Istanbul - Delayed Quote TRY

Kocaer Celik Sanayi ve Ticaret Anonim Sirketi (KCAER.IS)

Compare
12.86
-0.05
(-0.39%)
As of 5:29:42 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202512.9113.1012.7812.8612.865,965,256
Jan 22, 202513.1413.1412.8912.9112.915,163,523
Jan 21, 202513.1113.1612.9513.0813.0819,186,958
Jan 20, 202513.4513.4813.1513.1513.155,615,196
Jan 17, 202513.4313.5013.3013.4113.418,337,891
Jan 16, 202513.4813.6013.1913.4313.438,277,734
Jan 15, 202513.4213.4713.2013.4113.414,621,245
Jan 14, 202513.3613.6813.2613.5013.507,701,700
Jan 13, 202513.7413.7713.3413.3413.344,571,093
Jan 10, 202513.8714.1113.7313.7913.797,790,176
Jan 9, 202513.7813.9713.7413.9613.966,346,707
Jan 8, 202514.0114.0213.7213.7613.763,625,477
Jan 7, 202513.9914.1013.9314.0414.045,425,697
Jan 6, 202514.1814.3213.9513.9813.988,305,928
Jan 3, 202513.9414.2213.9014.1214.127,739,962
Jan 2, 202513.9814.1213.7913.8513.856,104,672
Dec 31, 202413.8414.2613.5813.9813.989,410,325
Dec 30, 202413.7614.0313.6813.8413.847,478,607
Dec 27, 202413.6814.1013.5813.7613.769,296,235
Dec 26, 202413.7013.8913.6513.6513.656,452,562
Dec 25, 202414.0914.1413.5513.6513.656,774,138
Dec 24, 202414.2814.3313.8013.9313.935,082,501
Dec 23, 202414.1014.4013.8014.2314.237,669,371
Dec 20, 202414.7214.8114.2014.2014.205,270,078
Dec 19, 202415.0115.0314.5214.7214.726,667,250
Dec 18, 202415.1515.3315.0415.0715.075,971,690
Dec 17, 202415.2615.3215.0015.2515.255,452,405
Dec 16, 202415.3215.4515.1615.2615.267,570,289
Dec 13, 202415.0515.4014.9015.3215.326,369,200
Dec 12, 202415.0015.2815.0015.0615.068,394,376
Dec 11, 202415.4615.5314.8814.9414.949,044,379
Dec 10, 202415.2015.7915.0515.4615.4623,667,294
Dec 9, 202414.5315.3514.5315.2015.2023,523,660
Dec 6, 202414.4414.5214.3314.3814.387,153,730
Dec 5, 202414.3514.5414.3014.4014.406,409,879
Dec 4, 202414.4214.5214.1714.3114.316,527,288
Dec 3, 202414.2514.7914.0714.4014.409,815,108
Dec 2, 202414.2514.3213.9814.2514.258,592,552
Nov 29, 202414.1614.3713.8614.2514.2510,641,518
Nov 28, 2024 251.78407:100 Stock Splits
Nov 28, 202414.1515.3314.1014.1614.1622,891,212
Nov 27, 202416.2717.0116.1116.4016.4023,910,196
Nov 26, 202415.9116.3315.7416.1616.1611,855,633
Nov 25, 202415.8416.2015.7315.9215.927,910,383
Nov 22, 202415.7316.2615.6715.8015.8016,008,321
Nov 21, 202414.8115.5514.7915.5115.519,897,664
Nov 20, 202414.8515.2014.6614.7414.747,632,061
Nov 19, 202415.0515.1314.6214.8514.856,174,631
Nov 18, 202414.9215.1014.7415.0115.017,514,538
Nov 15, 202414.9715.0814.8114.9014.906,595,365
Nov 14, 202414.7314.9914.7314.9914.996,074,031
Nov 13, 202414.9714.9914.6214.6814.686,383,620
Nov 12, 202414.9815.0514.7715.0115.019,673,483
Nov 11, 202415.4315.7415.3015.5815.588,139,517
Nov 8, 202415.1415.7015.1215.3815.3810,373,018
Nov 7, 202414.8515.1714.7415.1215.126,579,077
Nov 6, 202414.2915.0414.2214.9214.927,451,658
Nov 5, 202414.2614.3813.8514.2914.295,222,235
Nov 4, 202414.8114.8214.0814.2314.234,488,670
Nov 1, 202414.9614.9914.7014.8114.814,752,255
Oct 31, 202414.9315.0814.8014.9714.976,321,021
