"Open","High","Low","Close","Volume","Date","Emiten"
172,172,135,170,883830600,"2023-10-11","KOKA"
170,174,141,142,225949400,"2023-10-12","KOKA"
142,155,140,144,112370500,"2023-10-13","KOKA"
134,147,101,107,242089200,"2023-10-16","KOKA"
107,129,106,112,418033400,"2023-10-17","KOKA"
112,119,106,114,173254100,"2023-10-18","KOKA"
113,118,98,107,80414600,"2023-10-19","KOKA"
107,110,99,102,145521200,"2023-10-20","KOKA"
71,107,71,97,138190300,"2023-10-23","KOKA"
98,105,96,98,121650600,"2023-10-24","KOKA"
98,103,93,95,119540600,"2023-10-25","KOKA"
96,99,87,89,123727000,"2023-10-26","KOKA"
89,93,77,81,137063200,"2023-10-27","KOKA"
81,93,63,88,235226600,"2023-10-30","KOKA"
89,92,81,83,92651300,"2023-10-31","KOKA"
85,99,79,81,273609000,"2023-11-01","KOKA"
81,93,75,79,283930100,"2023-11-02","KOKA"
80,83,72,73,189042100,"2023-11-03","KOKA"
74,75,65,69,147146800,"2023-11-06","KOKA"
60,70,60,65,34443000,"2023-11-07","KOKA"
65,68,63,64,23428800,"2023-11-08","KOKA"
64,67,60,62,156331200,"2023-11-09","KOKA"
50,65,50,61,62226200,"2023-11-10","KOKA"
61,64,60,61,60364200,"2023-11-13","KOKA"
61,63,59,61,74980000,"2023-11-14","KOKA"
61,63,59,61,54090200,"2023-11-15","KOKA"
60,62,59,60,51024600,"2023-11-16","KOKA"
60,61,58,59,41454600,"2023-11-17","KOKA"
57,60,56,57,42786200,"2023-11-20","KOKA"
57,60,54,57,54487400,"2023-11-21","KOKA"
57,58,54,56,33511300,"2023-11-22","KOKA"
56,57,52,54,32998000,"2023-11-23","KOKA"
53,55,53,54,24813300,"2023-11-24","KOKA"
54,57,53,54,73075100,"2023-11-27","KOKA"
54,57,52,54,28266400,"2023-11-28","KOKA"
53,55,51,52,76228400,"2023-11-29","KOKA"
52,53,50,51,108635600,"2023-11-30","KOKA"
51,51,50,50,16817200,"2023-12-01","KOKA"
50,51,50,51,13554000,"2023-12-04","KOKA"
51,52,50,51,19776100,"2023-12-05","KOKA"
51,51,50,50,12549900,"2023-12-06","KOKA"
51,51,50,50,12186000,"2023-12-07","KOKA"
50,51,50,51,10109800,"2023-12-08","KOKA"
50,51,50,50,11397800,"2023-12-11","KOKA"
50,50,50,50,661900,"2023-12-12","KOKA"
50,50,50,50,885800,"2023-12-13","KOKA"
50,50,50,50,332400,"2023-12-14","KOKA"
50,51,50,50,12768500,"2023-12-15","KOKA"
50,51,50,50,3960200,"2023-12-18","KOKA"
50,50,50,50,163500,"2023-12-19","KOKA"
50,50,50,50,281200,"2023-12-20","KOKA"
50,50,50,50,2456300,"2023-12-21","KOKA"
50,50,50,50,1271000,"2023-12-22","KOKA"
50,50,50,50,296300,"2023-12-27","KOKA"
50,50,50,50,1218400,"2023-12-28","KOKA"
50,50,50,50,401000,"2023-12-29","KOKA"
50,50,50,50,609100,"2024-01-02","KOKA"
50,50,50,50,1231300,"2024-01-03","KOKA"
50,50,50,50,298400,"2024-01-04","KOKA"
50,67,50,67,341111500,"2024-01-05","KOKA"
74,74,55,65,177653700,"2024-01-08","KOKA"
65,74,59,67,142943300,"2024-01-09","KOKA"
68,70,65,67,30635400,"2024-01-10","KOKA"
68,68,63,66,25703700,"2024-01-11","KOKA"
66,71,66,70,46202900,"2024-01-12","KOKA"
