Koc Metalurji AS KOCMT
BIST · Türkei · Nicht-Energie-Rohstoffe
₺2,65+0,23 (+9,50 %)
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2,65 | +9,50 % | ₺2,48 | ₺2,66 | ₺2,44 | 80,83M |
| 2026-09-30 | ₺2,42 | -0,82 % | ₺2,44 | ₺2,65 | ₺2,37 | 111,67M |
| 2026-09-29 | ₺2,44 | -6,15 % | ₺2,57 | ₺2,59 | ₺2,38 | 67,49M |
| 2026-09-28 | ₺2,60 | -9,72 % | ₺2,88 | ₺2,89 | ₺2,60 | 59,15M |
| 2026-09-25 | ₺2,88 | -4,95 % | ₺3,05 | ₺3,20 | ₺2,85 | 144,95M |
| 2026-09-24 | ₺3,03 | +9,78 % | ₺2,84 | ₺3,03 | ₺2,84 | 161,04M |
| 2026-09-23 | ₺2,76 | +9,96 % | ₺2,31 | ₺2,76 | ₺2,31 | 177,78M |
| 2026-09-22 | ₺2,51 | -9,71 % | ₺2,51 | ₺2,51 | ₺2,51 | 3,86M |
| 2026-09-21 | ₺2,78 | -9,74 % | ₺2,78 | ₺2,78 | ₺2,78 | 2,05M |
| 2026-09-18 | ₺3,08 | -9,94 % | ₺3,08 | ₺3,08 | ₺3,08 | 2,81M |
| 2026-09-17 | ₺3,42 | -10,00 % | ₺3,42 | ₺3,58 | ₺3,42 | 69,94M |
| 2026-09-16 | ₺3,80 | -9,95 % | ₺4,25 | ₺4,35 | ₺3,80 | 55,52M |
| 2026-09-15 | ₺4,22 | +1,69 % | ₺4,28 | ₺4,52 | ₺3,90 | 173,14M |
| 2026-09-14 | ₺4,15 | +9,79 % | ₺3,63 | ₺4,15 | ₺3,63 | 77,79M |
| 2026-09-11 | ₺3,78 | -2,83 % | ₺3,90 | ₺3,91 | ₺3,75 | 34,90M |
| 2026-09-10 | ₺3,89 | -0,26 % | ₺3,92 | ₺4,06 | ₺3,85 | 47,52M |
| 2026-09-09 | ₺3,90 | -2,99 % | ₺4,00 | ₺4,22 | ₺3,89 | 69,20M |
| 2026-09-08 | ₺4,02 | -2,19 % | ₺4,20 | ₺4,45 | ₺4,02 | 107,80M |
| 2026-09-07 | ₺4,11 | +9,89 % | ₺3,86 | ₺4,11 | ₺3,84 | 88,77M |
| 2026-09-04 | ₺3,74 | +10,00 % | ₺3,36 | ₺3,74 | ₺3,25 | 120,09M |
| 2026-09-03 | ₺3,40 | -9,81 % | ₺3,44 | ₺3,70 | ₺3,40 | 106,29M |
| 2026-09-02 | ₺3,77 | -9,81 % | ₺4,02 | ₺4,02 | ₺3,77 | 19,08M |
| 2026-09-01 | ₺4,18 | -9,91 % | ₺4,64 | ₺4,64 | ₺4,18 | 51,80M |
| 2026-08-31 | ₺4,64 | -9,90 % | ₺5,06 | ₺5,12 | ₺4,64 | 62,29M |
| 2026-08-28 | ₺5,15 | -0,39 % | ₺5,18 | ₺5,29 | ₺5,03 | 43,33M |
| 2026-08-27 | ₺5,17 | -4,26 % | ₺5,41 | ₺5,49 | ₺5,17 | 47,30M |
| 2026-08-26 | ₺5,40 | +5,47 % | ₺5,10 | ₺5,59 | ₺5,04 | 81,46M |
| 2026-08-25 | ₺5,12 | +5,13 % | ₺4,92 | ₺5,24 | ₺4,76 | 77,54M |
| 2026-08-24 | ₺4,87 | +1,25 % | ₺4,81 | ₺5,07 | ₺4,73 | 50,49M |
