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:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 52.80 | 55.00 | 52.60 | 54.55 | 54.55 | 3,935,211 |
| Jun 13, 2024 | 50.95 | 53.20 | 50.95 | 52.35 | 52.35 | 3,390,090 |
| Jun 12, 2024 | 50.45 | 51.45 | 49.82 | 50.65 | 50.65 | 3,692,389 |
| Jun 11, 2024 | 49.32 | 51.70 | 49.10 | 50.45 | 50.45 | 4,645,949 |
| Jun 10, 2024 | 51.30 | 51.30 | 49.20 | 49.30 | 49.30 | 3,304,119 |
| Jun 07, 2024 | 53.65 | 53.70 | 51.35 | 51.35 | 51.35 | 2,782,738 |
| Jun 06, 2024 | 53.40 | 54.30 | 53.15 | 53.15 | 53.15 | 2,994,680 |
| Jun 05, 2024 | 54.75 | 54.85 | 52.90 | 53.05 | 53.05 | 3,435,008 |
| Jun 04, 2024 | 55.00 | 55.40 | 54.15 | 54.65 | 54.65 | 8,469,631 |
| Jun 03, 2024 | 53.80 | 55.00 | 52.20 | 52.75 | 52.75 | 5,447,061 |
| May 31, 2024 | 50.80 | 53.65 | 50.80 | 53.60 | 53.60 | 7,689,764 |
| May 30, 2024 | 51.45 | 51.70 | 50.55 | 50.60 | 50.60 | 3,227,687 |
| May 29, 2024 | 54.00 | 54.05 | 51.35 | 51.40 | 51.40 | 4,354,538 |
| May 28, 2024 | 52.50 | 54.15 | 52.50 | 54.00 | 54.00 | 5,528,501 |
| May 27, 2024 | 53.30 | 53.35 | 52.00 | 52.45 | 52.45 | 4,920,096 |
| May 24, 2024 | 53.65 | 54.20 | 53.00 | 53.30 | 53.30 | 3,909,168 |
| May 23, 2024 | 54.85 | 55.65 | 53.60 | 53.60 | 53.60 | 4,302,710 |
| May 22, 2024 | 55.10 | 56.45 | 54.70 | 54.75 | 54.75 | 4,467,681 |
| May 21, 2024 | 56.55 | 57.10 | 54.70 | 55.00 | 55.00 | 6,338,488 |
| May 20, 2024 | 57.90 | 58.15 | 56.55 | 56.55 | 56.55 | 5,092,581 |
| May 17, 2024 | 57.70 | 58.65 | 57.10 | 57.90 | 57.90 | 6,670,803 |
| May 16, 2024 | 56.85 | 57.55 | 55.80 | 56.95 | 56.95 | 4,937,748 |
| May 15, 2024 | 56.95 | 58.10 | 56.65 | 56.75 | 56.75 | 4,696,080 |
| May 14, 2024 | 56.40 | 57.55 | 55.80 | 57.55 | 57.55 | 5,173,490 |
| May 13, 2024 | 59.35 | 59.50 | 56.40 | 56.40 | 56.40 | 6,727,874 |
| May 10, 2024 | 60.25 | 61.05 | 59.25 | 59.25 | 59.25 | 6,251,197 |
| May 09, 2024 | 61.55 | 62.10 | 59.70 | 60.20 | 60.20 | 7,014,210 |
| May 08, 2024 | 63.45 | 63.50 | 61.10 | 61.45 | 61.45 | 9,778,151 |
| May 07, 2024 | 62.00 | 65.30 | 59.70 | 63.45 | 63.45 | 26,605,169 |
| May 06, 2024 | 62.20 | 62.45 | 59.75 | 60.80 | 60.80 | 9,840,682 |
| May 03, 2024 | 59.25 | 63.65 | 58.60 | 61.40 | 61.40 | 22,986,331 |
| May 02, 2024 | 59.30 | 60.95 | 58.90 | 59.25 | 59.25 | 9,837,284 |
| Apr 30, 2024 | 59.65 | 60.00 | 57.65 | 58.05 | 58.05 | 5,335,284 |
