Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 131.90
0.00 (0.00%)
At close: Sep 3, 2025
IST:COSMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 131.90 | 132.80 | 130.40 | 132.40 | - | 0.38% | 2,024 |
| Sep 3, 2025 | 129.00 | 133.00 | 129.00 | 131.90 | - | - | 22,042 |
| Sep 2, 2025 | 133.80 | 136.00 | 127.80 | 131.90 | - | -1.49% | 45,913 |
| Sep 1, 2025 | 133.30 | 133.90 | 129.00 | 133.90 | - | 0.45% | 33,846 |
| Aug 29, 2025 | 134.00 | 134.90 | 130.50 | 133.30 | - | -0.15% | 26,122 |
| Aug 28, 2025 | 132.50 | 135.50 | 132.50 | 133.50 | - | 0.98% | 35,163 |
| Aug 27, 2025 | 135.50 | 137.00 | 131.00 | 132.20 | - | -2.44% | 36,163 |
| Aug 26, 2025 | 138.00 | 139.20 | 134.60 | 135.50 | - | -1.81% | 43,317 |
| Aug 25, 2025 | 133.70 | 138.20 | 132.80 | 138.00 | - | 3.22% | 59,439 |
| Aug 22, 2025 | 134.90 | 136.80 | 133.50 | 133.70 | - | -2.27% | 46,492 |
| Aug 21, 2025 | 136.30 | 139.00 | 134.10 | 136.80 | - | 0.37% | 55,978 |
| Aug 20, 2025 | 137.80 | 139.20 | 134.00 | 136.30 | - | 2.33% | 85,962 |
| Aug 19, 2025 | 130.20 | 137.50 | 130.20 | 133.20 | - | 0.30% | 117,091 |
| Aug 18, 2025 | 135.00 | 136.00 | 132.00 | 132.80 | - | -2.14% | 52,717 |
| Aug 15, 2025 | 136.50 | 137.00 | 131.00 | 135.70 | - | -0.59% | 74,925 |
| Aug 14, 2025 | 134.90 | 136.90 | 129.00 | 136.50 | - | 1.11% | 101,908 |
| 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 |