Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey · Delayed Price · Currency is TRY 17.27
+0.57 (3.41%)
Sep 4, 2025, 2:45 PM GMT+3
IST:KOCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.49 | 16.81 | 16.17 | 16.70 | 16.70 | 0.72% | 8,514,192 |
| Sep 2, 2025 | 16.35 | 16.62 | 15.17 | 16.58 | 16.58 | 0.30% | 8,356,700 |
| Sep 1, 2025 | 16.01 | 16.84 | 16.01 | 16.53 | 16.53 | 3.25% | 8,147,775 |
| Aug 29, 2025 | 16.14 | 16.28 | 15.72 | 16.01 | 16.01 | 0.06% | 4,765,119 |
| Aug 28, 2025 | 16.20 | 16.46 | 15.91 | 16.00 | 16.00 | -1.11% | 4,803,032 |
| Aug 27, 2025 | 16.53 | 16.96 | 15.96 | 16.18 | 16.18 | -2.29% | 7,378,126 |
| Aug 26, 2025 | 16.00 | 16.69 | 15.80 | 16.56 | 16.56 | 3.76% | 15,741,003 |
| Aug 25, 2025 | 15.36 | 16.11 | 15.29 | 15.96 | 15.96 | 4.11% | 8,350,940 |
| Aug 22, 2025 | 15.64 | 15.80 | 15.21 | 15.33 | 15.33 | -2.54% | 6,037,806 |
| Aug 21, 2025 | 14.58 | 15.88 | 14.34 | 15.73 | 15.73 | 8.78% | 14,354,750 |
| Aug 20, 2025 | 14.07 | 14.52 | 14.00 | 14.46 | 14.46 | 2.84% | 5,936,343 |
| Aug 19, 2025 | 14.10 | 14.24 | 13.95 | 14.06 | 14.06 | 0.07% | 3,683,839 |
| Aug 18, 2025 | 13.84 | 14.15 | 13.83 | 14.05 | 14.05 | 1.15% | 3,111,717 |
| Aug 15, 2025 | 13.80 | 14.00 | 13.69 | 13.89 | 13.89 | 0.80% | 2,332,362 |
| Aug 14, 2025 | 13.87 | 14.06 | 13.77 | 13.78 | 13.78 | -0.65% | 2,773,672 |
| Aug 13, 2025 | 13.83 | 14.10 | 13.81 | 13.87 | 13.87 | 0.29% | 2,279,131 |
| Aug 12, 2025 | 14.26 | 14.28 | 13.77 | 13.83 | 13.83 | -3.02% | 4,021,944 |
| Aug 11, 2025 | 14.30 | 14.44 | 14.08 | 14.26 | 14.26 | -2.99% | 5,748,314 |
| Aug 8, 2025 | 15.06 | 15.07 | 14.70 | 14.70 | 14.70 | -2.33% | 2,921,528 |
| Aug 7, 2025 | 15.25 | 15.50 | 14.99 | 15.05 | 15.05 | -0.99% | 3,746,958 |
| Aug 6, 2025 | 15.43 | 15.75 | 15.10 | 15.20 | 15.20 | -0.65% | 6,393,968 |
| Aug 5, 2025 | 14.65 | 15.43 | 14.56 | 15.30 | 15.30 | 4.79% | 8,306,336 |
| Aug 4, 2025 | 14.74 | 14.85 | 14.52 | 14.60 | 14.60 | 0.07% | 3,672,708 |
| Aug 1, 2025 | 14.46 | 14.87 | 14.26 | 14.59 | 14.59 | 1.39% | 6,590,501 |
| Jul 31, 2025 | 14.23 | 14.57 | 14.23 | 14.39 | 14.39 | 1.20% | 3,751,630 |
| Jul 30, 2025 | 14.31 | 14.46 | 14.04 | 14.22 | 14.22 | -0.56% | 3,184,326 |
| Jul 29, 2025 | 13.74 | 14.66 | 13.66 | 14.30 | 14.30 | 4.08% | 7,724,136 |
| Jul 28, 2025 | 13.99 | 14.26 | 13.60 | 13.74 | 13.74 | -1.79% | 8,734,044 |
| Jul 25, 2025 | 13.94 | 14.14 | 13.70 | 13.99 | 13.99 | 0.43% | 2,293,717 |
| Jul 24, 2025 | 13.97 | 14.06 | 13.78 | 13.93 | 13.93 | 0.80% | 3,683,786 |
| Jul 23, 2025 | 14.09 | 14.20 | 13.74 | 13.82 | 13.82 | -1.92% | 3,355,756 |
| Jul 22, 2025 | 14.42 | 14.54 | 14.04 | 14.09 | 14.09 | -2.15% | 4,668,857 |
| Jul 21, 2025 | 14.54 | 14.64 | 14.04 | 14.40 | 14.40 | -0.96% | 4,383,176 |
| Jul 18, 2025 | 14.80 | 15.04 | 14.43 | 14.54 | 14.54 | -1.76% | 4,449,844 |
| Jul 17, 2025 | 14.49 | 15.10 | 14.41 | 14.80 | 14.80 | 2.14% | 5,644,355 |
| Jul 16, 2025 | 13.91 | 14.95 | 13.91 | 14.49 | 14.49 | 4.32% | 11,037,199 |
| Jul 14, 2025 | 13.65 | 14.19 | 13.57 | 13.89 | 13.89 | 1.76% | 4,446,632 |
| Jul 11, 2025 | 13.67 | 13.88 | 13.52 | 13.65 | 13.65 | -0.29% | 4,520,856 |
| Jul 10, 2025 | 13.08 | 14.01 | 13.08 | 13.69 | 13.69 | 4.98% | 10,949,682 |
| Jul 9, 2025 | 12.81 | 13.29 | 12.81 | 13.04 | 13.04 | 0.85% | 4,623,285 |
| Jul 8, 2025 | 12.42 | 13.64 | 12.42 | 12.93 | 12.93 | 4.19% | 12,139,040 |
| Jul 7, 2025 | 12.51 | 12.59 | 12.36 | 12.41 | 12.41 | -1.59% | 2,208,609 |
| Jul 4, 2025 | 12.44 | 12.64 | 12.31 | 12.61 | 12.61 | 1.69% | 3,044,553 |
| Jul 3, 2025 | 12.25 | 12.58 | 12.25 | 12.40 | 12.40 | 1.47% | 3,504,718 |
| Jul 2, 2025 | 12.34 | 12.44 | 12.13 | 12.22 | 12.22 | -0.97% | 4,461,969 |
| Jul 1, 2025 | 12.20 | 12.45 | 12.16 | 12.34 | 12.34 | 1.15% | 3,303,557 |
| Jun 30, 2025 | 11.94 | 12.47 | 11.89 | 12.20 | 12.20 | 3.04% | 5,380,479 |
| Jun 27, 2025 | 11.89 | 11.94 | 11.72 | 11.84 | 11.84 | -0.17% | 2,063,541 |
| Jun 26, 2025 | 12.01 | 12.09 | 11.84 | 11.86 | 11.86 | -1.25% | 2,245,909 |
| Jun 25, 2025 | 12.24 | 12.24 | 11.97 | 12.01 | 12.01 | -0.66% | 3,369,975 |