| Apr 29, 2024 | 59.70 | 61.25 | 58.55 | 59.65 | 59.65 | 8,842,505 |
| Apr 26, 2024 | 60.80 | 62.80 | 59.30 | 59.55 | 59.55 | 17,040,228 |
| Apr 25, 2024 | 56.95 | 57.65 | 56.00 | 57.50 | 57.50 | 8,395,997 |
| Apr 24, 2024 | 58.50 | 58.75 | 56.25 | 56.90 | 56.90 | 10,038,814 |
| Apr 22, 2024 | 60.45 | 61.30 | 57.70 | 58.50 | 58.50 | 10,659,724 |
| Apr 19, 2024 | 59.60 | 62.35 | 59.00 | 59.85 | 59.85 | 12,891,308 |
| Apr 18, 2024 | 59.00 | 62.95 | 57.50 | 59.70 | 59.70 | 22,202,330 |
| Apr 17, 2024 | 63.15 | 64.20 | 57.65 | 58.90 | 58.90 | 28,500,312 |
| Apr 16, 2024 | 63.25 | 63.25 | 59.25 | 63.25 | 63.25 | 29,726,546 |
| Apr 15, 2024 | 52.00 | 57.50 | 50.60 | 57.50 | 57.50 | 18,310,142 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 47.00 | 51.45 | 47.00 | 51.45 | 51.45 | 13,967,876 |
| Apr 05, 2024 | 44.42 | 47.16 | 44.20 | 46.78 | 46.78 | 9,513,149 |
| Apr 04, 2024 | 43.32 | 44.92 | 43.32 | 43.90 | 43.90 | 6,254,769 |
| Apr 03, 2024 | 44.10 | 44.60 | 43.32 | 43.32 | 43.32 | 4,956,424 |
| Apr 02, 2024 | 45.04 | 45.82 | 43.52 | 44.10 | 44.10 | 5,669,058 |
| Apr 01, 2024 | 47.40 | 47.90 | 44.42 | 45.04 | 45.04 | 7,106,852 |
| Mar 29, 2024 | 45.64 | 47.12 | 45.42 | 46.68 | 46.68 | 7,219,612 |
| Mar 28, 2024 | 46.00 | 46.96 | 45.24 | 45.54 | 45.54 | 7,204,906 |
| Mar 27, 2024 | 46.00 | 46.54 | 45.36 | 45.44 | 45.44 | 7,159,404 |
| Mar 26, 2024 | 47.56 | 48.30 | 45.74 | 46.00 | 46.00 | 10,238,690 |
| Mar 25, 2024 | 50.00 | 50.45 | 47.50 | 47.50 | 47.50 | 9,258,959 |
| Mar 22, 2024 | 50.00 | 51.45 | 47.92 | 49.86 | 49.86 | 27,597,033 |
| Mar 21, 2024 | 51.95 | 53.15 | 49.36 | 50.00 | 50.00 | 20,683,241 |
| Mar 20, 2024 | 53.45 | 54.85 | 52.35 | 54.40 | 54.40 | 10,859,621 |
| Mar 19, 2024 | 51.95 | 53.45 | 50.10 | 53.45 | 53.45 | 10,713,491 |
| Mar 18, 2024 | 55.50 | 55.55 | 51.90 | 52.10 | 52.10 | 8,396,588 |
| Mar 15, 2024 | 56.00 | 56.45 | 53.55 | 55.00 | 55.00 | 17,838,362 |
| Mar 14, 2024 | 54.00 | 56.40 | 52.70 | 53.80 | 53.80 | 19,240,545 |
| Mar 13, 2024 | 54.45 | 55.10 | 52.80 | 53.50 | 53.50 | 12,624,144 |
| Mar 12, 2024 | 52.70 | 54.70 | 52.10 | 53.95 | 53.95 | 9,896,679 |
| Mar 11, 2024 | 55.55 | 56.00 | 52.70 | 52.70 | 52.70 | 12,314,084 |
| Mar 08, 2024 | 55.40 | 55.65 | 52.65 | 54.50 | 54.50 | 11,466,966 |
| Mar 07, 2024 | 53.10 | 55.55 | 52.85 | 54.65 | 54.65 | 15,351,542 |
