Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 135.00
+5.00 (3.85%)
At close: Aug 13, 2025, 6:00 PM GMT+3
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 135.00 | 136.00 | 131.20 | 135.00 | - | 3.85% | 137,572 |
| Aug 12, 2025 | 125.50 | 130.00 | 124.20 | 130.00 | - | 4.17% | 74,558 |
| Aug 11, 2025 | 126.00 | 126.00 | 123.80 | 124.80 | - | 0.24% | 48,603 |
| Aug 8, 2025 | 125.50 | 126.00 | 123.60 | 124.50 | - | -0.72% | 44,024 |
| Aug 7, 2025 | 124.90 | 127.00 | 123.50 | 125.40 | - | 0.32% | 53,661 |
| Aug 6, 2025 | 125.50 | 125.50 | 122.50 | 125.00 | - | -0.40% | 43,083 |
| Aug 5, 2025 | 126.50 | 127.10 | 120.30 | 125.50 | - | -0.16% | 49,467 |
| Aug 4, 2025 | 123.00 | 126.00 | 123.00 | 125.70 | - | 2.20% | 52,013 |
| Aug 1, 2025 | 124.50 | 124.90 | 121.50 | 123.00 | - | -1.52% | 33,333 |
| Jul 31, 2025 | 124.60 | 126.80 | 121.00 | 124.90 | - | -1.11% | 79,346 |
| Jul 30, 2025 | 128.00 | 129.00 | 124.00 | 126.30 | - | -1.33% | 76,988 |
| Jul 29, 2025 | 117.30 | 129.40 | 115.90 | 128.00 | - | 8.75% | 120,490 |
| Jul 28, 2025 | 116.20 | 117.90 | 113.80 | 117.70 | - | 2.35% | 47,473 |
| Jul 25, 2025 | 119.20 | 120.80 | 115.00 | 115.00 | - | -3.69% | 51,551 |
| Jul 24, 2025 | 119.80 | 120.00 | 115.10 | 119.40 | - | -0.33% | 57,975 |
| Jul 23, 2025 | 118.30 | 121.00 | 116.00 | 119.80 | - | -0.99% | 78,751 |
| Jul 22, 2025 | 122.50 | 126.00 | 118.00 | 121.00 | - | -1.22% | 164,483 |
| Jul 21, 2025 | 110.70 | 122.50 | 110.00 | 122.50 | - | 9.96% | 201,477 |
| Jul 18, 2025 | 107.10 | 112.00 | 106.00 | 111.40 | - | 3.15% | 48,723 |
| Jul 17, 2025 | 106.20 | 108.80 | 106.20 | 108.00 | - | 0.84% | 29,776 |
| Jul 16, 2025 | 107.50 | 108.40 | 106.20 | 107.10 | - | -0.37% | 46,214 |
| Jul 14, 2025 | 107.00 | 108.50 | 106.10 | 107.50 | - | 0.19% | 28,619 |
| Jul 11, 2025 | 107.30 | 107.40 | 106.00 | 107.30 | - | - | 31,249 |
| Jul 10, 2025 | 107.00 | 107.60 | 106.20 | 107.30 | - | 0.28% | 18,035 |
| Jul 9, 2025 | 105.20 | 108.20 | 105.20 | 107.00 | - | 0.66% | 33,090 |
| Jul 8, 2025 | 107.40 | 108.30 | 105.60 | 106.30 | - | -1.39% | 12,534 |
| Jul 7, 2025 | 106.50 | 109.60 | 106.50 | 107.80 | - | -0.83% | 24,277 |
| Jul 4, 2025 | 108.00 | 109.20 | 105.20 | 108.70 | - | 0.65% | 50,769 |
| Jul 3, 2025 | 108.50 | 110.50 | 106.60 | 108.00 | - | -0.55% | 38,908 |
| Jul 2, 2025 | 108.90 | 109.10 | 107.00 | 108.60 | - | -0.46% | 22,897 |
| Jul 1, 2025 | 107.00 | 111.60 | 105.40 | 109.10 | - | 1.96% | 52,614 |
| Jun 30, 2025 | 105.50 | 107.60 | 103.50 | 107.00 | - | 0.47% | 32,636 |
| Jun 27, 2025 | 107.00 | 107.20 | 104.80 | 106.50 | - | -1.30% | 25,176 |
| Jun 26, 2025 | 104.00 | 108.20 | 103.30 | 107.90 | - | 4.05% | 63,367 |
| Jun 25, 2025 | 105.60 | 106.70 | 103.10 | 103.70 | - | -1.24% | 27,862 |
| Jun 24, 2025 | 103.00 | 107.00 | 103.00 | 105.00 | - | 2.14% | 27,546 |
| Jun 23, 2025 | 105.90 | 105.90 | 102.00 | 102.80 | - | -3.11% | 34,327 |
| Jun 20, 2025 | 108.00 | 108.90 | 105.50 | 106.10 | - | -1.58% | 29,509 |
| Jun 19, 2025 | 105.60 | 112.00 | 103.50 | 107.80 | - | 1.99% | 57,992 |
| Jun 18, 2025 | 103.80 | 105.90 | 101.00 | 105.70 | - | 1.44% | 34,464 |
| Jun 17, 2025 | 102.00 | 105.50 | 102.00 | 104.20 | - | 0.29% | 23,791 |
| Jun 16, 2025 | 101.00 | 104.60 | 101.00 | 103.90 | - | -0.76% | 40,433 |
| Jun 13, 2025 | 103.50 | 109.80 | 101.30 | 104.70 | - | 0.19% | 68,837 |
| Jun 12, 2025 | 104.40 | 106.00 | 103.90 | 104.50 | - | -1.04% | 26,475 |
| Jun 11, 2025 | 105.60 | 106.10 | 104.00 | 105.60 | - | -0.47% | 31,163 |
| Jun 10, 2025 | 106.10 | 106.50 | 104.00 | 106.10 | - | - | 39,401 |
| Jun 5, 2025 | 105.30 | 106.50 | 104.30 | 106.10 | - | 0.76% | 5,337 |
| Jun 4, 2025 | 104.00 | 106.60 | 104.00 | 105.30 | - | 0.48% | 22,069 |
| Jun 3, 2025 | 103.00 | 105.80 | 101.70 | 104.80 | - | 1.85% | 42,880 |
| Jun 2, 2025 | 101.00 | 103.20 | 101.00 | 102.90 | - | 0.78% | 34,847 |