Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 88.85
+3.85 (4.53%)
At close: Oct 15, 2026
IST:COSMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 145.00 | 148.00 | 137.80 | 144.90 | 144.90 | 5.08% | 222,430 |
| Aug 25, 2026 | 127.90 | 137.90 | 127.90 | 137.90 | 137.90 | 9.97% | 150,868 |
| Aug 24, 2026 | 114.00 | 125.40 | 113.20 | 125.40 | 125.40 | 10.00% | 92,180 |
| Aug 21, 2026 | 113.40 | 115.20 | 111.60 | 114.00 | 114.00 | 0.18% | 29,295 |
| Aug 20, 2026 | 114.50 | 115.50 | 110.40 | 113.80 | 113.80 | -0.09% | 47,564 |
| Aug 19, 2026 | 115.80 | 116.50 | 110.50 | 113.90 | 113.90 | -1.73% | 55,347 |
| Aug 18, 2026 | 115.60 | 118.00 | 113.00 | 115.90 | 115.90 | - | 17,342 |
| Aug 17, 2026 | 118.00 | 121.00 | 114.00 | 115.90 | 115.90 | -1.86% | 25,929 |
| Aug 14, 2026 | 114.50 | 120.80 | 114.50 | 118.10 | 118.10 | -0.25% | 38,033 |
| Aug 13, 2026 | 114.90 | 121.00 | 113.50 | 118.40 | 118.40 | 2.07% | 50,493 |
| Aug 12, 2026 | 113.90 | 121.40 | 112.00 | 116.00 | 116.00 | 1.05% | 47,708 |
| Aug 11, 2026 | 113.10 | 116.60 | 111.00 | 114.80 | 114.80 | 1.59% | 38,867 |
| Aug 10, 2026 | 113.80 | 116.00 | 113.00 | 113.00 | 113.00 | -1.48% | 26,484 |
| Aug 7, 2026 | 115.90 | 117.50 | 112.00 | 114.70 | 114.70 | -1.38% | 36,859 |