Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 246.00
+9.30 (3.93%)
Last updated: Dec 29, 2025, 12:00 PM GMT+3
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 250.00 | 260.25 | 238.00 | 260.25 | 260.25 | 9.95% | 269,037 |
| Dec 26, 2025 | 209.90 | 236.70 | 208.30 | 236.70 | 236.70 | 9.99% | 172,955 |
| Dec 25, 2025 | 220.00 | 221.00 | 210.20 | 215.20 | 215.20 | -2.18% | 136,259 |
| Dec 24, 2025 | 233.90 | 236.50 | 220.00 | 220.00 | 220.00 | -8.41% | 129,956 |
| Dec 23, 2025 | 226.30 | 244.90 | 218.00 | 240.20 | 240.20 | 2.74% | 208,240 |
| Dec 22, 2025 | 246.90 | 255.00 | 222.60 | 233.80 | 233.80 | 0.82% | 260,203 |
| Dec 19, 2025 | 213.50 | 231.90 | 213.50 | 231.90 | 231.90 | 9.96% | 230,064 |
| Dec 18, 2025 | 190.90 | 210.90 | 190.00 | 210.90 | 210.90 | 9.96% | 182,179 |
| Dec 17, 2025 | 184.20 | 199.30 | 182.00 | 191.80 | 191.80 | 4.13% | 102,269 |
| Dec 16, 2025 | 182.20 | 185.90 | 180.50 | 184.20 | 184.20 | -0.38% | 44,356 |
| Dec 15, 2025 | 188.50 | 192.00 | 182.20 | 184.90 | 184.90 | -1.91% | 66,840 |
| Dec 12, 2025 | 184.50 | 195.30 | 181.10 | 188.50 | 188.50 | 2.17% | 107,885 |
| Dec 11, 2025 | 185.90 | 186.70 | 178.40 | 184.50 | 184.50 | -0.75% | 86,546 |
| Dec 10, 2025 | 183.00 | 188.00 | 181.80 | 185.90 | 185.90 | 1.20% | 67,551 |
| Dec 9, 2025 | 192.70 | 192.70 | 183.60 | 183.70 | 183.70 | -5.21% | 97,675 |
| Dec 8, 2025 | 185.00 | 199.90 | 184.40 | 193.80 | 193.80 | 5.10% | 181,289 |
| Dec 5, 2025 | 166.90 | 184.40 | 164.80 | 184.40 | 184.40 | 9.96% | 172,726 |
| Dec 4, 2025 | 170.50 | 174.70 | 165.00 | 167.70 | 167.70 | -1.93% | 61,548 |
| Dec 3, 2025 | 164.00 | 175.40 | 161.20 | 171.00 | 171.00 | 4.27% | 102,745 |
| Dec 2, 2025 | 156.50 | 167.10 | 155.30 | 164.00 | 164.00 | 4.79% | 108,044 |
| Dec 1, 2025 | 155.00 | 161.10 | 155.00 | 156.50 | 156.50 | -2.00% | 59,576 |
| Nov 28, 2025 | 156.50 | 164.00 | 154.90 | 159.70 | 159.70 | 1.53% | 60,292 |
| Nov 27, 2025 | 158.00 | 160.40 | 154.20 | 157.30 | 157.30 | 0.19% | 62,455 |
| Nov 26, 2025 | 165.30 | 169.50 | 156.20 | 157.00 | 157.00 | -5.02% | 115,304 |
| Nov 25, 2025 | 181.50 | 181.50 | 165.30 | 165.30 | 165.30 | -8.93% | 174,977 |
| Nov 24, 2025 | 167.40 | 181.50 | 165.00 | 181.50 | 181.50 | 10.00% | 215,091 |
| Nov 21, 2025 | 167.90 | 169.00 | 162.00 | 165.00 | 165.00 | -2.37% | 41,285 |
| Nov 20, 2025 | 169.10 | 173.00 | 164.50 | 169.00 | 169.00 | -0.65% | 66,872 |
| Nov 19, 2025 | 171.40 | 176.00 | 166.00 | 170.10 | 170.10 | -4.17% | 90,068 |
| Nov 18, 2025 | 162.50 | 179.00 | 160.10 | 177.50 | 177.50 | 3.68% | 85,254 |
| Nov 17, 2025 | 174.30 | 181.00 | 165.90 | 171.20 | 171.20 | 3.32% | 129,658 |
| Nov 14, 2025 | 150.70 | 165.70 | 146.00 | 165.70 | 165.70 | 9.95% | 102,297 |
| Nov 13, 2025 | 152.00 | 155.00 | 145.30 | 150.70 | 150.70 | -0.86% | 69,029 |
| Nov 12, 2025 | 155.00 | 160.70 | 148.20 | 152.00 | 152.00 | -1.30% | 61,807 |
| Nov 11, 2025 | 163.70 | 163.70 | 151.20 | 154.00 | 154.00 | -5.93% | 72,932 |
| Nov 10, 2025 | 166.50 | 169.70 | 158.80 | 163.70 | 163.70 | -3.59% | 87,712 |
| Nov 7, 2025 | 170.00 | 180.00 | 163.40 | 169.80 | 169.80 | -1.68% | 95,277 |
| Nov 6, 2025 | 166.00 | 175.00 | 158.30 | 172.70 | 172.70 | 3.41% | 116,211 |
| Nov 5, 2025 | 171.10 | 180.00 | 164.40 | 167.00 | 167.00 | -8.44% | 172,488 |
| Nov 4, 2025 | 183.60 | 188.70 | 174.70 | 182.40 | 182.40 | 6.29% | 248,713 |
| Nov 3, 2025 | 165.30 | 171.60 | 163.00 | 171.60 | 171.60 | 10.00% | 54,733 |
| Oct 31, 2025 | 142.90 | 156.00 | 141.90 | 156.00 | 156.00 | 9.94% | 123,472 |
| Oct 30, 2025 | 141.50 | 143.70 | 140.10 | 141.90 | 141.90 | 0.28% | 82,810 |
| Oct 28, 2025 | 143.00 | 145.00 | 139.40 | 141.50 | 141.50 | 0.43% | 29,871 |
| Oct 27, 2025 | 146.00 | 147.00 | 140.10 | 140.90 | 140.90 | -3.49% | 77,616 |
| Oct 24, 2025 | 142.20 | 147.00 | 139.70 | 146.00 | 146.00 | 2.46% | 79,236 |
| Oct 23, 2025 | 137.00 | 146.90 | 135.00 | 142.50 | 142.50 | 3.56% | 101,800 |
| Oct 22, 2025 | 138.00 | 140.00 | 135.00 | 137.60 | 137.60 | -1.01% | 43,088 |
| Oct 21, 2025 | 139.60 | 140.30 | 135.00 | 139.00 | 139.00 | -0.93% | 53,900 |
| Oct 20, 2025 | 132.60 | 142.40 | 132.60 | 140.30 | 140.30 | 5.81% | 81,366 |