Koc Holding A.S. KCHOL
BIST · Türkiye · Energy Minerals
₺211.50+3.10 (+1.49%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺211.80 | +1.63% | ₺210.50 | ₺213.30 | ₺206.70 | 22.51M |
| 2026-09-30 | ₺208.40 | -2.66% | ₺214.30 | ₺217.20 | ₺207.50 | 32.47M |
| 2026-09-29 | ₺214.10 | +0.05% | ₺214.70 | ₺217.90 | ₺213.10 | 20.74M |
| 2026-09-28 | ₺214.00 | -1.15% | ₺214.80 | ₺216.80 | ₺211.00 | 20.63M |
| 2026-09-25 | ₺216.50 | +0.23% | ₺217.00 | ₺219.60 | ₺215.40 | 13.62M |
| 2026-09-24 | ₺216.00 | -2.31% | ₺220.20 | ₺223.10 | ₺216.00 | 18.76M |
| 2026-09-23 | ₺221.10 | 0.00% | ₺221.00 | ₺223.30 | ₺219.40 | 25.27M |
| 2026-09-22 | ₺221.10 | -0.54% | ₺222.20 | ₺224.30 | ₺219.50 | 22.25M |
| 2026-09-21 | ₺222.30 | +3.54% | ₺214.70 | ₺222.30 | ₺211.10 | 33.42M |
| 2026-09-18 | ₺214.70 | -1.83% | ₺216.50 | ₺219.90 | ₺214.10 | 45.05M |
| 2026-09-17 | ₺218.70 | +5.91% | ₺206.30 | ₺220.60 | ₺206.00 | 53.63M |
| 2026-09-16 | ₺206.50 | -5.62% | ₺219.60 | ₺219.60 | ₺200.50 | 41.34M |
| 2026-09-15 | ₺218.80 | -2.97% | ₺225.70 | ₺226.90 | ₺218.00 | 26.60M |
| 2026-09-14 | ₺225.50 | 0.00% | ₺223.70 | ₺227.60 | ₺223.30 | 19.26M |
| 2026-09-11 | ₺225.50 | +0.53% | ₺225.00 | ₺226.40 | ₺223.10 | 20.55M |
| 2026-09-10 | ₺224.30 | +0.27% | ₺223.90 | ₺225.40 | ₺221.30 | 24.22M |
| 2026-09-09 | ₺223.70 | -0.49% | ₺225.30 | ₺232.50 | ₺221.80 | 50.69M |
| 2026-09-08 | ₺224.80 | +2.32% | ₺220.00 | ₺224.80 | ₺217.60 | 34.98M |
| 2026-09-07 | ₺219.70 | +2.14% | ₺215.90 | ₺219.70 | ₺215.30 | 25.93M |
| 2026-09-04 | ₺215.10 | -0.60% | ₺217.10 | ₺218.70 | ₺212.90 | 24.96M |
| 2026-09-03 | ₺216.40 | +1.60% | ₺214.30 | ₺217.20 | ₺213.00 | 28.56M |
| 2026-09-02 | ₺213.00 | -0.79% | ₺214.60 | ₺214.60 | ₺208.20 | 34.61M |
| 2026-09-01 | ₺214.70 | -0.09% | ₺215.80 | ₺222.60 | ₺214.10 | 49.26M |
| 2026-08-31 | ₺214.90 | +0.42% | ₺214.60 | ₺217.80 | ₺213.70 | 32.20M |
| 2026-08-28 | ₺214.00 | -0.09% | ₺214.60 | ₺216.80 | ₺213.30 | 24.75M |
| 2026-08-27 | ₺214.20 | 0.00% | ₺215.00 | ₺216.60 | ₺213.40 | 24.23M |
| 2026-08-26 | ₺214.20 | -1.52% | ₺217.80 | ₺220.20 | ₺214.20 | 38.05M |
| 2026-08-25 | ₺217.50 | -0.59% | ₺218.50 | ₺219.30 | ₺212.40 | 31.69M |
| 2026-08-24 | ₺218.80 | -1.62% | ₺226.70 | ₺226.80 | ₺218.50 | 29.74M |