70,70,70,70,0,"2024-01-15","KOKA"
84,85,76,80,75810800,"2024-01-16","KOKA"
80,84,77,83,65553200,"2024-01-17","KOKA"
84,89,63,67,211923400,"2024-01-18","KOKA"
60,74,60,65,96233200,"2024-01-19","KOKA"
66,69,62,65,34501900,"2024-01-22","KOKA"
63,76,63,74,83536800,"2024-01-23","KOKA"
76,76,72,74,37889500,"2024-01-24","KOKA"
74,79,74,74,44069000,"2024-01-25","KOKA"
75,78,72,76,25208400,"2024-01-26","KOKA"
77,80,76,78,35494000,"2024-01-29","KOKA"
79,83,78,81,32573000,"2024-01-30","KOKA"
82,104,79,86,343567900,"2024-01-31","KOKA"
87,94,81,84,65935500,"2024-02-01","KOKA"
85,85,77,79,28462700,"2024-02-02","KOKA"
79,86,77,80,39815700,"2024-02-05","KOKA"
80,81,76,76,22089900,"2024-02-06","KOKA"
74,77,73,75,19583700,"2024-02-07","KOKA"
76,76,73,73,13389900,"2024-02-12","KOKA"
74,83,74,78,42352800,"2024-02-13","KOKA"
79,80,74,76,17229800,"2024-02-15","KOKA"
76,78,74,74,10385500,"2024-02-16","KOKA"
74,76,73,74,14202100,"2024-02-19","KOKA"
74,76,73,73,7122700,"2024-02-20","KOKA"
74,75,73,74,8355500,"2024-02-21","KOKA"
74,75,73,74,11229900,"2024-02-22","KOKA"
74,85,74,80,119546400,"2024-02-23","KOKA"
81,92,79,89,115062600,"2024-02-26","KOKA"
90,92,83,90,75288300,"2024-02-27","KOKA"
90,100,86,92,100447100,"2024-02-28","KOKA"
92,96,87,89,32845100,"2024-02-29","KOKA"
90,91,84,86,17795000,"2024-03-01","KOKA"
86,89,84,85,12959900,"2024-03-04","KOKA"
85,88,83,85,13016300,"2024-03-05","KOKA"
85,86,77,80,42624200,"2024-03-06","KOKA"
81,84,76,79,15496900,"2024-03-07","KOKA"
79,83,76,77,15583700,"2024-03-08","KOKA"
77,79,75,77,12324500,"2024-03-13","KOKA"
77,78,75,76,7517700,"2024-03-14","KOKA"
76,82,75,79,29479700,"2024-03-15","KOKA"
79,80,76,78,11345200,"2024-03-18","KOKA"
78,78,74,76,19817600,"2024-03-19","KOKA"
75,77,65,77,44908500,"2024-03-20","KOKA"
78,82,76,78,18166100,"2024-03-21","KOKA"
78,80,76,77,6073400,"2024-03-22","KOKA"
77,77,77,77,0,"2024-03-25","KOKA"
77,77,77,77,0,"2024-03-26","KOKA"
82,86,79,80,23574700,"2024-03-27","KOKA"
81,82,77,77,11040000,"2024-03-28","KOKA"
77,80,74,76,8511700,"2024-04-01","KOKA"
78,78,74,76,3989700,"2024-04-02","KOKA"
77,77,70,71,14549200,"2024-04-03","KOKA"
66,71,66,66,10192900,"2024-04-04","KOKA"
58,70,58,68,4919300,"2024-04-05","KOKA"
68,69,66,66,1779900,"2024-04-16","KOKA"
66,70,65,65,4483100,"2024-04-17","KOKA"
65,67,60,61,9322600,"2024-04-18","KOKA"
50,62,50,53,46990400,"2024-04-19","KOKA"
52,59,52,53,8717000,"2024-04-22","KOKA"
53,54,51,52,7134400,"2024-04-23","KOKA"
52,70,52,70,110147500,"2024-04-24","KOKA"
75,92,68,86,250677600,"2024-04-25","KOKA"
91,95,80,85,86213900,"2024-04-26","KOKA"
86,92,83,88,45441800,"2024-04-29","KOKA"
89,98,88,95,92565800,"2024-04-30","KOKA"
95,96,88,89,35846600,"2024-05-02","KOKA"
88,92,84,90,34314000,"2024-05-03","KOKA"
