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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.175
CLOSE 7.1448
Low
LOW 4.1369
High
HIGH 12.1532
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.954 | 7.2245 | 6.8155 | 6.842 |
| 01/02/2023 | 6.8815 | 6.9078 | 6.4791 | 6.5121 |
| 01/03/2023 | 6.5152 | 6.9277 | 6.1854 | 6.2679 |
| 01/04/2023 | 6.3602 | 6.3932 | 5.8226 | 5.8226 |
| 01/05/2023 | 5.8258 | 6.0997 | 5.5356 | 6.0337 |
| 01/08/2023 | 6.0997 | 6.2679 | 5.8028 | 5.9776 |
| 01/09/2023 | 5.9776 | 6.0337 | 5.7136 | 5.7863 |
| 01/10/2023 | 5.7863 | 5.8852 | 5.3541 | 5.397 |
| 01/11/2023 | 5.5257 | 5.5982 | 5.2519 | 5.5553 |
| 01/12/2023 | 5.562 | 6.1095 | 5.5025 | 6.0403 |
| 01/15/2023 | 6.0766 | 6.3174 | 5.9809 | 6.1854 |
| 01/16/2023 | 6.2679 | 6.4097 | 6.103 | 6.1459 |
| 01/17/2023 | 6.1689 | 6.2448 | 6.0502 | 6.0766 |
| 01/18/2023 | 6.0766 | 6.2448 | 5.9974 | 6.0865 |
| 01/19/2023 | 6.1227 | 6.6241 | 6.0535 | 6.5978 |
| 01/22/2023 | 6.8683 | 6.9277 | 6.5252 | 6.5252 |
| 01/23/2023 | 6.4987 | 6.4987 | 6.159 | 6.314 |
| 01/24/2023 | 6.3339 | 6.446 | 6.0304 | 6.1326 |
| 01/25/2023 | 6.1459 | 6.3339 | 6.103 | 6.103 |
| 01/26/2023 | 6.0304 | 6.103 | 5.7928 | 5.8885 |
| 01/29/2023 | 5.905 | 6.0732 | 5.8258 | 5.8852 |
| 01/30/2023 | 5.8852 | 5.8985 | 5.6147 | 5.6147 |
| 01/31/2023 | 5.6279 | 5.9809 | 5.4432 | 5.463 |
| 02/01/2023 | 5.4662 | 5.6246 | 5.1957 | 5.595 |
| 02/02/2023 | 5.6279 | 5.8589 | 5.5487 | 5.8523 |
| 02/05/2023 | 5.717 | 6.0205 | 5.5751 | 5.9282 |
| 02/06/2023 | 5.8885 | 5.9248 | 5.3376 | 5.3376 |
| 02/14/2023 | 5.4102 | 5.8687 | 5.4102 | 5.8687 |
| 02/15/2023 | 6.1524 | 6.357 | 5.7401 | 5.9347 |
| 02/16/2023 | 5.915 | 5.9347 | 5.6708 | 5.8358 |
| 02/19/2023 | 5.8457 | 6.4164 | 5.8061 | 6.4164 |
| 02/20/2023 | 6.6637 | 7.0201 | 6.436 | 6.7495 |
| 02/21/2023 | 6.7429 | 6.7429 | 6.0766 | 6.0931 |
| 02/22/2023 | 6.0502 | 6.1953 | 5.839 | 6.004 |
| 02/23/2023 | 6.004 | 6.2745 | 5.9447 | 5.971 |
| 02/26/2023 | 5.971 | 6.004 | 5.8226 | 5.9974 |
| 02/27/2023 | 6.004 | 6.2086 | 5.9578 | 6.0732 |
| 02/28/2023 | 6.0634 | 6.1459 | 6.0239 | 6.0468 |
| 03/01/2023 | 6.0468 | 6.0568 | 5.8555 | 5.8589 |
