Kocaer Celik Sanayi ve Ticaret Anonim Sirketi (IST:KCAER)
Turkey
· Delayed Price · Currency is TRY 10.37
-0.06 (-0.58%)
At close: Dec 3, 2025
IST:KCAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.23 | 10.31 | 10.15 | 10.28 | 10.28 | 0.59% | 8,424,831 |
| Dec 4, 2025 | 10.38 | 10.50 | 10.19 | 10.22 | 10.22 | -1.45% | 8,803,020 |
| Dec 3, 2025 | 10.47 | 10.48 | 10.36 | 10.37 | 10.37 | -0.58% | 8,571,963 |
| Dec 2, 2025 | 10.62 | 10.72 | 10.36 | 10.43 | 10.43 | -1.60% | 14,354,490 |
| Dec 1, 2025 | 10.48 | 10.69 | 10.46 | 10.60 | 10.60 | 1.15% | 9,173,389 |
| Nov 28, 2025 | 10.63 | 10.63 | 10.48 | 10.48 | 10.48 | -1.41% | 5,714,955 |
| Nov 27, 2025 | 10.57 | 10.84 | 10.57 | 10.63 | 10.63 | 0.95% | 7,451,412 |
| Nov 26, 2025 | 10.72 | 10.76 | 10.53 | 10.53 | 10.53 | -1.77% | 7,346,046 |
| Nov 25, 2025 | 10.90 | 11.06 | 10.71 | 10.72 | 10.72 | -0.74% | 11,090,940 |
| Nov 24, 2025 | 11.14 | 11.25 | 10.80 | 10.80 | 10.80 | -3.40% | 21,922,560 |
| Nov 21, 2025 | 11.41 | 11.43 | 11.14 | 11.18 | 11.18 | -1.93% | 7,441,467 |
| Nov 20, 2025 | 11.46 | 11.53 | 11.37 | 11.40 | 11.40 | -0.09% | 7,297,908 |
| Nov 19, 2025 | 11.48 | 11.56 | 11.40 | 11.41 | 11.41 | 0.26% | 10,395,640 |
| Nov 18, 2025 | 11.41 | 11.94 | 11.37 | 11.38 | 11.38 | 0.26% | 25,226,870 |
| Nov 17, 2025 | 11.46 | 11.64 | 11.34 | 11.35 | 11.35 | -0.61% | 12,776,450 |
| Nov 14, 2025 | 11.60 | 11.61 | 11.32 | 11.42 | 11.42 | -1.64% | 4,980,131 |
| Nov 13, 2025 | 11.73 | 11.90 | 11.51 | 11.61 | 11.61 | -0.85% | 5,749,417 |
| Nov 12, 2025 | 12.16 | 12.16 | 11.68 | 11.71 | 11.71 | -1.60% | 9,166,403 |
| Nov 11, 2025 | 12.50 | 12.52 | 11.47 | 11.90 | 11.90 | -4.03% | 14,301,510 |
| Nov 10, 2025 | 12.14 | 12.49 | 11.85 | 12.40 | 12.40 | 2.65% | 18,732,600 |
| Nov 7, 2025 | 12.46 | 12.54 | 12.00 | 12.08 | 12.08 | -2.89% | 11,313,090 |
| Nov 6, 2025 | 12.90 | 12.95 | 12.27 | 12.44 | 12.44 | -3.19% | 18,887,080 |
| Nov 5, 2025 | 13.69 | 13.71 | 12.63 | 12.85 | 12.85 | -6.14% | 32,596,230 |
| Nov 4, 2025 | 13.96 | 13.96 | 13.66 | 13.69 | 13.69 | -1.58% | 3,976,163 |
| Nov 3, 2025 | 13.81 | 14.05 | 13.77 | 13.91 | 13.91 | 0.72% | 9,926,464 |
| Oct 31, 2025 | 13.43 | 13.83 | 13.27 | 13.81 | 13.81 | 2.83% | 7,949,267 |
| Oct 30, 2025 | 13.50 | 13.77 | 13.41 | 13.43 | 13.43 | -0.52% | 7,053,904 |
| Oct 28, 2025 | 13.60 | 13.72 | 13.20 | 13.50 | 13.50 | -0.66% | 4,448,935 |
| Oct 27, 2025 | 13.69 | 13.95 | 13.59 | 13.59 | 13.59 | - | 10,968,820 |
| Oct 24, 2025 | 12.73 | 13.59 | 12.73 | 13.59 | 13.59 | 6.84% | 12,567,960 |
| Oct 23, 2025 | 12.84 | 12.92 | 12.72 | 12.72 | 12.72 | -0.78% | 4,043,157 |
| Oct 22, 2025 | 12.60 | 13.03 | 12.59 | 12.82 | 12.82 | 1.75% | 7,163,539 |