Oct 30, 202414.7415.0814.7414.9314.935,684,239
Oct 28, 202414.6614.7714.6214.7314.732,227,188
Oct 25, 202414.6014.6714.3414.6614.665,141,798
Oct 24, 202414.2314.6614.2314.6214.625,365,707
Oct 23, 202414.3714.5414.0214.2214.226,105,862
Oct 22, 202413.9814.4613.9214.3614.365,645,590
Oct 21, 202414.2014.2613.9813.9813.983,243,887
Oct 18, 202414.5314.6214.2214.2214.223,617,862
Oct 17, 202414.5514.7314.4014.5314.535,336,928
Oct 16, 202414.0614.6213.9614.6214.624,971,156
Oct 15, 202413.7414.2813.6914.0614.067,223,221
Oct 14, 202414.2314.2613.7413.7413.745,027,339
Oct 11, 202414.5014.7014.0114.3514.356,871,610
Oct 10, 202414.5414.6114.1514.2114.214,123,626
Oct 9, 202414.5814.6314.2214.3814.384,834,762
Oct 8, 202414.9314.9314.4514.5814.584,021,165
Oct 7, 202414.5815.1314.5514.8514.857,261,145
Oct 4, 202414.6214.6214.2214.5814.585,112,984
Oct 3, 202414.1814.7614.1714.4314.438,173,724
Oct 2, 202414.6914.7714.1514.1814.1810,042,075
Oct 1, 202415.6915.7014.2314.8914.899,980,111
Sep 30, 202415.6816.0715.6015.8215.8213,986,585
Sep 27, 202415.9016.4315.5915.6815.6824,039,306
Sep 26, 202415.4515.5515.1315.5115.516,828,691
Sep 25, 202415.6515.6615.3915.4315.435,653,685
Sep 24, 202415.3715.8815.3715.6315.6315,467,914
Sep 23, 202415.5215.7315.3115.3515.359,493,868
Sep 20, 202415.6115.7515.4515.5115.517,537,060
Sep 19, 202415.6115.6515.4415.6015.607,108,516
Sep 18, 202415.7815.9215.3415.4315.438,616,544
Sep 17, 202415.3915.9615.3915.7815.7823,468,794
Sep 16, 202416.2816.8816.1516.7216.729,655,833
Sep 13, 202415.7316.2815.6616.2416.246,588,839
Sep 12, 202415.8915.9915.2915.7015.709,113,528
Sep 11, 202416.1216.2415.6515.7315.739,230,585
Sep 10, 202416.6716.8616.1216.1516.159,456,408
Sep 9, 202417.0117.0716.6516.6716.675,746,090
Sep 6, 202417.4017.4317.1017.1417.145,624,501
Sep 5, 202417.0917.7417.0617.4017.4010,943,591
Sep 4, 202417.1317.3016.8917.0517.056,884,209
Sep 3, 202417.8618.2017.4517.4617.469,713,615
Sep 2, 202417.8518.0617.6917.8217.828,829,090
Aug 29, 202417.1018.0716.9817.8217.8219,633,508
Aug 28, 202416.9817.3416.8917.1117.117,053,295
Aug 27, 202416.9316.9716.7216.9316.935,894,824
Aug 26, 202416.8217.4816.7916.9416.9412,449,353
Aug 23, 202416.9617.0416.5216.7916.798,000,970
Aug 22, 202417.2517.4616.9616.9616.9610,439,076
Aug 21, 202416.9917.2116.8817.1317.137,142,633
Aug 20, 202417.2017.3016.9016.9916.996,413,036
Aug 19, 202416.9317.2816.8117.2017.208,602,039
Aug 16, 202417.3017.3616.8716.9116.918,092,886
Aug 15, 202417.7718.0317.1317.2817.2819,562,643
Aug 14, 202417.2017.2816.8616.8816.887,232,507
Aug 13, 202416.4717.9516.3317.1317.1319,065,196
Aug 12, 202417.0617.0916.4816.4816.487,292,039
Aug 9, 202417.5917.6716.8716.9116.918,632,885
Aug 8, 202417.4417.6317.3617.5217.527,891,837
Aug 7, 202417.2517.6317.0317.5217.5210,441,891
Aug 6, 202417.5817.7717.0417.2017.209,774,534
Aug 5, 202416.6817.7116.6817.1617.1612,303,970
Aug 2, 202418.6718.6718.1018.3518.3510,589,544
Aug 1, 202417.9819.1917.9818.8318.8320,852,850
Jul 31, 202418.6018.6617.8817.8817.8815,638,377