| 03/02/2023 | 5.8589 | 5.971 | 5.6806 | 5.7731 |
| 03/05/2023 | 5.7994 | 6.0435 | 5.7731 | 5.9512 |
| 03/06/2023 | 5.971 | 6.0205 | 5.8291 | 5.8358 |
| 03/07/2023 | 5.8358 | 5.8523 | 5.7335 | 5.7401 |
| 03/08/2023 | 5.7863 | 5.8885 | 5.7665 | 5.8193 |
| 03/09/2023 | 5.783 | 5.9512 | 5.7236 | 5.8258 |
| 03/12/2023 | 5.9182 | 5.9182 | 5.6873 | 5.6939 |
| 03/13/2023 | 5.6939 | 5.7466 | 5.5916 | 5.6543 |
| 03/14/2023 | 5.6543 | 5.6939 | 5.4069 | 5.4332 |
| 03/15/2023 | 5.5059 | 5.5751 | 5.4135 | 5.5059 |
| 03/16/2023 | 5.6081 | 5.618 | 5.4267 | 5.4531 |
| 03/19/2023 | 5.4531 | 5.4531 | 5.2222 | 5.2519 |
| 03/20/2023 | 5.2552 | 5.3112 | 5.0208 | 5.0835 |
| 03/21/2023 | 5.1 | 5.2189 | 5.0737 | 5.1957 |
| 03/22/2023 | 5.1925 | 5.4531 | 5.1462 | 5.265 |
| 03/23/2023 | 5.2749 | 5.3739 | 5.1364 | 5.199 |
| 03/26/2023 | 5.2123 | 5.4398 | 5.1792 | 5.3574 |
| 03/27/2023 | 5.3574 | 5.3739 | 5.1825 | 5.2222 |
| 03/28/2023 | 5.176 | 5.6577 | 5.0242 | 5.5521 |
| 03/29/2023 | 5.5323 | 5.6741 | 5.486 | 5.5422 |
| 03/30/2023 | 5.5454 | 5.7533 | 5.5092 | 5.6543 |
| 04/02/2023 | 5.6609 | 5.7896 | 5.595 | 5.6939 |
| 04/03/2023 | 5.938 | 6.0435 | 5.7071 | 5.7566 |
| 04/04/2023 | 5.7928 | 5.8061 | 5.5356 | 5.5686 |
| 04/05/2023 | 5.5718 | 5.595 | 5.4036 | 5.4497 |
| 04/06/2023 | 5.4267 | 5.5124 | 5.2485 | 5.3739 |
| 04/09/2023 | 5.3805 | 5.5059 | 5.3178 | 5.5059 |
| 04/10/2023 | 5.5124 | 5.6478 | 5.4497 | 5.5422 |
| 04/11/2023 | 5.5521 | 5.5751 | 5.4761 | 5.4926 |
| 04/12/2023 | 5.5092 | 5.6147 | 5.4761 | 5.5059 |
| 04/13/2023 | 5.5059 | 5.5422 | 5.3277 | 5.3773 |
| 04/16/2023 | 5.3773 | 5.4003 | 5.265 | 5.3112 |
| 04/17/2023 | 5.3112 | 5.364 | 5.2387 | 5.2683 |
| 04/18/2023 | 5.2683 | 5.3146 | 5.2452 | 5.2452 |
| 04/19/2023 | 5.2485 | 5.2519 | 5.1792 | 5.2189 |
| 04/23/2023 | 5.2189 | 5.3344 | 5.199 | 5.199 |
| 04/24/2023 | 5.2123 | 5.3871 | 5.2123 | 5.2717 |
| 04/25/2023 | 5.2452 | 5.2749 | 5.1331 | 5.1462 |
| 04/26/2023 | 5.1792 | 5.2254 | 4.9582 | 4.9582 |
| 04/27/2023 | 5.0143 | 5.0177 | 4.757 | 4.7966 |
| 05/01/2023 | 4.7966 | 4.8296 | 4.4997 | 4.559 |
| 05/02/2023 | 4.559 | 4.6184 | 4.2061 | 4.4997 |