90,92,86,89,36168900,"2024-05-06","KOKA"
89,91,88,90,6998200,"2024-05-07","KOKA"
90,90,78,85,26655100,"2024-05-08","KOKA"
86,88,77,82,26338800,"2024-05-13","KOKA"
83,90,82,83,20707000,"2024-05-14","KOKA"
84,87,82,86,10387800,"2024-05-15","KOKA"
86,91,84,84,23106700,"2024-05-16","KOKA"
85,85,82,82,6668900,"2024-05-17","KOKA"
81,82,79,79,10770400,"2024-05-20","KOKA"
78,78,69,73,32395300,"2024-05-21","KOKA"
69,78,69,74,3257200,"2024-05-22","KOKA"
74,75,72,72,2949400,"2024-05-27","KOKA"
72,75,71,73,3186700,"2024-05-28","KOKA"
74,74,71,72,1880100,"2024-05-29","KOKA"
72,73,68,72,6297200,"2024-05-30","KOKA"
72,72,69,70,4888800,"2024-05-31","KOKA"
70,73,70,72,3353400,"2024-06-03","KOKA"
73,78,72,76,8471900,"2024-06-04","KOKA"
76,82,75,77,16871300,"2024-06-05","KOKA"
78,80,77,80,4187600,"2024-06-06","KOKA"
80,81,77,78,4453600,"2024-06-07","KOKA"
78,78,74,75,4282500,"2024-06-10","KOKA"
75,77,70,74,9122500,"2024-06-11","KOKA"
74,75,69,71,11929800,"2024-06-12","KOKA"
71,73,70,70,2160500,"2024-06-13","KOKA"
70,72,61,62,20200600,"2024-06-14","KOKA"
62,81,60,81,57478300,"2024-06-19","KOKA"
85,85,74,75,23881100,"2024-06-20","KOKA"
73,77,72,73,9808400,"2024-06-21","KOKA"
73,78,71,75,7725300,"2024-06-24","KOKA"
75,80,74,75,8501700,"2024-06-25","KOKA"
74,76,72,73,5320600,"2024-06-26","KOKA"
73,75,72,72,2394600,"2024-06-27","KOKA"
72,73,69,70,6151500,"2024-06-28","KOKA"
70,72,70,70,1975400,"2024-07-01","KOKA"
70,75,69,71,5109800,"2024-07-02","KOKA"
73,73,69,71,3916500,"2024-07-03","KOKA"
74,74,71,72,2511300,"2024-07-04","KOKA"
73,73,71,71,2418500,"2024-07-05","KOKA"
75,75,70,70,1943400,"2024-07-08","KOKA"
70,72,70,71,1573500,"2024-07-09","KOKA"
70,71,70,70,1265000,"2024-07-10","KOKA"
70,71,69,70,1288100,"2024-07-11","KOKA"
70,70,67,69,1615500,"2024-07-12","KOKA"
69,71,68,70,1050100,"2024-07-15","KOKA"
70,80,68,73,41410200,"2024-07-16","KOKA"
73,76,71,71,6757100,"2024-07-17","KOKA"
71,77,70,73,23406500,"2024-07-18","KOKA"
73,73,71,72,6927600,"2024-07-19","KOKA"
72,73,70,71,3751100,"2024-07-22","KOKA"
71,72,69,70,5771800,"2024-07-23","KOKA"
70,75,69,70,11279800,"2024-07-24","KOKA"
70,77,70,76,40909800,"2024-07-25","KOKA"
77,77,73,73,9821500,"2024-07-26","KOKA"
74,74,70,71,6572300,"2024-07-29","KOKA"
72,72,70,71,2051600,"2024-07-30","KOKA"
71,71,69,70,4404200,"2024-07-31","KOKA"
71,73,69,70,3618600,"2024-08-01","KOKA"
71,71,69,70,1824500,"2024-08-02","KOKA"
70,70,64,64,9563700,"2024-08-05","KOKA"
65,67,62,65,7206300,"2024-08-06","KOKA"
65,66,64,65,3031700,"2024-08-07","KOKA"
66,66,64,66,3317500,"2024-08-08","KOKA"
66,66,65,66,1756000,"2024-08-09","KOKA"
66,67,64,66,3677600,"2024-08-12","KOKA"
66,69,65,68,8892000,"2024-08-13","KOKA"
68,68,66,67,3979800,"2024-08-14","KOKA"
67,68,65,67,2267000,"2024-08-15","KOKA"