Jul 30, 202418.9119.0218.6118.6318.638,831,928
Jul 29, 202419.3619.3618.8118.8218.8210,934,436
Jul 26, 202420.5720.6119.3819.3819.3825,214,012
Jul 25, 202419.1120.8919.0520.2820.2855,283,074
Jul 24, 202418.8919.1518.7519.0119.0111,583,175
Jul 23, 202418.6119.1418.5818.9418.9412,704,062
Jul 22, 202419.1519.2018.5918.6118.6111,200,665
Jul 19, 202419.3519.5219.0619.1019.108,643,462
Jul 18, 202419.4419.7619.2919.3519.3511,132,202
Jul 17, 202419.4219.5719.1719.3619.369,623,942
Jul 16, 202419.6219.8219.3119.3819.389,133,736
Jul 12, 202419.3219.7218.9519.6119.6113,949,301
Jul 11, 202419.3819.6419.2519.3219.3210,872,570
Jul 10, 202420.0220.1419.2019.2519.2513,949,162
Jul 9, 202420.4920.9519.9619.9619.9617,629,634
Jul 8, 202420.3220.5519.9419.9619.9610,338,229
Jul 5, 202420.8321.0120.3020.3220.327,326,534
Jul 4, 202420.8321.0920.6920.7520.756,986,570
Jul 3, 202420.7921.1120.2620.7720.776,994,831
Jul 2, 202420.6521.1320.3320.7720.776,282,634
Jul 1, 2024 0.30 Dividend
Jul 1, 202422.2422.4420.5120.5320.538,840,275
Jun 28, 202421.9622.5221.4522.2421.949,522,776
Jun 27, 202421.7222.1821.5521.9621.667,146,105
Jun 26, 202422.5422.7021.3321.7421.458,475,351
Jun 25, 202422.4623.0422.1422.5422.2314,170,571
Jun 24, 202422.8423.0422.1622.4422.1316,593,575
Jun 21, 202421.8222.8421.5522.8422.5214,530,144
Jun 20, 202421.8022.0021.1521.8221.5311,113,331
Jun 14, 202420.9721.8420.8921.6721.379,908,234
Jun 13, 202420.2421.1320.2420.7920.518,535,706
Jun 12, 202420.0420.4319.7920.1219.849,296,847
Jun 11, 202419.5920.5319.5020.0419.7611,697,759
Jun 10, 202420.3720.3719.5419.5819.318,319,245
Jun 7, 202421.3121.3320.3920.3920.127,006,491
Jun 6, 202421.2121.5721.1121.1120.827,540,127
Jun 5, 202421.7421.7821.0121.0720.788,648,803
Jun 4, 202421.8422.0021.5121.7121.4121,325,182
Jun 3, 202421.3721.8420.7320.9520.6613,714,832
May 31, 202420.1821.3120.1821.2921.0019,361,601
May 30, 202420.4320.5320.0820.1019.828,126,802
May 29, 202421.4521.4720.3920.4120.1410,964,033
May 28, 202420.8521.5120.8521.4521.1513,919,885
May 27, 202421.1721.1920.6520.8320.5512,388,018
May 24, 202421.3121.5321.0521.1720.889,842,662
May 23, 202421.7822.1021.2921.2921.0010,833,538
May 22, 202421.8822.4221.7221.7421.4511,248,909
May 21, 202422.4622.6821.7221.8421.5515,959,303
May 20, 202423.0023.1022.4622.4622.1512,822,308
May 17, 202422.9223.2922.6823.0022.6816,796,019
May 16, 202422.5822.8622.1622.6222.3112,432,463
May 15, 202422.6223.0822.5022.5422.2311,823,981
May 14, 202422.4022.8622.1622.8622.5413,026,024
May 13, 202423.5723.6322.4022.4022.0916,939,715
May 10, 202423.9324.2523.5323.5323.2115,739,518
May 9, 202424.4524.6623.7123.9123.5817,660,664
May 8, 202425.2025.2224.2724.4124.0724,619,827
May 7, 202424.6225.9323.7125.2024.8666,987,579
May 6, 202424.7024.8023.7324.1523.8224,777,270
May 3, 202423.5325.2823.2724.3924.0557,875,922
May 2, 202423.5524.2123.3923.5323.2124,768,715
Apr 30, 202423.6923.8322.9023.0622.7413,433,395
Apr 29, 202423.7124.3323.2523.6923.3722,264,019
Apr 26, 202424.1524.9423.5523.6523.3342,904,581
Apr 25, 202422.6222.9022.2422.8422.5221,139,783