| 05/03/2023 | 4.5062 | 4.6481 | 4.4997 | 4.5459 |
| 05/04/2023 | 4.5558 | 4.5854 | 4.3776 | 4.3776 |
| 05/07/2023 | 4.3776 | 4.4799 | 4.3215 | 4.4173 |
| 05/08/2023 | 4.4733 | 4.5854 | 4.3677 | 4.3677 |
| 05/09/2023 | 4.371 | 4.4205 | 4.2192 | 4.2192 |
| 05/10/2023 | 4.2192 | 4.5854 | 4.2127 | 4.4733 |
| 05/11/2023 | 4.5854 | 4.5854 | 4.2984 | 4.3381 |
| 05/14/2023 | 4.15 | 4.5327 | 4.1369 | 4.371 |
| 05/15/2023 | 4.4469 | 4.5854 | 4.3974 | 4.5822 |
| 05/16/2023 | 4.5822 | 4.635 | 4.5261 | 4.6152 |
| 05/17/2023 | 4.6184 | 4.6184 | 4.3876 | 4.3909 |
| 05/21/2023 | 4.3974 | 4.5195 | 4.3282 | 4.3743 |
| 05/22/2023 | 4.3743 | 4.4865 | 4.3413 | 4.4337 |
| 05/23/2023 | 4.437 | 4.5657 | 4.2952 | 4.3347 |
| 05/24/2023 | 4.3546 | 4.3909 | 4.2919 | 4.3149 |
| 05/25/2023 | 4.3182 | 4.4997 | 4.2919 | 4.4997 |
| 05/28/2023 | 4.6136 | 4.8854 | 4.513 | 4.8251 |
| 05/29/2023 | 4.8318 | 5.1975 | 4.7915 | 5.1975 |
| 05/30/2023 | 5.2612 | 5.4625 | 5.0801 | 5.4625 |
| 05/31/2023 | 5.8049 | 5.8853 | 5.486 | 5.5129 |
| 06/01/2023 | 5.5867 | 5.6538 | 5.3619 | 5.3988 |
| 06/04/2023 | 5.4525 | 5.57 | 5.4257 | 5.4424 |
| 06/05/2023 | 5.4793 | 5.4793 | 5.2746 | 5.2848 |
| 06/06/2023 | 5.335 | 5.5464 | 5.3216 | 5.486 |
| 06/07/2023 | 5.486 | 5.5196 | 5.335 | 5.429 |
| 06/08/2023 | 5.4357 | 5.8049 | 5.3418 | 5.7377 |
| 06/11/2023 | 5.8383 | 6.0062 | 5.8182 | 5.9726 |
| 06/12/2023 | 5.9726 | 5.9793 | 5.6136 | 5.7142 |
| 06/13/2023 | 5.7142 | 5.7377 | 5.486 | 5.5028 |
| 06/14/2023 | 5.7377 | 5.8217 | 5.57 | 5.637 |
| 06/15/2023 | 5.637 | 5.7276 | 5.523 | 5.6202 |
| 06/18/2023 | 5.6202 | 5.6605 | 5.3083 | 5.3083 |
| 06/19/2023 | 5.4693 | 5.6102 | 5.3216 | 5.335 |
| 06/20/2023 | 5.3384 | 5.4391 | 5.1941 | 5.2009 |
| 06/21/2023 | 5.2109 | 5.5196 | 5.1338 | 5.4727 |
| 06/22/2023 | 5.5532 | 5.6806 | 5.4827 | 5.5632 |
| 06/25/2023 | 5.5934 | 5.6974 | 5.5632 | 5.6773 |
| 06/26/2023 | 5.6706 | 5.7276 | 5.5934 | 5.6706 |
| 07/02/2023 | 5.684 | 5.9256 | 5.684 | 5.9089 |
| 07/03/2023 | 5.9089 | 5.9793 | 5.7881 | 5.7881 |
| 07/04/2023 | 5.8217 | 5.939 | 5.7243 | 5.939 |
| 07/05/2023 | 6.0498 | 6.1839 | 6.0262 | 6.1403 |
| 07/06/2023 | 6.1571 | 6.4424 | 6.0498 | 6.345 |