67,68,66,67,2082500,"2024-08-16","KOKA"
66,67,65,65,2848100,"2024-08-19","KOKA"
65,66,65,66,2113000,"2024-08-20","KOKA"
66,66,64,66,4207100,"2024-08-21","KOKA"
66,66,64,64,1798900,"2024-08-22","KOKA"
64,66,64,65,601600,"2024-08-23","KOKA"
65,66,62,64,4073200,"2024-08-26","KOKA"
64,65,62,63,1206200,"2024-08-27","KOKA"
63,67,63,65,6860800,"2024-08-28","KOKA"
65,66,63,66,4556800,"2024-08-29","KOKA"
66,67,65,66,1266600,"2024-08-30","KOKA"
66,68,65,68,5848300,"2024-09-02","KOKA"
68,73,66,70,21807300,"2024-09-03","KOKA"
71,72,67,69,8180300,"2024-09-04","KOKA"
69,72,69,71,12243300,"2024-09-05","KOKA"
71,73,69,71,8787600,"2024-09-06","KOKA"
71,71,67,67,4184400,"2024-09-09","KOKA"
68,70,64,64,24381000,"2024-09-10","KOKA"
64,66,55,58,58067000,"2024-09-11","KOKA"
55,61,55,59,13793100,"2024-09-12","KOKA"
60,60,58,59,4721600,"2024-09-13","KOKA"
60,60,58,59,2188100,"2024-09-17","KOKA"
59,60,59,59,1425400,"2024-09-18","KOKA"
59,71,59,64,84133900,"2024-09-19","KOKA"
65,65,61,62,10568300,"2024-09-20","KOKA"
63,63,60,61,9503300,"2024-09-23","KOKA"
61,67,60,63,35737300,"2024-09-24","KOKA"
63,65,62,62,5938100,"2024-09-25","KOKA"
63,66,62,64,12228900,"2024-09-26","KOKA"
64,65,63,63,2930400,"2024-09-27","KOKA"
61,63,60,62,6202000,"2024-09-30","KOKA"
62,62,60,60,3015700,"2024-10-01","KOKA"
60,63,60,62,8592200,"2024-10-02","KOKA"
63,65,60,61,29099400,"2024-10-03","KOKA"
61,61,59,59,5413300,"2024-10-04","KOKA"
59,63,59,60,17120500,"2024-10-07","KOKA"
60,61,59,60,4398100,"2024-10-08","KOKA"
60,63,60,62,3832500,"2024-10-09","KOKA"
62,62,61,61,2365000,"2024-10-10","KOKA"
61,62,61,61,726900,"2024-10-11","KOKA"
61,61,60,60,2388800,"2024-10-14","KOKA"
60,61,60,60,914900,"2024-10-15","KOKA"
60,64,59,61,15807400,"2024-10-16","KOKA"
61,62,60,61,2049900,"2024-10-17","KOKA"
61,61,60,60,2561700,"2024-10-18","KOKA"
60,61,59,60,2099600,"2024-10-21","KOKA"
60,61,60,60,1736800,"2024-10-22","KOKA"
60,61,59,61,2325600,"2024-10-23","KOKA"
61,61,59,60,2624500,"2024-10-24","KOKA"
60,61,59,60,1466400,"2024-10-25","KOKA"
61,61,59,60,584000,"2024-10-28","KOKA"
60,60,57,59,5464600,"2024-10-29","KOKA"
59,60,58,58,973400,"2024-10-30","KOKA"
59,60,58,59,1387100,"2024-10-31","KOKA"
59,60,57,58,4431600,"2024-11-01","KOKA"
58,59,56,58,2864700,"2024-11-04","KOKA"
58,58,55,57,4510500,"2024-11-05","KOKA"
57,57,54,55,2530600,"2024-11-06","KOKA"
55,55,54,55,815100,"2024-11-07","KOKA"
55,55,54,54,1361300,"2024-11-08","KOKA"
54,54,52,53,3195800,"2024-11-11","KOKA"
53,53,50,51,8950000,"2024-11-12","KOKA"
51,56,50,53,6272800,"2024-11-13","KOKA"
53,54,52,53,983800,"2024-11-14","KOKA"
53,53,52,53,523800,"2024-11-15","KOKA"
53,59,52,58,7455800,"2024-11-18","KOKA"
59,60,57,58,4762400,"2024-11-19","KOKA"
59,61,57,60,4990300,"2024-11-20","KOKA"