| Oct 21, 2025 | 12.66 | 12.71 | 12.46 | 12.60 | 12.60 | -0.55% | 4,114,350 |
| Oct 20, 2025 | 12.51 | 12.73 | 12.23 | 12.67 | 12.67 | 1.36% | 5,803,685 |
| Oct 17, 2025 | 12.59 | 12.64 | 11.97 | 12.50 | 12.50 | -1.19% | 6,300,352 |
| Oct 16, 2025 | 12.85 | 12.95 | 12.55 | 12.65 | 12.65 | -1.71% | 4,557,794 |
| Oct 15, 2025 | 12.58 | 12.94 | 12.56 | 12.87 | 12.87 | 2.31% | 5,361,979 |
| Oct 14, 2025 | 13.00 | 13.07 | 12.51 | 12.58 | 12.58 | -3.23% | 6,598,499 |
| Oct 13, 2025 | 13.18 | 13.26 | 12.95 | 13.00 | 13.00 | -2.55% | 4,605,168 |
| Oct 10, 2025 | 13.54 | 13.60 | 13.32 | 13.34 | 13.34 | -1.48% | 4,191,954 |
| Oct 9, 2025 | 13.20 | 13.58 | 13.20 | 13.54 | 13.54 | 3.12% | 8,430,882 |
| Oct 8, 2025 | 13.34 | 13.42 | 13.10 | 13.13 | 13.13 | -1.57% | 9,324,963 |
| Oct 7, 2025 | 13.34 | 13.43 | 13.24 | 13.34 | 13.34 | 0.08% | 5,049,024 |
| Oct 6, 2025 | 13.54 | 13.60 | 13.31 | 13.33 | 13.33 | -1.55% | 6,988,257 |
| Oct 3, 2025 | 13.71 | 13.79 | 13.49 | 13.54 | 13.54 | -1.10% | 5,677,993 |
| Oct 2, 2025 | 13.99 | 14.05 | 13.63 | 13.69 | 13.69 | -2.14% | 5,038,547 |
| Oct 1, 2025 | 14.03 | 14.05 | 13.60 | 13.99 | 13.99 | -0.14% | 8,698,095 |
| Sep 30, 2025 | 14.15 | 14.17 | 13.88 | 14.01 | 14.01 | -0.99% | 5,348,159 |
| Sep 29, 2025 | 14.17 | 14.28 | 13.95 | 14.15 | 14.15 | -0.14% | 7,863,915 |
| Sep 26, 2025 | 14.81 | 14.85 | 14.07 | 14.17 | 14.17 | -3.93% | 9,526,458 |
| Sep 25, 2025 | 14.52 | 14.86 | 14.48 | 14.75 | 14.75 | 2.08% | 15,002,380 |
| Sep 24, 2025 | 14.56 | 14.63 | 14.20 | 14.45 | 14.45 | -0.62% | 12,565,150 |
| Sep 23, 2025 | 14.40 | 15.02 | 14.18 | 14.54 | 14.54 | 0.21% | 30,157,270 |
| Sep 22, 2025 | 14.85 | 14.85 | 14.50 | 14.51 | 14.51 | 0.42% | 10,123,800 |
| Sep 19, 2025 | 14.18 | 14.45 | 14.08 | 14.45 | 14.45 | 2.12% | 8,285,624 |
| Sep 18, 2025 | 14.36 | 14.56 | 14.13 | 14.15 | 14.15 | -1.39% | 16,406,370 |
| Sep 17, 2025 | 14.50 | 14.56 | 14.27 | 14.35 | 14.35 | -0.49% | 7,191,149 |
| Sep 16, 2025 | 14.38 | 14.70 | 14.33 | 14.42 | 14.42 | 0.35% | 8,542,990 |
| Sep 15, 2025 | 13.70 | 14.42 | 13.30 | 14.37 | 14.37 | 5.58% | 10,418,150 |
| Sep 12, 2025 | 13.26 | 13.75 | 13.02 | 13.61 | 13.61 | 2.33% | 8,734,418 |
| Sep 11, 2025 | 13.35 | 13.57 | 13.21 | 13.30 | 13.30 | -0.37% | 9,125,408 |
| Sep 10, 2025 | 13.40 | 13.44 | 13.10 | 13.35 | 13.35 | 0.30% | 6,903,628 |
| Sep 9, 2025 | 13.40 | 13.49 | 13.02 | 13.31 | 13.31 | 0.15% | 6,519,276 |
| Sep 8, 2025 | 13.80 | 13.80 | 13.25 | 13.29 | 13.29 | -4.53% | 9,191,503 |
| Sep 5, 2025 | 14.45 | 14.50 | 13.85 | 13.92 | 13.92 | -3.67% | 9,066,078 |
| Sep 4, 2025 | 14.10 | 14.46 | 14.09 | 14.45 | 14.45 | 2.70% | 8,936,315 |