| 07/09/2023 | 6.4457 | 6.6001 | 6.4021 | 6.4457 |
| 07/10/2023 | 6.4961 | 6.5296 | 6.2444 | 6.3115 |
| 07/11/2023 | 6.3148 | 6.3248 | 6.1269 | 6.1504 |
| 07/12/2023 | 6.1504 | 6.2645 | 5.976 | 6.0934 |
| 07/13/2023 | 6.0934 | 6.2847 | 6.0062 | 6.2276 |
| 07/16/2023 | 6.3752 | 6.4323 | 6.2914 | 6.3082 |
| 07/17/2023 | 6.3115 | 6.3752 | 5.9927 | 5.9927 |
| 07/18/2023 | 6.2276 | 6.3082 | 6.0967 | 6.1907 |
| 07/19/2023 | 6.2746 | 6.3048 | 6.1068 | 6.2142 |
| 07/20/2023 | 6.2276 | 6.4893 | 6.1571 | 6.4222 |
| 07/23/2023 | 6.6101 | 6.8919 | 6.5631 | 6.7443 |
| 07/24/2023 | 6.798 | 6.8047 | 6.3384 | 6.3584 |
| 07/25/2023 | 6.3752 | 6.5363 | 6.3248 | 6.4759 |
| 07/26/2023 | 6.4826 | 6.6101 | 6.4088 | 6.4759 |
| 07/27/2023 | 6.5161 | 6.7174 | 6.486 | 6.657 |
| 07/30/2023 | 6.7108 | 6.9054 | 6.6034 | 6.7779 |
| 07/31/2023 | 6.7779 | 6.8115 | 6.5565 | 6.6302 |
| 08/01/2023 | 6.6336 | 6.7846 | 6.6269 | 6.6437 |
| 08/02/2023 | 6.6738 | 6.704 | 6.4323 | 6.4491 |
| 08/03/2023 | 6.4893 | 6.5866 | 6.3988 | 6.5061 |
| 08/06/2023 | 6.5095 | 6.8249 | 6.4524 | 6.8249 |
| 08/07/2023 | 6.8315 | 6.8382 | 6.5631 | 6.5866 |
| 08/08/2023 | 6.6772 | 6.8249 | 6.6001 | 6.6169 |
| 08/09/2023 | 6.6672 | 6.6705 | 6.0464 | 6.1269 |
| 08/10/2023 | 6.1303 | 6.335 | 6.0062 | 6.2746 |
| 08/13/2023 | 6.3484 | 6.5329 | 6.2914 | 6.4021 |
| 08/14/2023 | 6.4021 | 6.4156 | 6.2175 | 6.2779 |
| 08/15/2023 | 6.3082 | 6.9054 | 6.2847 | 6.8115 |
| 08/16/2023 | 6.7779 | 7.3147 | 6.5598 | 7.0127 |
| 08/17/2023 | 7.0127 | 7.5831 | 6.9323 | 7.2275 |
| 08/20/2023 | 7.2812 | 7.9455 | 7.2812 | 7.9455 |
| 08/21/2023 | 8.4019 | 8.6569 | 8.0529 | 8.3549 |
| 08/22/2023 | 8.4153 | 8.5898 | 7.751 | 7.9858 |
| 08/23/2023 | 7.9924 | 8.2811 | 7.3147 | 7.449 |
| 08/24/2023 | 7.4624 | 7.6637 | 7.2007 | 7.5227 |
| 08/27/2023 | 7.5631 | 7.9523 | 7.4154 | 7.4355 |
| 08/28/2023 | 7.4355 | 7.5831 | 7.2879 | 7.4222 |
| 08/30/2023 | 7.449 | 7.9187 | 7.4355 | 7.6906 |
| 08/31/2023 | 7.7174 | 8.2743 | 7.6369 | 8.2273 |
| 09/03/2023 | 8.4892 | 8.7241 | 8.0194 | 8.0932 |
| 09/04/2023 | 8.1401 | 8.1536 | 7.8583 | 7.9052 |
| 09/05/2023 | 7.9858 | 8.4422 | 7.9523 | 8.3414 |