| 2026-08-21 | ₺222.40 | +2.02% | ₺218.70 | ₺223.80 | ₺217.00 | 28.41M |
| 2026-08-20 | ₺218.00 | +1.58% | ₺215.00 | ₺219.10 | ₺211.60 | 31.06M |
| 2026-08-19 | ₺214.60 | +3.22% | ₺207.70 | ₺214.90 | ₺207.40 | 34.27M |
| 2026-08-18 | ₺207.90 | +1.12% | ₺204.70 | ₺208.70 | ₺204.20 | 27.45M |
| 2026-08-17 | ₺205.60 | -0.77% | ₺207.50 | ₺208.10 | ₺202.80 | 22.74M |
| 2026-08-14 | ₺207.20 | +2.37% | ₺202.50 | ₺207.20 | ₺202.10 | 29.86M |
| 2026-08-13 | ₺202.40 | -1.65% | ₺207.00 | ₺209.50 | ₺201.80 | 25.41M |
| 2026-08-12 | ₺205.80 | +2.95% | ₺199.40 | ₺206.00 | ₺198.70 | 40.18M |
| 2026-08-11 | ₺199.90 | -1.96% | ₺203.50 | ₺204.80 | ₺197.20 | 29.03M |
| 2026-08-10 | ₺203.90 | +2.72% | ₺199.50 | ₺205.60 | ₺199.20 | 31.09M |
| 2026-08-07 | ₺198.50 | +1.33% | ₺196.30 | ₺200.90 | ₺196.20 | 44.42M |
| 2026-08-06 | ₺195.90 | -4.90% | ₺205.80 | ₺205.90 | ₺195.60 | 55.26M |
| 2026-08-05 | ₺206.00 | +3.57% | ₺201.50 | ₺206.80 | ₺201.10 | 33.64M |
| 2026-08-04 | ₺198.90 | +1.12% | ₺196.80 | ₺198.90 | ₺193.80 | 27.52M |
| 2026-08-03 | ₺196.70 | -0.10% | ₺198.50 | ₺198.90 | ₺193.40 | 21.79M |
| 2026-07-31 | ₺196.90 | +2.82% | ₺192.10 | ₺196.90 | ₺191.60 | 18.26M |
| 2026-07-30 | ₺191.50 | -1.08% | ₺193.20 | ₺196.10 | ₺190.50 | 15.67M |
| 2026-07-29 | ₺193.60 | -0.72% | ₺195.40 | ₺200.10 | ₺192.60 | 21.63M |
| 2026-07-28 | ₺195.00 | -0.86% | ₺196.70 | ₺199.70 | ₺194.60 | 15.54M |
| 2026-07-27 | ₺196.70 | -0.46% | ₺200.50 | ₺202.50 | ₺195.60 | 20.59M |
| 2026-07-24 | ₺197.60 | -0.30% | ₺198.30 | ₺199.50 | ₺195.20 | 10.64M |
| 2026-07-23 | ₺198.20 | -2.99% | ₺204.70 | ₺205.60 | ₺197.80 | 16.45M |
| 2026-07-22 | ₺204.30 | +1.39% | ₺201.70 | ₺205.70 | ₺201.40 | 23.76M |
| 2026-07-21 | ₺201.50 | +0.85% | ₺201.00 | ₺202.80 | ₺199.40 | 23.31M |
| 2026-07-20 | ₺199.80 | +1.42% | ₺197.00 | ₺202.40 | ₺196.70 | 23.51M |
| 2026-07-17 | ₺197.00 | 0.00% | ₺196.70 | ₺199.60 | ₺196.30 | 20.22M |
| 2026-07-16 | ₺197.00 | +3.09% | ₺191.10 | ₺197.40 | ₺190.70 | 21.18M |
| 2026-07-14 | ₺191.10 | -0.21% | ₺191.00 | ₺191.90 | ₺189.10 | 19.98M |
| 2026-07-13 | ₺191.50 | -0.67% | ₺191.20 | ₺192.90 | ₺189.50 | 15.89M |
| 2026-07-10 | ₺192.80 | +4.16% | ₺185.10 | ₺193.70 | ₺184.70 | 27.82M |
