Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 76.00
+2.10 (2.84%)
Last updated: Nov 5, 2026, 5:59 PM GMT+3
IST:COSMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 74.00 | 80.00 | 72.50 | 76.00 | 76.00 | 2.84% | 32,210 |
| Nov 4, 2026 | 71.55 | 75.00 | 69.75 | 73.90 | 73.90 | 3.43% | 33,355 |
| Nov 3, 2026 | 70.55 | 72.30 | 68.05 | 71.45 | 71.45 | 0.78% | 24,614 |
| Nov 2, 2026 | 71.20 | 74.90 | 67.05 | 70.90 | 70.90 | -2.88% | 39,358 |
| Oct 30, 2026 | 73.25 | 75.00 | 70.00 | 73.00 | 73.00 | -0.41% | 18,884 |
| Oct 28, 2026 | 71.30 | 76.00 | 69.20 | 73.30 | 73.30 | 2.81% | 15,404 |
| Oct 27, 2026 | 71.80 | 72.00 | 69.00 | 71.30 | 71.30 | -0.77% | 9,037 |
| Oct 26, 2026 | 70.35 | 74.00 | 67.60 | 71.85 | 71.85 | 2.13% | 15,529 |
| Oct 23, 2026 | 69.50 | 71.90 | 66.60 | 70.35 | 70.35 | -0.21% | 36,120 |
| Oct 22, 2026 | 72.60 | 76.10 | 70.20 | 70.50 | 70.50 | -9.62% | 50,793 |
| Oct 21, 2026 | 79.95 | 81.45 | 74.50 | 78.00 | 78.00 | -5.74% | 97,942 |
| Oct 20, 2026 | 84.00 | 86.80 | 79.70 | 82.75 | 82.75 | -1.49% | 65,380 |
| Oct 19, 2026 | 80.50 | 85.00 | 77.50 | 84.00 | 84.00 | -1.00% | 17,289 |
| Oct 16, 2026 | 88.50 | 88.50 | 80.00 | 84.85 | 84.85 | -4.50% | 22,835 |
| Oct 15, 2026 | 83.65 | 92.20 | 83.65 | 88.85 | 88.85 | 4.53% | 27,781 |
| Oct 14, 2026 | 90.75 | 90.75 | 84.80 | 85.00 | 85.00 | -6.49% | 29,561 |
| Oct 13, 2026 | 91.10 | 95.00 | 87.00 | 90.90 | 90.90 | -3.81% | 48,688 |
| Oct 12, 2026 | 99.65 | 100.50 | 90.55 | 94.50 | 94.50 | -6.06% | 67,597 |
| Oct 9, 2026 | 100.00 | 102.40 | 95.00 | 100.60 | 100.60 | -1.76% | 41,551 |
| Oct 8, 2026 | 100.00 | 106.00 | 95.00 | 102.40 | 102.40 | 2.09% | 28,494 |
| Oct 7, 2026 | 102.00 | 107.50 | 99.80 | 100.30 | 100.30 | 1.47% | 69,545 |
| Oct 6, 2026 | 87.85 | 98.85 | 87.10 | 98.85 | 98.85 | 9.96% | 85,684 |
| Oct 5, 2026 | 85.45 | 94.00 | 84.00 | 89.90 | 89.90 | 3.93% | 40,104 |
| Oct 2, 2026 | 83.00 | 90.00 | 80.75 | 86.50 | 86.50 | 2.43% | 40,567 |
| Oct 1, 2026 | 76.10 | 86.00 | 75.80 | 84.45 | 84.45 | 7.72% | 41,756 |
| Sep 30, 2026 | 80.00 | 80.00 | 77.00 | 78.40 | 78.40 | -2.00% | 15,705 |
| Sep 29, 2026 | 80.00 | 83.15 | 79.90 | 80.00 | 80.00 | -5.66% | 27,137 |
| Sep 28, 2026 | 89.95 | 89.95 | 79.80 | 84.80 | 84.80 | -4.34% | 36,776 |
| Sep 25, 2026 | 87.95 | 91.00 | 86.75 | 88.65 | 88.65 | -1.45% | 22,418 |
| Sep 24, 2026 | 89.95 | 94.50 | 88.25 | 89.95 | 89.95 | -2.23% | 16,256 |
| Sep 23, 2026 | 94.50 | 96.00 | 90.00 | 92.00 | 92.00 | -1.18% | 24,668 |
| Sep 22, 2026 | 89.00 | 96.00 | 85.65 | 93.10 | 93.10 | -0.21% | 40,021 |
| Sep 21, 2026 | 96.95 | 96.95 | 90.90 | 93.30 | 93.30 | -7.62% | 75,613 |
| Sep 18, 2026 | 108.60 | 110.40 | 97.95 | 101.00 | 101.00 | -7.17% | 88,118 |
| Sep 17, 2026 | 107.10 | 113.00 | 105.90 | 108.80 | 108.80 | -1.54% | 36,616 |
| Sep 16, 2026 | 113.90 | 113.90 | 107.90 | 110.50 | 110.50 | -2.73% | 52,645 |
| Sep 15, 2026 | 113.00 | 116.30 | 112.00 | 113.60 | 113.60 | 0.53% | 42,830 |
| Sep 14, 2026 | 114.00 | 114.70 | 111.70 | 113.00 | 113.00 | -1.40% | 23,427 |
| Sep 11, 2026 | 115.30 | 117.80 | 113.00 | 114.60 | 114.60 | -1.38% | 34,504 |
| Sep 10, 2026 | 115.30 | 119.80 | 115.30 | 116.20 | 116.20 | -0.94% | 41,824 |
| Sep 9, 2026 | 117.60 | 123.40 | 116.00 | 117.30 | 117.30 | -0.34% | 41,485 |
| Sep 8, 2026 | 119.10 | 119.10 | 116.00 | 117.70 | 117.70 | -1.18% | 32,699 |
| Sep 7, 2026 | 120.80 | 123.00 | 118.10 | 119.10 | 119.10 | -1.41% | 46,746 |
| Sep 4, 2026 | 116.50 | 122.40 | 114.40 | 120.80 | 120.80 | 3.69% | 57,005 |
| Sep 3, 2026 | 121.50 | 124.30 | 116.50 | 116.50 | 116.50 | -4.12% | 46,230 |
| Sep 2, 2026 | 123.00 | 124.60 | 119.50 | 121.50 | 121.50 | -2.49% | 39,696 |
| Sep 1, 2026 | 124.30 | 127.50 | 119.30 | 124.60 | 124.60 | 0.24% | 58,245 |
| Aug 31, 2026 | 128.20 | 134.00 | 121.50 | 124.30 | 124.30 | -5.11% | 57,059 |
| Aug 28, 2026 | 127.80 | 133.40 | 127.00 | 131.00 | 131.00 | -3.53% | 89,628 |
| Aug 27, 2026 | 144.90 | 145.00 | 131.30 | 135.80 | 135.80 | -6.28% | 138,203 |