 | 40.44 | 11,021,001 |
| 07 Feb 2024 | 41.96 | 42.08 | 40.14 | 40.14 | 40.14 | 13,817,569 |
| 06 Feb 2024 | 42.58 | 43.22 | 41.48 | 41.88 | 41.88 | 13,664,725 |
| 05 Feb 2024 | 41.70 | 43.68 | 41.70 | 42.38 | 42.38 | 13,592,387 |
| 02 Feb 2024 | 40.06 | 42.76 | 39.02 | 41.64 | 41.64 | 28,468,073 |
| 01 Feb 2024 | 39.88 | 40.92 | 39.60 | 39.70 | 39.70 | 9,893,984 |
| 31 Jan 2024 | 39.72 | 41.00 | 38.98 | 39.88 | 39.88 | 16,503,564 |
| 30 Jan 2024 | 40.00 | 41.82 | 39.34 | 39.60 | 39.60 | 33,236,889 |
| 29 Jan 2024 | 37.74 | 39.70 | 37.74 | 38.10 | 38.10 | 12,960,687 |
| 26 Jan 2024 | 38.06 | 38.48 | 37.34 | 37.68 | 37.68 | 10,438,963 |
| 25 Jan 2024 | 36.74 | 38.56 | 36.34 | 38.06 | 38.06 | 15,109,213 |
| 24 Jan 2024 | 37.00 | 38.84 | 36.50 | 36.74 | 36.74 | 20,682,280 |
| 23 Jan 2024 | 34.60 | 37.50 | 34.06 | 37.00 | 37.00 | 24,972,993 |
| 22 Jan 2024 | 31.86 | 35.02 | 31.70 | 34.58 | 34.58 | 25,265,916 |
| 19 Jan 2024 | 31.80 | 32.40 | 31.38 | 31.84 | 31.84 | 6,879,767 |
| 18 Jan 2024 | 32.20 | 32.50 | 31.66 | 31.66 | 31.66 | 5,339,018 |
| 17 Jan 2024 | 32.60 | 33.34 | 31.96 | 32.08 | 32.08 | 6,947,345 |
| 16 Jan 2024 | 32.00 | 32.70 | 31.62 | 32.70 | 32.70 | 8,184,181 |
| 15 Jan 2024 | 32.64 | 33.22 | 31.86 | 32.00 | 32.00 | 6,569,135 |
| 12 Jan 2024 | 31.98 | 32.84 | 31.38 | 32.58 | 32.58 | 7,702,950 |
| 11 Jan 2024 | 32.40 | 34.00 | 32.28 | 32.40 | 32.40 | 9,182,417 |
| 10 Jan 2024 | 32.00 | 32.84 | 31.38 | 32.20 | 32.20 | 9,815,654 |
| 09 Jan 2024 | 33.88 | 33.90 | 31.74 | 32.06 | 32.06 | 11,357,108 |
| 08 Jan 2024 | 31.90 | 34.10 | 31.74 | 33.90 | 33.90 | 19,462,200 |
| 05 Jan 2024 | 32.26 | 32.26 | 31.06 | 31.60 | 31.60 | 35,575,129 |
| 04 Jan 2024 | 28.30 | 29.58 | 28.02 | 29.34 | 29.34 | 5,139,471 |
| 03 Jan 2024 | 29.74 | 29.92 | 28.26 | 28.26 | 28.26 | 6,070,360 |
| 02 Jan 2024 | 30.04 | 30.80 | 29.88 | 30.10 | 30.10 | 5,464,647 |
| 29 Dec 2023 | 27.46 | 30.16 | 27.10 | 29.80 | 29.80 | 4,704,014 |
| 28 Dec 2023 | 27.06 | 27.60 | 26.70 | 27.42 | 27.42 | 3,810,966 |
| 27 Dec 2023 | 25.72 | 27.06 | 25.56 | 26.50 | 26.50 | 5,422,238 |
| 26 Dec 2023 | 25.18 | 26.52 | 24.66 | 25.72 | 25.72 | 5,457,874 |
| 25 Dec 2023 | 27.00 | 27.00 | 24.56 | 25.00 | 25.00 | 5,132,905 |
| 22 Dec 2023 | 28.52 | 28.74 | 27.00 | 27.00 | 27.00 | 4,356,464 |
| 21 Dec 2023 | 28.10 | 28.74 | 27.80 | 28.54 | 28.54 | 4,286,505 |
| 20 Dec 2023 | 29.30 | 29.42 | 28.08 | 28.08 | 28.08 | 3,675,005 |
| 19 Dec 2023 | 29.12 | 29.74 | 28.76 | 29.36 | 29.36 | 6,080,558 |
| 18 Dec 2023 | 30.38 | 30.62 | 29.04 | 29.12 | 29.12 | 5,764,000 |
| 15 Dec 2023 | 30.46 | 31.32 | 30.14 | 30.66 | 30.66 | 8,110,908 |
| 14 Dec 2023 | 30.06 | 30.80 | 29.58 | 30.44 | 30.44 | 7,468,143 |
| 13 Dec 2023 | 30.04 | 31.06 | 28.70 | 29.78 | 29.78 | 12,247,594 |
| 12 Dec 2023 | 28.82 | 30.06 | 28.34 | 30.04 | 30.04 | 9,150,930 |
| 11 Dec 2023 | 29.44 | 29.50 | 27.92 | 27.92 | 27.92 | 6,903,136 |
| 08 Dec 2023 | 28.78 | 29.74 | 28.50 | 29.44 | 29.44 | 6,842,428 |
| 07 Dec 2023 | 27.94 | 28.80 | 27.18 | 28.80 | 28.80 | 9,030,333 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.