| 09/06/2023 | 8.4019 | 9.1602 | 8.3751 | 8.8313 |
| 09/07/2023 | 8.9185 | 9.0126 | 8.4892 | 8.5629 |
| 09/10/2023 | 8.6099 | 9.093 | 8.4287 | 8.6435 |
| 09/11/2023 | 8.6904 | 8.9052 | 8.469 | 8.7241 |
| 09/12/2023 | 8.7307 | 9.3884 | 8.3884 | 8.5427 |
| 09/13/2023 | 8.5427 | 8.6233 | 7.8985 | 8.2475 |
| 09/14/2023 | 8.6368 | 8.8448 | 8.422 | 8.6435 |
| 09/17/2023 | 8.6167 | 9.0327 | 8.3213 | 8.3414 |
| 09/18/2023 | 8.3884 | 8.5562 | 8.1939 | 8.5562 |
| 09/19/2023 | 8.5697 | 8.7039 | 8.2006 | 8.2273 |
| 09/20/2023 | 8.1603 | 8.7509 | 8.0865 | 8.6837 |
| 09/21/2023 | 9.0395 | 9.5494 | 9.0395 | 9.5494 |
| 09/24/2023 | 9.7977 | 10.5024 | 9.7373 | 10.5024 |
| 09/25/2023 | 11.0728 | 11.4083 | 10.3413 | 10.7842 |
| 09/26/2023 | 11.0058 | 11.6834 | 10.952 | 11.6768 |
| 09/27/2023 | 11.8513 | 12.1532 | 10.9318 | 11.1063 |
| 09/28/2023 | 10.952 | 11.207 | 10.5024 | 10.8043 |
| 10/01/2023 | 10.8043 | 10.9922 | 10.2675 | 10.5762 |
| 10/02/2023 | 10.9856 | 11.6298 | 10.9318 | 11.207 |
| 10/03/2023 | 11.207 | 11.2406 | 10.4822 | 10.7641 |
| 10/04/2023 | 10.7641 | 10.9721 | 10.301 | 10.7507 |
| 10/05/2023 | 10.6701 | 10.7372 | 10.4084 | 10.5694 |
| 10/08/2023 | 10.0661 | 10.5158 | 9.8984 | 10.4017 |
| 10/09/2023 | 10.4353 | 10.9654 | 10.4084 | 10.8714 |
| 10/10/2023 | 10.8648 | 10.9185 | 10.2339 | 10.2943 |
| 10/11/2023 | 10.4017 | 10.8043 | 9.8984 | 10.3413 |
| 10/12/2023 | 10.3682 | 10.3815 | 9.8715 | 10.0057 |
| 10/15/2023 | 10.0797 | 10.2876 | 9.5696 | 9.5696 |
| 10/16/2023 | 9.5696 | 9.9118 | 9.3414 | 9.8783 |
| 10/17/2023 | 9.4018 | 9.9991 | 9.3951 | 9.5293 |
| 10/18/2023 | 9.5898 | 9.8916 | 9.4219 | 9.7643 |
| 10/19/2023 | 9.5025 | 9.6233 | 9.0327 | 9.0595 |
| 10/22/2023 | 9.3481 | 9.8044 | 9.1065 | 9.8044 |
| 10/23/2023 | 9.8044 | 10.2608 | 9.6299 | 10.0997 |
| 10/24/2023 | 10.1064 | 10.1401 | 9.093 | 9.0998 |
| 10/25/2023 | 9.0998 | 9.8044 | 8.8851 | 9.8044 |
| 10/26/2023 | 9.7977 | 9.8044 | 9.4153 | 9.7105 |
| 10/29/2023 | 9.7105 | 10.0595 | 9.5628 | 9.8514 |
| 10/30/2023 | 9.9319 | 10.046 | 9.3347 | 9.3615 |
| 10/31/2023 | 9.4286 | 9.6433 | 8.9723 | 9.3951 |
| 11/01/2023 | 9.4622 | 9.5964 | 8.9925 | 9.0595 |