Apr 24, 202423.2323.3322.3422.6022.2925,276,135
Apr 22, 202424.0124.3522.9223.2322.9226,839,488
Apr 19, 202423.6724.7623.4323.7723.4532,458,261
Apr 18, 202423.4325.0022.8423.7123.3955,901,932
Apr 17, 202425.0825.5022.9023.3923.0771,759,248
Apr 16, 202425.1225.1223.5325.1224.7874,846,710
Apr 15, 202420.6522.8420.1022.8422.5246,102,022
Apr 9, 202420.4320.4320.4320.4320.15-
Apr 8, 202418.6720.4318.6720.4320.1535,168,888
Apr 5, 202417.6418.7317.5518.5818.3323,952,594
Apr 4, 202417.2117.8417.2117.4417.2015,748,512
Apr 3, 202417.5217.7117.2117.2116.9712,479,486
Apr 2, 202417.8918.2017.2817.5217.2814,273,785
Apr 1, 202418.8319.0217.6417.8917.6417,893,921
Mar 29, 202418.1318.7118.0418.5418.2918,177,833
Mar 28, 202418.2718.6517.9718.0917.8418,140,806
Mar 27, 202418.2718.4818.0218.0517.8018,026,239
Mar 26, 202418.8919.1818.1718.2718.0225,779,391
Mar 25, 202419.8620.0418.8718.8718.6123,312,584
Mar 22, 202419.8620.4319.0319.8019.5369,484,935
Mar 21, 202420.6321.1119.6019.8619.5952,077,108
Mar 20, 202421.2321.7820.7921.6121.3127,342,796
Mar 19, 202420.6321.2319.9021.2320.9426,974,864
Mar 18, 202422.0422.0620.6120.6920.4121,141,271
Mar 15, 202422.2422.4221.2721.8421.5544,914,155
Mar 14, 202421.4522.4020.9321.3721.0848,444,629
Mar 13, 202421.6321.8820.9721.2520.9631,785,584
Mar 12, 202420.9321.7220.6921.4321.1324,918,262
Mar 11, 202422.0622.2420.9320.9320.6431,004,903
Mar 8, 202422.0022.1020.9121.6521.3528,871,994
Mar 7, 202421.0922.0620.9921.7121.4138,652,738
Mar 6, 202421.1722.0820.6720.9720.6843,669,309
Mar 5, 202422.6222.8420.7521.1720.8847,059,041
Mar 4, 202421.8023.1721.7221.8621.5667,437,112
Mar 1, 202422.4423.2121.5321.8021.51104,953,733
Feb 29, 202424.6226.5723.3923.4123.0998,609,064
Feb 28, 202425.8827.4624.0724.6224.29145,421,279
Feb 27, 202424.4525.8423.6525.8425.4880,647,138
Feb 26, 202421.4923.4921.4923.4923.1746,611,298
Feb 23, 202421.7222.4220.9521.3721.0876,218,210
Feb 22, 202419.2320.9518.7320.9520.6662,445,714
Feb 21, 202418.7119.0618.1019.0618.8041,161,792
Feb 20, 202418.2318.9918.1718.5918.3338,654,080
Feb 19, 202417.5919.0617.5917.9717.7268,897,541
Feb 16, 202416.7617.7316.5417.4817.2476,265,423
Feb 15, 202416.4216.8016.3516.4816.2628,897,792
Feb 14, 202416.4216.4615.8516.3516.1236,372,536
Feb 13, 202416.4017.3716.2816.4016.1882,167,418
Feb 12, 202416.1916.6116.0316.1215.9032,751,541
Feb 9, 202416.1116.1915.7716.0515.8322,125,458
Feb 8, 202415.8916.3215.8516.0615.8427,749,125
Feb 7, 202416.6716.7115.9415.9415.7234,790,438
Feb 6, 202416.9117.1716.4716.6316.4134,405,602
Feb 5, 202416.5617.3516.5616.8316.6034,223,466
Feb 2, 202415.9116.9815.5016.5416.3171,678,075
Feb 1, 202415.8416.2515.7315.7715.5524,911,476
Jan 31, 202415.7816.2815.4815.8415.6241,553,346
Jan 30, 202415.8916.6115.6215.7315.5183,685,195
Jan 29, 202414.9915.7714.9915.1314.9332,632,946
Jan 26, 202415.1215.2814.8314.9714.7626,283,646
Jan 25, 202414.5915.3114.4315.1214.9138,042,592
Jan 24, 202414.7015.4314.5014.5914.3952,074,688
Jan 23, 202413.7414.8913.5314.7014.4962,878,020

Related Tickers