| 2026-08-21 | ₺4,81 | -4,56 % | ₺5,02 | ₺5,02 | ₺4,80 | 50,95M |
| 2026-08-20 | ₺5,04 | -2,89 % | ₺5,27 | ₺5,30 | ₺4,96 | 46,82M |
| 2026-08-19 | ₺5,19 | -1,70 % | ₺5,28 | ₺5,39 | ₺5,16 | 36,08M |
| 2026-08-18 | ₺5,28 | -6,38 % | ₺5,62 | ₺5,67 | ₺5,18 | 72,70M |
| 2026-08-17 | ₺5,64 | +8,88 % | ₺5,24 | ₺5,69 | ₺5,11 | 141,75M |
| 2026-08-14 | ₺5,18 | -1,15 % | ₺5,29 | ₺5,47 | ₺5,15 | 43,73M |
| 2026-08-13 | ₺5,24 | +2,34 % | ₺5,20 | ₺5,40 | ₺5,12 | 60,34M |
| 2026-08-12 | ₺5,12 | -8,73 % | ₺5,60 | ₺5,74 | ₺5,10 | 103,27M |
| 2026-08-11 | ₺5,61 | -9,37 % | ₺6,29 | ₺6,39 | ₺5,58 | 144,18M |
| 2026-08-10 | ₺6,19 | +9,95 % | ₺5,65 | ₺6,19 | ₺5,63 | 81,07M |
| 2026-08-07 | ₺5,63 | +3,49 % | ₺5,54 | ₺5,65 | ₺5,43 | 49,70M |
| 2026-08-06 | ₺5,44 | -0,73 % | ₺5,50 | ₺5,76 | ₺5,30 | 118,81M |
| 2026-08-05 | ₺5,48 | +1,11 % | ₺5,33 | ₺5,63 | ₺5,29 | 56,46M |
| 2026-08-04 | ₺5,42 | -1,63 % | ₺5,51 | ₺5,68 | ₺5,29 | 62,24M |
| 2026-08-03 | ₺5,51 | +1,66 % | ₺5,68 | ₺5,75 | ₺5,32 | 72,13M |
| 2026-07-31 | ₺5,42 | +1,31 % | ₺5,35 | ₺5,67 | ₺4,96 | 104,79M |
| 2026-07-30 | ₺5,35 | -2,37 % | ₺5,48 | ₺5,71 | ₺5,30 | 64,19M |
| 2026-07-29 | ₺5,48 | -7,12 % | ₺6,02 | ₺6,18 | ₺5,47 | 177,36M |
| 2026-07-28 | ₺5,90 | +9,87 % | ₺5,49 | ₺5,90 | ₺5,45 | 182,13M |
| 2026-07-27 | ₺5,37 | +9,82 % | ₺4,88 | ₺5,37 | ₺4,49 | 133,94M |
| 2026-07-24 | ₺4,89 | +2,95 % | ₺4,75 | ₺4,92 | ₺4,65 | 64,42M |
| 2026-07-23 | ₺4,75 | +1,28 % | ₺4,69 | ₺4,94 | ₺4,64 | 64,87M |
| 2026-07-22 | ₺4,69 | +2,40 % | ₺4,70 | ₺4,97 | ₺4,60 | 146,26M |
| 2026-07-21 | ₺4,58 | +9,83 % | ₺4,21 | ₺4,58 | ₺4,07 | 92,78M |
| 2026-07-20 | ₺4,17 | +2,46 % | ₺4,15 | ₺4,34 | ₺3,98 | 83,33M |
| 2026-07-17 | ₺4,07 | +0,74 % | ₺4,00 | ₺4,18 | ₺3,97 | 71,00M |
| 2026-07-16 | ₺4,04 | -0,49 % | ₺4,06 | ₺4,32 | ₺4,01 | 104,06M |
| 2026-07-14 | ₺4,06 | +6,56 % | ₺3,81 | ₺4,14 | ₺3,63 | 171,91M |
| 2026-07-13 | ₺3,81 | +1,87 % | ₺3,96 | ₺4,03 | ₺3,63 | 120,37M |
| 2026-07-10 | ₺3,74 | -9,88 % | ₺4,15 | ₺4,46 | ₺3,74 | 176,39M |
