TipRanks
Go Ultimate55% OFF

Kocaer Celik Sanayi ve Ticaret AS (KCAER) Historical Prices

TR:KCAER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.009.008.388.398.39-6.78%9,910,1030.70
Oct 29, 20269.009.138.909.009.00+0.00%00.00
Oct 28, 20269.109.138.909.009.00+0.22%3,772,0150.26
Oct 27, 20268.959.158.838.988.98+0.34%10,535,2880.73
Oct 26, 20268.709.048.528.958.95+2.87%12,500,0690.86
Oct 23, 20269.119.128.438.708.70-4.50%18,748,3361.27
Oct 22, 20269.309.519.089.119.11-2.88%12,594,6750.82
Oct 21, 202610.0310.039.309.389.38-5.73%11,540,1390.74
Oct 20, 20269.5210.009.519.959.95+4.52%14,563,4040.92
Oct 19, 202610.1310.209.509.529.52-6.02%12,638,3580.80
Oct 16, 202610.3510.359.9310.1310.13-3.25%12,202,7310.77
Oct 15, 202610.6910.7110.3310.4710.47-2.24%10,816,1790.68
Oct 14, 202611.0211.0410.6410.7110.71-2.72%13,933,9710.89
Oct 13, 202610.6811.0510.4511.0111.01+3.57%14,012,7970.90
Oct 12, 202610.9011.1010.6310.6310.63-2.03%19,461,1991.27
Oct 09, 202610.5110.9210.4710.8510.85+3.53%14,801,7340.97
Oct 08, 202610.4410.5610.2210.4810.48+0.38%10,476,5650.69
Oct 07, 202610.4210.6310.0810.4410.44+0.77%18,612,8321.24
Oct 06, 202610.5410.5810.3210.3610.36-1.52%8,784,9810.58
Oct 05, 202610.5010.7910.4610.5210.52+0.19%11,479,4840.75
Oct 02, 202610.8110.9210.4510.5010.50-2.78%15,875,9271.05
Oct 01, 202610.8011.0110.6110.8010.80+0.47%19,703,9241.32
Sep 30, 202610.7911.1810.6010.7510.75+0.00%40,721,4382.80
Sep 29, 202610.8510.9610.7010.7510.75-1.56%6,631,1240.45
Sep 28, 202610.9811.0310.6810.9210.92-2.50%6,337,5480.43
Sep 25, 202611.0111.4211.0011.2011.20+1.73%8,651,1660.58
Sep 24, 202611.4811.6611.0111.0111.01-4.09%8,429,6460.56
Sep 23, 202611.5511.8911.3811.4811.48-1.03%12,925,1190.87
Sep 22, 202610.9111.6910.8411.6011.60+6.72%31,372,3932.15
Sep 21, 202611.8011.8010.7510.8710.87-8.04%22,271,1091.54
Sep 18, 202612.0012.2011.4011.8211.82-1.99%11,848,6720.82
Sep 17, 202612.0012.3111.7012.0612.06+0.50%15,193,6391.06
Sep 16, 202612.7912.8211.4912.0012.00-5.81%17,869,2361.25
Sep 15, 202613.5013.5812.7212.7412.74-5.00%13,863,2720.97
Sep 14, 202613.3413.7813.2513.4113.41-3.32%7,575,3770.52
Sep 11, 202614.2114.2313.8713.8713.87-2.32%10,057,2720.69
Sep 10, 202614.2914.3614.0714.2014.20+0.00%6,040,3910.41
Sep 09, 202614.6014.6014.1614.2014.20-1.73%13,053,1130.86
Sep 08, 202614.2914.5114.1514.4514.45+1.26%9,890,5340.64
Sep 07, 202613.9114.3313.9114.2714.27+2.66%13,426,0980.85
Sep 04, 202613.9614.4113.7513.9013.90-0.14%14,007,9110.86
Sep 03, 202615.3215.3613.8013.9213.92-9.02%16,159,1450.96
Sep 02, 202615.3315.3914.8915.3015.30-0.39%9,880,7230.58
Sep 01, 202616.0016.0315.2415.3615.36-3.40%10,902,2160.63
Aug 31, 202616.2716.3515.9015.9015.90-2.27%11,667,8300.67
Aug 28, 202616.3116.5216.2016.2716.27-0.18%9,392,4220.54
Aug 27, 202616.3716.7716.2616.3016.30+0.25%15,343,7890.87
Aug 26, 202616.2316.5416.1216.2616.26+0.18%15,754,1140.91
Aug 25, 202616.4316.5616.2116.2316.23-0.43%8,094,1870.47
Aug 24, 202616.5416.8016.1016.3016.30-0.61%16,054,3610.94