| Sep 3, 2025 | 14.38 | 14.40 | 13.90 | 14.07 | 14.07 | -2.02% | 11,207,820 |
| Sep 2, 2025 | 15.23 | 15.32 | 14.00 | 14.36 | 14.36 | -5.65% | 19,481,070 |
| Sep 1, 2025 | 15.34 | 15.40 | 15.17 | 15.22 | 15.22 | -0.85% | 8,522,200 |
| Aug 29, 2025 | 15.45 | 15.49 | 15.20 | 15.35 | 15.35 | -0.32% | 6,843,942 |
| Aug 28, 2025 | 15.39 | 16.00 | 15.14 | 15.40 | 15.40 | 0.13% | 22,617,300 |
| Aug 27, 2025 | 16.15 | 16.58 | 15.35 | 15.38 | 15.38 | -4.47% | 47,452,870 |
| Aug 26, 2025 | 15.99 | 16.48 | 15.98 | 16.10 | 16.10 | 1.83% | 43,261,000 |
| Aug 25, 2025 | 15.43 | 15.81 | 15.40 | 15.81 | 15.81 | 3.06% | 21,913,570 |
| Aug 22, 2025 | 15.35 | 15.49 | 15.17 | 15.34 | 15.34 | -0.07% | 13,508,430 |
| Aug 21, 2025 | 15.22 | 15.50 | 15.07 | 15.35 | 15.35 | 1.45% | 18,378,700 |
| Aug 20, 2025 | 14.85 | 15.17 | 14.64 | 15.13 | 15.13 | 2.09% | 15,935,400 |
| Aug 19, 2025 | 14.63 | 14.99 | 14.62 | 14.82 | 14.82 | 1.37% | 12,158,010 |
| Aug 18, 2025 | 14.45 | 14.65 | 14.23 | 14.62 | 14.62 | 1.18% | 11,880,710 |
| Aug 15, 2025 | 14.38 | 14.53 | 14.22 | 14.45 | 14.45 | 0.49% | 7,323,430 |
| Aug 14, 2025 | 14.80 | 14.85 | 14.38 | 14.38 | 14.38 | -3.49% | 15,688,780 |
| Aug 13, 2025 | 15.05 | 15.07 | 14.58 | 14.90 | 14.90 | -0.67% | 9,289,076 |
| Aug 12, 2025 | 15.06 | 15.35 | 14.97 | 15.00 | 15.00 | -0.20% | 17,709,240 |
| Aug 11, 2025 | 14.98 | 15.16 | 14.97 | 15.03 | 15.03 | 0.40% | 7,211,908 |
| Aug 8, 2025 | 15.20 | 15.20 | 14.94 | 14.97 | 14.97 | -1.51% | 10,650,430 |
| Aug 7, 2025 | 15.24 | 15.50 | 15.10 | 15.20 | 15.20 | -0.13% | 13,025,980 |
| Aug 6, 2025 | 15.40 | 15.43 | 15.04 | 15.22 | 15.22 | -0.98% | 11,639,520 |
| Aug 5, 2025 | 15.43 | 15.54 | 15.23 | 15.37 | 15.37 | -0.39% | 10,080,980 |
| Aug 4, 2025 | 15.40 | 15.71 | 15.39 | 15.43 | 15.43 | 1.05% | 17,303,790 |
| Aug 1, 2025 | 14.78 | 15.27 | 14.61 | 15.27 | 15.27 | 3.46% | 18,310,510 |
| Jul 31, 2025 | 14.70 | 14.77 | 14.52 | 14.76 | 14.76 | 1.37% | 9,537,602 |
| Jul 30, 2025 | 14.35 | 14.62 | 14.18 | 14.56 | 14.56 | 1.32% | 10,638,240 |
| Jul 29, 2025 | 14.63 | 14.70 | 14.13 | 14.37 | 14.37 | -1.37% | 11,813,880 |
| Jul 28, 2025 | 14.65 | 15.12 | 14.44 | 14.57 | 14.57 | -0.14% | 16,299,140 |
| Jul 25, 2025 | 14.40 | 14.84 | 14.40 | 14.59 | 14.59 | 1.81% | 15,391,660 |
| Jul 24, 2025 | 14.30 | 14.47 | 14.22 | 14.33 | 14.33 | 0.77% | 9,173,370 |
| Jul 23, 2025 | 14.16 | 14.55 | 14.14 | 14.22 | 14.22 | 0.49% | 13,152,190 |
| Jul 22, 2025 | 14.20 | 14.78 | 14.02 | 14.15 | 14.15 | 0.43% | 27,286,530 |
| Jul 21, 2025 | 13.84 | 14.18 | 13.81 | 14.09 | 14.09 | 2.40% | 18,228,000 |
| Jul 18, 2025 | 13.34 | 13.80 | 13.21 | 13.76 | 13.76 | 3.15% | 11,829,910 |