| 2026-07-09 | ₺4,15 | -7,37 % | ₺4,48 | ₺4,75 | ₺4,11 | 172,03M |
| 2026-07-08 | ₺4,48 | -9,31 % | ₺4,81 | ₺5,10 | ₺4,45 | 170,40M |
| 2026-07-07 | ₺4,94 | +1,02 % | ₺5,00 | ₺5,27 | ₺4,50 | 392,23M |
| 2026-07-06 | ₺4,89 | +9,89 % | ₺4,70 | ₺4,89 | ₺4,68 | 42,81M |
| 2026-07-03 | ₺4,45 | +9,88 % | ₺4,10 | ₺4,45 | ₺4,10 | 79,35M |
| 2026-07-02 | ₺4,05 | +9,76 % | ₺3,69 | ₺4,05 | ₺3,68 | 323,12M |
| 2026-07-01 | ₺3,69 | +0,27 % | ₺3,80 | ₺3,86 | ₺3,61 | 228,36M |
| 2026-06-30 | ₺3,68 | +9,85 % | ₺3,44 | ₺3,68 | ₺3,44 | 33,23M |
| 2026-06-29 | ₺3,35 | +2,13 % | ₺3,32 | ₺3,40 | ₺3,28 | 172,44M |
| 2026-06-26 | ₺3,28 | +6,49 % | ₺3,10 | ₺3,28 | ₺3,04 | 176,08M |
| 2026-06-25 | ₺3,08 | -0,32 % | ₺3,12 | ₺3,20 | ₺3,08 | 90,54M |
| 2026-06-24 | ₺3,09 | -2,22 % | ₺3,16 | ₺3,21 | ₺3,06 | 130,97M |
| 2026-06-23 | ₺3,16 | -0,94 % | ₺3,18 | ₺3,32 | ₺3,10 | 187,59M |
| 2026-06-22 | ₺3,19 | +7,41 % | ₺3,04 | ₺3,26 | ₺3,01 | 206,56M |
| 2026-06-19 | ₺2,97 | +3,85 % | ₺2,87 | ₺3,03 | ₺2,85 | 171,25M |
| 2026-06-18 | ₺2,86 | +7,52 % | ₺2,77 | ₺2,89 | ₺2,74 | 125,48M |
| 2026-06-17 | ₺2,66 | -0,75 % | ₺2,65 | ₺2,73 | ₺2,53 | 81,44M |
| 2026-06-16 | ₺2,68 | -3,25 % | ₺2,80 | ₺2,91 | ₺2,68 | 76,98M |
| 2026-06-15 | ₺2,77 | +9,92 % | ₺2,58 | ₺2,77 | ₺2,55 | 129,41M |
| 2026-06-12 | ₺2,52 | +0,40 % | ₺2,51 | ₺2,54 | ₺2,49 | 22,80M |
| 2026-06-11 | ₺2,51 | +2,45 % | ₺2,45 | ₺2,52 | ₺2,41 | 30,13M |
| 2026-06-10 | ₺2,45 | -0,81 % | ₺2,47 | ₺2,49 | ₺2,45 | 12,98M |
| 2026-06-09 | ₺2,47 | -1,20 % | ₺2,51 | ₺2,52 | ₺2,47 | 14,86M |
| 2026-06-08 | ₺2,50 | -1,57 % | ₺2,52 | ₺2,54 | ₺2,48 | 19,19M |
| 2026-06-05 | ₺2,54 | -1,55 % | ₺2,58 | ₺2,60 | ₺2,54 | 19,43M |
| 2026-06-04 | ₺2,58 | -1,15 % | ₺2,63 | ₺2,64 | ₺2,56 | 18,46M |
| 2026-06-03 | ₺2,61 | -1,88 % | ₺2,64 | ₺2,67 | ₺2,60 | 28,51M |
| 2026-06-02 | ₺2,66 | +1,14 % | ₺2,64 | ₺2,67 | ₺2,60 | 27,71M |
| 2026-06-01 | ₺2,63 | +0,38 % | ₺2,63 | ₺2,68 | ₺2,61 | 31,30M |
| 2026-05-29 | ₺2,62 | 0,00 % | ₺2,62 | ₺2,62 | ₺2,62 | 0 |
| 2026-05-28 | ₺2,62 | 0,00 % | ₺2,62 | ₺2,62 | ₺2,62 | 0 |