Cosmos Yatirim Holding Anonim Sirketi (IST:COSMO)
Turkey · Delayed Price · Currency is TRY 114.90
+0.10 (0.09%)
Last updated: Aug 12, 2026, 1:12 PM GMT+3
IST:COSMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 116.40 | 117.30 | 114.00 | 116.30 | 116.30 | -0.94% | 40,596 |
| Aug 5, 2026 | 115.20 | 117.80 | 112.60 | 117.40 | 117.40 | 0.95% | 45,546 |
| Aug 4, 2026 | 114.10 | 118.10 | 111.30 | 116.30 | 116.30 | - | 58,506 |
| Aug 3, 2026 | 119.80 | 120.30 | 109.10 | 116.30 | 116.30 | -2.92% | 69,074 |
| Jul 31, 2026 | 118.00 | 119.80 | 114.90 | 119.80 | 119.80 | 1.53% | 39,872 |
| Jul 30, 2026 | 117.00 | 119.90 | 114.30 | 118.00 | 118.00 | 0.94% | 43,985 |
| Jul 29, 2026 | 118.00 | 118.00 | 114.30 | 116.90 | 116.90 | -0.93% | 52,845 |
| Jul 28, 2026 | 122.50 | 122.50 | 115.70 | 118.00 | 118.00 | -3.67% | 77,579 |
| Jul 27, 2026 | 128.00 | 128.00 | 122.10 | 122.50 | 122.50 | -2.78% | 44,294 |
| Jul 24, 2026 | 128.40 | 128.90 | 125.00 | 126.00 | 126.00 | -2.25% | 29,968 |
| Jul 23, 2026 | 129.00 | 129.00 | 125.30 | 128.90 | 128.90 | -0.08% | 45,938 |
| Jul 22, 2026 | 130.70 | 133.80 | 128.50 | 129.00 | 129.00 | -1.30% | 39,172 |
| Jul 21, 2026 | 136.00 | 136.00 | 130.00 | 130.70 | 130.70 | - | 24,857 |
| Jul 20, 2026 | 136.00 | 139.00 | 130.40 | 130.70 | 130.70 | -3.90% | 46,587 |
| Jul 17, 2026 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | -4.23% | 31,191 |
| Jul 16, 2026 | 138.00 | 144.10 | 135.00 | 142.00 | 142.00 | 2.16% | 44,025 |
| Jul 14, 2026 | 141.90 | 142.40 | 139.00 | 139.00 | 139.00 | -2.80% | 30,299 |
| Jul 13, 2026 | 140.00 | 144.40 | 135.50 | 143.00 | 143.00 | 1.20% | 48,889 |
| Jul 10, 2026 | 142.00 | 145.50 | 139.90 | 141.30 | 141.30 | 0.93% | 21,936 |
| Jul 9, 2026 | 143.00 | 143.00 | 138.60 | 140.00 | 140.00 | -3.78% | 35,945 |
| Jul 8, 2026 | 138.00 | 149.90 | 136.30 | 145.50 | 145.50 | 4.15% | 38,353 |
| Jul 7, 2026 | 137.20 | 144.00 | 137.20 | 139.70 | 139.70 | -3.25% | 31,443 |
| Jul 6, 2026 | 147.50 | 147.60 | 139.40 | 144.40 | 144.40 | -0.76% | 46,465 |
| Jul 3, 2026 | 143.20 | 146.50 | 137.50 | 145.50 | 145.50 | 1.75% | 75,685 |
| Jul 2, 2026 | 137.60 | 145.50 | 137.60 | 143.00 | 143.00 | 3.92% | 92,422 |
| Jul 1, 2026 | 136.00 | 139.00 | 132.70 | 137.60 | 137.60 | 0.66% | 59,440 |
| Jun 30, 2026 | 141.50 | 141.50 | 133.90 | 136.70 | 136.70 | -0.80% | 39,709 |
| Jun 29, 2026 | 138.80 | 144.00 | 136.00 | 137.80 | 137.80 | -1.29% | 34,272 |
| Jun 26, 2026 | 135.00 | 139.60 | 132.00 | 139.60 | 139.60 | 1.45% | 50,879 |
| Jun 25, 2026 | 139.50 | 145.80 | 135.00 | 137.60 | 137.60 | -2.13% | 75,163 |
| Jun 24, 2026 | 147.90 | 148.80 | 140.60 | 140.60 | 140.60 | -4.03% | 61,983 |
| Jun 23, 2026 | 149.00 | 153.80 | 145.00 | 146.50 | 146.50 | -1.41% | 57,364 |
| Jun 22, 2026 | 152.00 | 158.00 | 146.20 | 148.60 | 148.60 | -0.93% | 94,006 |
| Jun 19, 2026 | 158.00 | 158.10 | 150.00 | 150.00 | 150.00 | -5.12% | 72,098 |
| Jun 18, 2026 | 168.90 | 168.90 | 156.20 | 158.10 | 158.10 | -8.13% | 137,019 |
| Jun 17, 2026 | 155.50 | 174.50 | 155.50 | 172.10 | 172.10 | 8.44% | 157,694 |
| Jun 16, 2026 | 155.40 | 158.80 | 153.00 | 158.70 | 158.70 | 2.12% | 43,449 |
| Jun 15, 2026 | 158.50 | 158.50 | 152.00 | 155.40 | 155.40 | 0.91% | 41,828 |
| Jun 12, 2026 | 152.00 | 157.90 | 152.00 | 154.00 | 154.00 | -1.22% | 52,084 |
| Jun 11, 2026 | 152.20 | 162.50 | 152.20 | 155.90 | 155.90 | -4.71% | 98,073 |
| Jun 10, 2026 | 163.20 | 171.20 | 161.70 | 163.60 | 163.60 | 0.25% | 70,309 |
| Jun 9, 2026 | 163.00 | 167.50 | 161.00 | 163.20 | 163.20 | -0.97% | 50,264 |
| Jun 8, 2026 | 170.00 | 170.00 | 162.90 | 164.80 | 164.80 | -3.06% | 56,907 |
| Jun 5, 2026 | 174.40 | 174.40 | 169.40 | 170.00 | 170.00 | -2.58% | 40,126 |
| Jun 4, 2026 | 170.30 | 175.00 | 169.60 | 174.50 | 174.50 | 0.29% | 58,801 |
| Jun 3, 2026 | 179.80 | 179.80 | 173.60 | 174.00 | 174.00 | -3.33% | 69,869 |
| Jun 2, 2026 | 182.00 | 187.20 | 179.70 | 180.00 | 180.00 | -1.48% | 69,320 |