| Mar 06, 2024 | 53.30 | 55.60 | 52.05 | 52.80 | 52.80 | 17,343,952 |
| Mar 05, 2024 | 56.95 | 57.50 | 52.25 | 53.30 | 53.30 | 18,690,237 |
| Mar 04, 2024 | 54.90 | 58.35 | 54.70 | 55.05 | 55.05 | 26,783,708 |
| Mar 01, 2024 | 56.50 | 58.45 | 54.20 | 54.90 | 54.90 | 41,684,023 |
| Feb 29, 2024 | 62.00 | 66.90 | 58.90 | 58.95 | 58.95 | 39,164,138 |
| Feb 28, 2024 | 65.15 | 69.15 | 60.60 | 62.00 | 62.00 | 57,756,344 |
| Feb 27, 2024 | 61.55 | 65.05 | 59.55 | 65.05 | 65.05 | 32,030,277 |
| Feb 26, 2024 | 54.10 | 59.15 | 54.10 | 59.15 | 59.15 | 18,512,409 |
| Feb 23, 2024 | 54.70 | 56.45 | 52.75 | 53.80 | 53.80 | 30,271,259 |
| Feb 22, 2024 | 48.42 | 52.75 | 47.16 | 52.75 | 52.75 | 24,801,296 |
| Feb 21, 2024 | 47.10 | 47.98 | 45.58 | 47.98 | 47.98 | 16,348,052 |
| Feb 20, 2024 | 45.90 | 47.82 | 45.76 | 46.80 | 46.80 | 15,352,075 |
| Feb 19, 2024 | 44.30 | 48.00 | 44.30 | 45.24 | 45.24 | 27,363,740 |
| Feb 16, 2024 | 42.20 | 44.64 | 41.64 | 44.00 | 44.00 | 30,290,010 |
| Feb 15, 2024 | 41.34 | 42.30 | 41.16 | 41.50 | 41.50 | 11,477,212 |
| Feb 14, 2024 | 41.34 | 41.44 | 39.92 | 41.16 | 41.16 | 14,445,924 |
| Feb 13, 2024 | 41.30 | 43.74 | 41.00 | 41.30 | 41.30 | 32,634,080 |
| Feb 12, 2024 | 40.76 | 41.82 | 40.36 | 40.60 | 40.60 | 13,007,789 |
| Feb 09, 2024 | 40.56 | 40.76 | 39.70 | 40.42 | 40.42 | 8,787,473 |
| Feb 08, 2024 | 40.00 | 41.08 | 39.90 | 40.44 | 40.44 | 11,021,001 |
| Feb 07, 2024 | 41.96 | 42.08 | 40.14 | 40.14 | 40.14 | 13,817,569 |
| Feb 06, 2024 | 42.58 | 43.22 | 41.48 | 41.88 | 41.88 | 13,664,725 |
| Feb 05, 2024 | 41.70 | 43.68 | 41.70 | 42.38 | 42.38 | 13,592,387 |
| Feb 02, 2024 | 40.06 | 42.76 | 39.02 | 41.64 | 41.64 | 28,468,073 |
| Feb 01, 2024 | 39.88 | 40.92 | 39.60 | 39.70 | 39.70 | 9,893,984 |
| Jan 31, 2024 | 39.72 | 41.00 | 38.98 | 39.88 | 39.88 | 16,503,564 |
| Jan 30, 2024 | 40.00 | 41.82 | 39.34 | 39.60 | 39.60 | 33,236,889 |
| Jan 29, 2024 | 37.74 | 39.70 | 37.74 | 38.10 | 38.10 | 12,960,687 |
| Jan 26, 2024 | 38.06 | 38.48 | 37.34 | 37.68 | 37.68 | 10,438,963 |
| Jan 25, 2024 | 36.74 | 38.56 | 36.34 | 38.06 | 38.06 | 15,109,213 |
| Jan 24, 2024 | 37.00 | 38.84 | 36.50 | 36.74 | 36.74 | 20,682,280 |
| Jan 23, 2024 | 34.60 | 37.50 | 34.06 | 37.00 | 37.00 | 24,972,993 |
| Jan 22, 2024 | 31.86 | 35.02 | 31.70 | 34.58 | 34.58 | 25,265,916 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.