| 11/02/2023 | 9.0595 | 9.187 | 8.8448 | 8.9254 |
| 11/05/2023 | 9.0595 | 9.1938 | 8.9522 | 9.0662 |
| 11/06/2023 | 9.0864 | 9.2743 | 8.9589 | 9.2609 |
| 11/07/2023 | 9.3212 | 9.489 | 9.1065 | 9.1535 |
| 11/08/2023 | 9.0595 | 9.2944 | 8.979 | 9.1065 |
| 11/09/2023 | 9.1602 | 9.9186 | 9.0796 | 9.7709 |
| 11/12/2023 | 9.7977 | 10.4419 | 9.7038 | 9.8446 |
| 11/13/2023 | 10.0595 | 10.3345 | 9.5025 | 9.6299 |
| 11/14/2023 | 10.3345 | 10.4285 | 10.0327 | 10.1332 |
| 11/15/2023 | 10.1332 | 10.3211 | 9.9319 | 10.093 |
| 11/16/2023 | 10.1199 | 10.1936 | 9.9857 | 9.9991 |
| 11/19/2023 | 10.0661 | 10.8379 | 10.0191 | 10.7037 |
| 11/20/2023 | 10.7372 | 11.2472 | 10.509 | 11.0392 |
| 11/21/2023 | 11.4015 | 11.6432 | 11.0661 | 11.3949 |
| 11/22/2023 | 11.3747 | 11.3747 | 10.9117 | 10.9117 |
| 11/23/2023 | 10.9117 | 11.2472 | 10.7909 | 10.905 |
| 11/26/2023 | 11.0325 | 11.2002 | 10.603 | 10.6299 |
| 11/27/2023 | 10.6499 | 10.7507 | 10.3614 | 10.4419 |
| 11/28/2023 | 10.4555 | 10.556 | 10.1669 | 10.2675 |
| 11/29/2023 | 10.301 | 10.3682 | 10.0729 | 10.2273 |
| 11/30/2023 | 10.2876 | 10.3749 | 10.0327 | 10.046 |
| 12/03/2023 | 10.0863 | 10.1332 | 9.6031 | 9.6635 |
| 12/04/2023 | 9.6501 | 9.7842 | 9.5158 | 9.5158 |
| 12/05/2023 | 9.7977 | 10.0125 | 9.3079 | 9.3079 |
| 12/06/2023 | 9.3749 | 9.6635 | 9.1199 | 9.6635 |
| 12/07/2023 | 9.6568 | 9.9789 | 9.5628 | 9.8783 |
| 12/10/2023 | 9.8783 | 9.8984 | 9.3683 | 9.3683 |
| 12/11/2023 | 9.6702 | 10.0863 | 9.5092 | 10.0797 |
| 12/12/2023 | 10.0797 | 10.4218 | 9.6299 | 9.9924 |
| 12/13/2023 | 10.0863 | 10.3345 | 9.9252 | 10.2138 |
| 12/14/2023 | 10.2205 | 10.509 | 10.1131 | 10.2876 |
| 12/17/2023 | 10.1936 | 10.2741 | 9.7441 | 9.7709 |
| 12/18/2023 | 9.7709 | 9.9789 | 9.6501 | 9.8514 |
| 12/19/2023 | 9.8313 | 9.8715 | 9.4219 | 9.4219 |
| 12/20/2023 | 9.4286 | 9.6433 | 9.328 | 9.5763 |
| 12/21/2023 | 9.5696 | 9.6433 | 9.0595 | 9.0595 |
| 12/24/2023 | 9.0595 | 9.0595 | 8.2409 | 8.3884 |
| 12/25/2023 | 8.4488 | 8.8986 | 8.2743 | 8.63 |
| 12/26/2023 | 8.63 | 9.0796 | 8.5764 | 8.8917 |
| 12/27/2023 | 9.0796 | 9.2609 | 8.9589 | 9.2004 |
| 12/28/2023 | 9.214 | 10.1199 | 9.093 | 9.9991 |