61,64,60,60,8953800,"2024-11-21","KOKA"
60,66,59,62,11199500,"2024-11-22","KOKA"
62,64,62,62,4953900,"2024-11-25","KOKA"
63,67,62,63,3982100,"2024-11-26","KOKA"
63,67,63,64,4995700,"2024-11-28","KOKA"
65,70,63,66,11115500,"2024-11-29","KOKA"
66,69,65,66,3214100,"2024-12-02","KOKA"
65,67,63,65,1165800,"2024-12-03","KOKA"
63,68,62,64,3892400,"2024-12-04","KOKA"
64,65,62,62,1126100,"2024-12-05","KOKA"
62,63,62,62,293600,"2024-12-06","KOKA"
62,63,60,62,873400,"2024-12-09","KOKA"
62,66,60,62,5727200,"2024-12-10","KOKA"
63,65,62,63,1119000,"2024-12-11","KOKA"
64,66,60,63,3107100,"2024-12-12","KOKA"
64,64,62,62,837300,"2024-12-13","KOKA"
62,62,61,62,651500,"2024-12-16","KOKA"
62,62,60,60,1473600,"2024-12-17","KOKA"
60,61,57,60,1810800,"2024-12-18","KOKA"
60,69,60,62,36761200,"2024-12-19","KOKA"
64,72,61,71,44604500,"2024-12-20","KOKA"
72,78,66,69,21332000,"2024-12-23","KOKA"
70,73,67,71,15162000,"2024-12-24","KOKA"
72,81,68,69,54557400,"2024-12-27","KOKA"
69,72,67,67,9135200,"2024-12-30","KOKA"
67,69,63,65,4369200,"2025-01-02","KOKA"
65,70,62,65,14250900,"2025-01-03","KOKA"
66,66,63,66,4108600,"2025-01-06","KOKA"
67,70,65,68,2473900,"2025-01-07","KOKA"
69,69,66,67,2079800,"2025-01-08","KOKA"
67,69,65,65,5073200,"2025-01-09","KOKA"
65,68,64,65,853300,"2025-01-10","KOKA"
65,66,64,65,2595200,"2025-01-13","KOKA"
66,69,64,66,4421000,"2025-01-14","KOKA"
66,70,64,66,6176100,"2025-01-15","KOKA"
66,71,66,70,9285400,"2025-01-16","KOKA"
70,70,68,69,1250100,"2025-01-17","KOKA"
69,69,67,69,2417100,"2025-01-20","KOKA"
69,69,66,67,3226000,"2025-01-21","KOKA"
67,68,65,67,727100,"2025-01-22","KOKA"
66,67,65,65,1166000,"2025-01-23","KOKA"
66,67,64,67,1754400,"2025-01-24","KOKA"
68,75,65,74,11440800,"2025-01-30","KOKA"
74,83,70,82,43107400,"2025-01-31","KOKA"
88,110,83,110,276778400,"2025-02-03","KOKA"
110,110,91,93,89387800,"2025-02-04","KOKA"
94,109,89,95,142799000,"2025-02-05","KOKA"
96,105,92,103,51686500,"2025-02-06","KOKA"
106,125,97,121,198363100,"2025-02-07","KOKA"
125,133,112,113,128367600,"2025-02-10","KOKA"
114,123,107,114,41039400,"2025-02-11","KOKA"
116,120,111,113,27898800,"2025-02-12","KOKA"
113,115,108,110,34129100,"2025-02-13","KOKA"
112,112,103,104,44839300,"2025-02-14","KOKA"
102,106,96,105,84169200,"2025-02-17","KOKA"
105,108,103,104,15832200,"2025-02-18","KOKA"
105,105,98,100,13390300,"2025-02-19","KOKA"
100,104,96,100,13390500,"2025-02-20","KOKA"
101,102,98,99,5089100,"2025-02-21","KOKA"
99,99,93,96,10039300,"2025-02-24","KOKA"
96,96,91,91,4660400,"2025-02-25","KOKA"
92,106,85,96,60958900,"2025-02-26","KOKA"
96,100,91,100,13548700,"2025-02-27","KOKA"
100,104,95,101,10376900,"2025-02-28","KOKA"
104,106,99,102,13560400,"2025-03-03","KOKA"
101,111,81,90,56138000,"2025-03-04","KOKA"