KCAER
KOCAER ÇELİK SANAYİ VE TİCARET A.Ş.
—
14.7 ₺
+0.720 (%+5.15)
Previous Close: 13.98
Day Low₺14.5
Day High₺15.15
Market Data
Spot Rate
B:14.7
A:14.72
KCAER: KOCAER ÇELİK SANAYİ VE TİCARET A.Ş. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4983
CLOSE 4.4939
Low
LOW 2.9098
High
HIGH 8.6761
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/29/2022 | 3.1629 | 3.1957 | 3.0574 | 3.1629 |
| 06/30/2022 | 3.1558 | 3.1558 | 3.048 | 3.048 |
| 07/03/2022 | 3.0457 | 3.048 | 2.9098 | 3.0152 |
| 07/04/2022 | 3.0083 | 3.0246 | 2.9309 | 3.0199 |
| 07/05/2022 | 3.0223 | 3.1979 | 3.0223 | 3.102 |
| 07/06/2022 | 3.1277 | 3.1324 | 3.0457 | 3.1043 |
| 07/07/2022 | 3.1043 | 3.1113 | 3.0785 | 3.1065 |
| 07/12/2022 | 3.1065 | 3.116 | 3.0433 | 3.0973 |
| 07/13/2022 | 3.0949 | 3.1043 | 3.0644 | 3.0878 |
| 07/17/2022 | 3.0856 | 3.1347 | 3.0457 | 3.1043 |
| 07/18/2022 | 3.1043 | 3.2331 | 3.0925 | 3.2026 |
| 07/19/2022 | 3.2026 | 3.2331 | 3.1793 | 3.2214 |
| 07/20/2022 | 3.2167 | 3.369 | 3.1862 | 3.2214 |
| 07/21/2022 | 3.2143 | 3.3034 | 3.2143 | 3.2917 |
| 07/24/2022 | 3.3174 | 3.3386 | 3.2847 | 3.2871 |
| 07/25/2022 | 3.2894 | 3.3034 | 3.2074 | 3.2214 |
| 07/26/2022 | 3.2214 | 3.2682 | 3.2074 | 3.2425 |
| 07/27/2022 | 3.2425 | 3.2448 | 3.2143 | 3.2214 |
| 07/28/2022 | 3.2214 | 3.2917 | 3.2167 | 3.28 |
| 07/31/2022 | 3.2565 | 3.2894 | 3.2026 | 3.2074 |
| 08/01/2022 | 3.2214 | 3.2307 | 3.1488 | 3.1605 |
| 08/02/2022 | 3.2331 | 3.2471 | 3.1394 | 3.1465 |
| 08/03/2022 | 3.2448 | 3.2448 | 3.1605 | 3.1816 |
| 08/04/2022 | 3.1816 | 3.191 | 3.102 | 3.1324 |
| 08/07/2022 | 3.1324 | 3.1886 | 3.0785 | 3.1301 |
| 08/08/2022 | 3.1206 | 3.1324 | 3.0996 | 3.1113 |
| 08/09/2022 | 3.1089 | 3.1301 | 3.0668 | 3.1206 |
| 08/10/2022 | 3.1183 | 3.1347 | 3.0856 | 3.0856 |
| 08/11/2022 | 3.0901 | 3.1394 | 3.0832 | 3.1043 |
| 08/14/2022 | 3.116 | 3.2214 | 3.0832 | 3.1862 |
| 08/15/2022 | 3.2331 | 3.28 | 3.0152 | 3.0925 |
| 08/16/2022 | 3.1089 | 3.1347 | 3.0621 | 3.0878 |
| 08/17/2022 | 3.0925 | 3.1933 | 3.0644 | 3.1183 |
| 08/18/2022 | 3.116 | 3.1746 | 3.1043 | 3.1417 |
| 08/21/2022 | 3.1417 | 3.1722 | 3.1043 | 3.1206 |
| 08/22/2022 | 3.123 | 3.1698 | 3.1113 | 3.1582 |
| 08/23/2022 | 3.1605 | 3.1675 | 3.0808 | 3.102 |
| 08/24/2022 | 3.102 | 3.1206 | 3.0785 | 3.0901 |
