Koc Holding A.S. KCHOL
BIST · Türkiye · Enerji Mineralleri
₺208,400,00 (%0,00)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺207,60 | -%0,38 | ₺210,50 | ₺212,80 | ₺206,70 | 12,27M |
| 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 |