Kocaer Celik Sanayi ve Ticaret Anonim Sirketi (IST:KCAER)
Turkey · Delayed Price · Currency is TRY 13.30
-0.05 (-0.37%)
At close: Sep 11, 2025
IST:KCAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.35 | 13.57 | 13.21 | 13.30 | - | -0.37% | 9,125,408 |
| Sep 10, 2025 | 13.40 | 13.44 | 13.10 | 13.35 | - | 0.30% | 6,903,628 |
| Sep 9, 2025 | 13.40 | 13.49 | 13.02 | 13.31 | - | 0.15% | 6,519,276 |
| Sep 8, 2025 | 13.80 | 13.80 | 13.25 | 13.29 | - | -4.53% | 9,191,503 |
| Sep 5, 2025 | 14.45 | 14.50 | 13.85 | 13.92 | - | -3.67% | 9,066,078 |
| Sep 4, 2025 | 14.10 | 14.46 | 14.09 | 14.45 | - | 2.70% | 8,936,315 |
| Sep 3, 2025 | 14.38 | 14.40 | 13.90 | 14.07 | - | -2.02% | 11,207,826 |
| Sep 2, 2025 | 15.23 | 15.32 | 14.00 | 14.36 | - | -5.65% | 19,481,079 |
| Sep 1, 2025 | 15.34 | 15.40 | 15.17 | 15.22 | - | -0.85% | 8,522,200 |
| Aug 29, 2025 | 15.45 | 15.49 | 15.20 | 15.35 | - | -0.32% | 6,843,942 |
| Aug 28, 2025 | 15.39 | 16.00 | 15.14 | 15.40 | - | 0.13% | 22,617,301 |
| Aug 27, 2025 | 16.15 | 16.58 | 15.35 | 15.38 | - | -4.47% | 47,452,871 |
| Aug 26, 2025 | 15.99 | 16.48 | 15.98 | 16.10 | - | 1.83% | 43,261,008 |
| Aug 25, 2025 | 15.43 | 15.81 | 15.40 | 15.81 | - | 3.06% | 21,913,570 |
| Aug 22, 2025 | 15.35 | 15.49 | 15.17 | 15.34 | - | -0.07% | 13,508,432 |
| Aug 21, 2025 | 15.22 | 15.50 | 15.07 | 15.35 | - | 1.45% | 18,378,707 |
| Aug 20, 2025 | 14.85 | 15.17 | 14.64 | 15.13 | - | 2.09% | 15,935,403 |
| Aug 19, 2025 | 14.63 | 14.99 | 14.62 | 14.82 | - | 1.37% | 12,158,016 |
| Aug 18, 2025 | 14.45 | 14.65 | 14.23 | 14.62 | - | 1.18% | 11,880,718 |
| Aug 15, 2025 | 14.38 | 14.53 | 14.22 | 14.45 | - | 0.49% | 7,323,430 |
| Aug 14, 2025 | 14.80 | 14.85 | 14.38 | 14.38 | - | -3.49% | 15,688,780 |
| Aug 13, 2025 | 15.05 | 15.07 | 14.58 | 14.90 | - | -0.67% | 9,289,076 |
| Aug 12, 2025 | 15.06 | 15.35 | 14.97 | 15.00 | - | -0.20% | 17,709,247 |
| Aug 11, 2025 | 14.98 | 15.16 | 14.97 | 15.03 | - | 0.40% | 7,211,908 |
| Aug 8, 2025 | 15.20 | 15.20 | 14.94 | 14.97 | - | -1.51% | 10,650,439 |
| Aug 7, 2025 | 15.24 | 15.50 | 15.10 | 15.20 | - | -0.13% | 13,025,983 |
| Aug 6, 2025 | 15.40 | 15.43 | 15.04 | 15.22 | - | -0.98% | 11,639,520 |
| Aug 5, 2025 | 15.43 | 15.54 | 15.23 | 15.37 | - | -0.39% | 10,080,984 |
| Aug 4, 2025 | 15.40 | 15.71 | 15.39 | 15.43 | - | 1.05% | 17,303,796 |
| Aug 1, 2025 | 14.78 | 15.27 | 14.61 | 15.27 | - | 3.46% | 18,310,511 |
| Jul 31, 2025 | 14.70 | 14.77 | 14.52 | 14.76 | - | 1.37% | 9,537,602 |
| Jul 30, 2025 | 14.35 | 14.62 | 14.18 | 14.56 | - | 1.32% | 10,638,245 |
| Jul 29, 2025 | 14.63 | 14.70 | 14.13 | 14.37 | - | -1.37% | 11,813,881 |
| Jul 28, 2025 | 14.65 | 15.12 | 14.44 | 14.57 | - | -0.14% | 16,299,149 |
| Jul 25, 2025 | 14.40 | 14.84 | 14.40 | 14.59 | - | 1.81% | 15,391,660 |
| Jul 24, 2025 | 14.30 | 14.47 | 14.22 | 14.33 | - | 0.77% | 9,173,370 |
| Jul 23, 2025 | 14.16 | 14.55 | 14.14 | 14.22 | - | 0.49% | 13,152,192 |
| Jul 22, 2025 | 14.20 | 14.78 | 14.02 | 14.15 | - | 0.43% | 27,286,532 |
| Jul 21, 2025 | 13.84 | 14.18 | 13.81 | 14.09 | - | 2.40% | 18,228,007 |
| Jul 18, 2025 | 13.34 | 13.80 | 13.21 | 13.76 | - | 3.15% | 11,829,919 |
| Jul 17, 2025 | 13.07 | 13.34 | 13.07 | 13.34 | - | 2.22% | 6,257,045 |
| Jul 16, 2025 | 13.32 | 13.47 | 12.98 | 13.05 | - | -2.61% | 9,361,829 |
| Jul 14, 2025 | 13.51 | 13.54 | 13.36 | 13.40 | - | -1.03% | 6,694,965 |
| Jul 11, 2025 | 13.56 | 13.69 | 13.39 | 13.54 | - | -0.07% | 10,642,125 |
| Jul 10, 2025 | 13.43 | 13.62 | 13.43 | 13.55 | - | 1.35% | 12,150,019 |
| Jul 9, 2025 | 13.35 | 13.49 | 13.32 | 13.37 | - | 0.30% | 7,319,403 |
| Jul 8, 2025 | 13.60 | 13.67 | 13.30 | 13.33 | - | -1.77% | 7,269,283 |
| Jul 7, 2025 | 13.61 | 13.64 | 13.39 | 13.57 | - | -0.95% | 7,598,994 |
| Jul 4, 2025 | 13.61 | 13.89 | 13.58 | 13.70 | - | 1.11% | 10,349,461 |
| Jul 3, 2025 | 13.67 | 13.80 | 13.48 | 13.55 | - | 0.07% | 8,467,295 |