| 08/25/2022 | 3.0925 | 3.0996 | 3.048 | 3.0574 |
| 08/28/2022 | 3.048 | 3.0551 | 3.0083 | 3.0269 |
| 08/30/2022 | 3.0551 | 3.2495 | 3.0316 | 3.2495 |
| 08/31/2022 | 3.2495 | 3.2964 | 3.1746 | 3.2729 |
| 09/01/2022 | 3.2519 | 3.369 | 3.2448 | 3.2658 |
| 09/04/2022 | 3.2682 | 3.4673 | 3.205 | 3.4088 |
| 09/05/2022 | 3.444 | 3.5025 | 3.2729 | 3.3503 |
| 09/06/2022 | 3.3737 | 3.4019 | 3.2706 | 3.2776 |
| 09/07/2022 | 3.3034 | 3.3619 | 3.2542 | 3.2658 |
| 09/08/2022 | 3.2964 | 3.3386 | 3.2214 | 3.2565 |
| 09/11/2022 | 3.2285 | 3.2964 | 3.1629 | 3.1653 |
| 09/12/2022 | 3.1769 | 3.1769 | 3.0785 | 3.0785 |
| 09/13/2022 | 3.0785 | 3.1488 | 2.9286 | 3.0996 |
| 09/14/2022 | 3.0996 | 3.1183 | 3.0737 | 3.0949 |
| 09/15/2022 | 3.0925 | 3.1253 | 3.0808 | 3.1183 |
| 09/18/2022 | 3.1183 | 3.2167 | 3.1183 | 3.1301 |
| 09/19/2022 | 3.1394 | 3.1839 | 3.0598 | 3.1113 |
| 09/20/2022 | 3.1113 | 3.1629 | 3.0808 | 3.1206 |
| 09/21/2022 | 3.1206 | 3.212 | 3.1206 | 3.1698 |
| 09/22/2022 | 3.1746 | 3.2074 | 3.1277 | 3.1324 |
| 09/25/2022 | 3.1324 | 3.3011 | 3.1183 | 3.1816 |
| 09/26/2022 | 3.1933 | 3.2519 | 3.1698 | 3.2026 |
| 09/27/2022 | 3.205 | 3.2847 | 3.1722 | 3.2565 |
| 09/28/2022 | 3.28 | 3.3268 | 3.1183 | 3.1839 |
| 09/29/2022 | 3.2331 | 3.3128 | 3.1793 | 3.3128 |
| 10/02/2022 | 3.3386 | 3.4416 | 3.3268 | 3.4041 |
| 10/03/2022 | 3.4323 | 3.5307 | 3.3549 | 3.4182 |
| 10/04/2022 | 3.444 | 3.4628 | 3.3573 | 3.3737 |
| 10/05/2022 | 3.3855 | 3.4909 | 3.3761 | 3.4628 |
| 10/06/2022 | 3.4628 | 3.6666 | 3.4088 | 3.6173 |
| 10/09/2022 | 3.7743 | 3.9782 | 3.7743 | 3.9009 |
| 10/10/2022 | 3.9547 | 4.0765 | 3.7884 | 3.9337 |
| 10/11/2022 | 3.9361 | 3.9991 | 3.8657 | 3.9618 |
| 10/12/2022 | 3.9641 | 4.2077 | 3.9219 | 4.0039 |
| 10/13/2022 | 4.0155 | 4.0343 | 3.943 | 3.9641 |
| 10/16/2022 | 4.0063 | 4.107 | 3.9641 | 4.0531 |
| 10/17/2022 | 4.0648 | 4.1609 | 3.9969 | 4.0039 |
| 10/18/2022 | 4.0227 | 4.2733 | 4.0133 | 4.2077 |
| 10/19/2022 | 4.1749 | 4.257 | 4.1 | 4.182 |
| 10/20/2022 | 4.182 | 4.3085 | 4.1492 | 4.1633 |
| 10/23/2022 | 4.1633 | 4.3178 | 4.1609 | 4.2358 |
| 10/24/2022 | 4.2874 | 4.3834 | 4.1937 | 4.3061 |
| 10/25/2022 | 4.3225 | 4.3975 | 4.2921 | 4.3811 |
| 10/26/2022 | 4.4092 | 4.8192 | 4.367 | 4.6646 |
| 10/27/2022 | 4.6622 | 4.6622 | 4.51 | 4.5311 |