| 2026-07-09 | ₺185.10 | +0.60% | ₺184.80 | ₺185.50 | ₺182.10 | 14.45M |
| 2026-07-08 | ₺184.00 | -2.75% | ₺188.70 | ₺188.80 | ₺183.90 | 18.99M |
| 2026-07-07 | ₺189.20 | +0.64% | ₺187.80 | ₺192.40 | ₺187.30 | 23.14M |
| 2026-07-06 | ₺188.00 | -0.84% | ₺190.40 | ₺193.70 | ₺187.20 | 26.60M |
| 2026-07-03 | ₺189.60 | -2.12% | ₺194.50 | ₺194.80 | ₺189.60 | 15.21M |
| 2026-07-02 | ₺193.70 | -0.67% | ₺195.50 | ₺197.10 | ₺192.60 | 21.56M |
| 2026-07-01 | ₺195.00 | +0.78% | ₺192.50 | ₺196.80 | ₺191.10 | 25.46M |
| 2026-06-30 | ₺193.50 | -1.12% | ₺196.00 | ₺196.70 | ₺191.70 | 21.33M |
| 2026-06-29 | ₺195.70 | -1.26% | ₺198.20 | ₺198.70 | ₺194.80 | 17.85M |
| 2026-06-26 | ₺198.20 | +1.69% | ₺194.50 | ₺198.70 | ₺194.10 | 13.02M |
| 2026-06-25 | ₺194.90 | +0.98% | ₺195.00 | ₺198.00 | ₺194.10 | 26.36M |
| 2026-06-24 | ₺193.00 | +0.73% | ₺192.00 | ₺194.90 | ₺190.90 | 14.60M |
| 2026-06-23 | ₺191.60 | -2.84% | ₺195.50 | ₺196.00 | ₺191.40 | 15.19M |
| 2026-06-22 | ₺197.20 | +0.97% | ₺196.50 | ₺199.20 | ₺195.80 | 18.65M |
| 2026-06-19 | ₺195.30 | -2.20% | ₺197.00 | ₺198.60 | ₺194.70 | 23.55M |
| 2026-06-18 | ₺199.70 | +2.04% | ₺196.90 | ₺199.70 | ₺195.70 | 26.20M |
| 2026-06-17 | ₺195.70 | -2.20% | ₺200.90 | ₺201.40 | ₺195.30 | 12.51M |
| 2026-06-16 | ₺200.10 | +1.68% | ₺199.80 | ₺202.30 | ₺198.80 | 21.63M |
| 2026-06-15 | ₺196.80 | +4.96% | ₺196.00 | ₺198.50 | ₺193.80 | 22.80M |
| 2026-06-12 | ₺187.50 | +1.79% | ₺187.40 | ₺192.10 | ₺185.70 | 32.35M |
| 2026-06-11 | ₺184.20 | -0.43% | ₺185.50 | ₺187.10 | ₺180.20 | 15.84M |
| 2026-06-10 | ₺185.00 | -0.91% | ₺186.70 | ₺187.50 | ₺183.40 | 11.05M |
| 2026-06-09 | ₺186.70 | -2.20% | ₺190.90 | ₺191.30 | ₺186.40 | 16.34M |
| 2026-06-08 | ₺190.90 | +1.01% | ₺185.40 | ₺191.70 | ₺185.20 | 17.50M |
| 2026-06-05 | ₺189.00 | -1.15% | ₺191.30 | ₺192.30 | ₺188.60 | 13.16M |
| 2026-06-04 | ₺191.20 | +1.38% | ₺189.20 | ₺192.90 | ₺188.60 | 16.41M |
| 2026-06-03 | ₺188.60 | -2.43% | ₺192.00 | ₺193.70 | ₺188.50 | 13.54M |
| 2026-06-02 | ₺193.30 | +3.92% | ₺187.80 | ₺194.00 | ₺187.70 | 21.97M |
| 2026-06-01 | ₺186.00 | -1.64% | ₺191.10 | ₺193.80 | ₺186.00 | 22.80M |
| 2026-05-29 | ₺189.10 | 0.00% | ₺189.10 | ₺189.10 | ₺189.10 | 0 |
| 2026-05-28 | ₺189.10 | 0.00% | ₺189.10 | ₺189.10 | ₺189.10 | 0 |