| 10/30/2022 | 4.6271 | 4.8192 | 4.5497 | 4.674 |
| 10/31/2022 | 4.6763 | 4.7067 | 4.5733 | 4.5873 |
| 11/01/2022 | 4.592 | 4.6224 | 4.346 | 4.346 |
| 11/02/2022 | 4.3858 | 4.4819 | 4.2757 | 4.2898 |
| 11/03/2022 | 4.3225 | 4.6389 | 4.3037 | 4.3928 |
| 11/06/2022 | 4.4795 | 4.5943 | 4.407 | 4.5333 |
| 11/07/2022 | 4.5685 | 4.5755 | 4.3787 | 4.407 |
| 11/08/2022 | 4.4279 | 4.5171 | 4.3811 | 4.3952 |
| 11/09/2022 | 4.4163 | 4.8332 | 4.3928 | 4.8263 |
| 11/10/2022 | 4.8614 | 5.1823 | 4.8403 | 5.1308 |
| 11/13/2022 | 5.1308 | 5.6439 | 5.0394 | 5.6392 |
| 11/14/2022 | 5.6463 | 6.1089 | 5.501 | 5.9391 |
| 11/15/2022 | 5.9626 | 6.1032 | 5.7165 | 5.7424 |
| 11/16/2022 | 5.7493 | 6.2788 | 5.33 | 5.9275 |
| 11/17/2022 | 6.2202 | 6.3432 | 6.0445 | 6.3139 |
| 11/20/2022 | 6.5132 | 6.9407 | 6.3256 | 6.9407 |
| 11/21/2022 | 7.0343 | 7.3799 | 6.8587 | 7.0754 |
| 11/22/2022 | 7.0988 | 7.4619 | 6.8645 | 7.2922 |
| 11/23/2022 | 7.4386 | 7.7197 | 7.298 | 7.6142 |
| 11/24/2022 | 8.364 | 8.3757 | 7.2394 | 7.3214 |
| 11/27/2022 | 7.4151 | 7.4971 | 7.0578 | 7.1398 |
| 11/28/2022 | 7.2043 | 7.3623 | 7.005 | 7.1925 |
| 11/29/2022 | 7.2218 | 7.7079 | 7.1223 | 7.6083 |
| 11/30/2022 | 7.7197 | 7.7314 | 7.4619 | 7.5732 |
| 12/01/2022 | 7.5791 | 7.9071 | 7.3565 | 7.6728 |
| 12/04/2022 | 7.7665 | 8.3522 | 7.6845 | 8.0828 |
| 12/05/2022 | 8.0823 | 8.6761 | 7.7063 | 7.7919 |
| 12/06/2022 | 7.9108 | 8.1747 | 7.6666 | 7.8645 |
| 12/07/2022 | 7.8645 | 8.0493 | 7.4884 | 7.7326 |
| 12/08/2022 | 7.7525 | 7.8711 | 7.6205 | 7.726 |
| 12/11/2022 | 7.9305 | 8.3661 | 7.9108 | 8.2208 |
| 12/12/2022 | 8.3132 | 8.3396 | 7.9173 | 7.9833 |
| 12/13/2022 | 8.0164 | 8.0361 | 7.4621 | 7.5083 |
| 12/14/2022 | 7.6864 | 7.7854 | 7.3037 | 7.6138 |
| 12/15/2022 | 7.759 | 7.7854 | 7.2972 | 7.5215 |
| 12/18/2022 | 7.5215 | 7.5875 | 7.1586 | 7.1916 |
| 12/19/2022 | 7.3236 | 7.6006 | 7.119 | 7.1652 |
| 12/20/2022 | 7.218 | 7.3698 | 7.1586 | 7.2114 |
| 12/21/2022 | 7.2245 | 7.317 | 7.0267 | 7.1124 |
| 12/22/2022 | 7.1257 | 7.1652 | 6.9343 | 7.0003 |
| 12/25/2022 | 7.0596 | 7.3499 | 7.0003 | 7.1388 |
| 12/26/2022 | 7.1586 | 7.2114 | 6.5648 | 6.6704 |
| 12/27/2022 | 6.6704 | 6.8287 | 6.3471 | 6.4329 |
| 12/28/2022 | 6.4428 | 6.6836 | 6.3537 | 6.6704 |
| 12/29/2022 | 6.6836 | 6.9937 | 6.5978 | 6.9277 |