Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey · Delayed Price · Currency is TRY 2.850
-0.060 (-2.06%)
Nov 7, 2025, 6:09 PM GMT+3
IST:KOCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.91 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 30,688,952 |
| Nov 6, 2025 | 3.03 | 3.07 | 2.91 | 2.91 | 2.91 | -3.96% | 50,547,100 |
| Nov 5, 2025 | 3.00 | 3.07 | 2.97 | 3.03 | 3.03 | 1.00% | 36,704,964 |
| Nov 4, 2025 | 3.06 | 3.07 | 2.93 | 3.00 | 3.00 | -1.64% | 42,341,968 |
| Nov 3, 2025 | 3.04 | 3.19 | 3.04 | 3.05 | 3.05 | 0.66% | 71,820,189 |
| Oct 31, 2025 | 2.97 | 3.05 | 2.88 | 3.03 | 3.03 | 1.34% | 48,817,368 |
| Oct 30, 2025 | 2.93 | 3.04 | 2.92 | 2.99 | 2.99 | 2.40% | 40,335,198 |
| Oct 28, 2025 | 2.90 | 2.99 | 2.85 | 2.92 | 2.92 | 0.34% | 24,204,741 |
| Oct 27, 2025 | 2.73 | 2.94 | 2.72 | 2.91 | 2.91 | 6.59% | 59,826,457 |
| Oct 24, 2025 | 2.61 | 2.77 | 2.61 | 2.73 | 2.73 | 5.00% | 32,532,026 |
| Oct 23, 2025 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -1.14% | 16,808,561 |
| Oct 22, 2025 | 2.70 | 2.74 | 2.61 | 2.63 | 2.63 | -2.59% | 25,265,267 |
| Oct 21, 2025 | 2.59 | 2.78 | 2.59 | 2.70 | 2.70 | 4.25% | 46,382,082 |
| Oct 20, 2025 | 2.56 | 2.62 | 2.52 | 2.59 | 2.59 | 1.97% | 23,212,090 |
| Oct 17, 2025 | 2.62 | 2.63 | 2.49 | 2.54 | 2.54 | -3.05% | 39,452,645 |
| Oct 16, 2025 | 2.59 | 2.84 | 2.58 | 2.62 | 2.62 | 1.16% | 103,683,240 |
| Oct 15, 2025 | 2.56 | 2.61 | 2.56 | 2.59 | 2.59 | 1.17% | 17,244,159 |
| Oct 14, 2025 | 2.65 | 2.70 | 2.54 | 2.56 | 2.56 | -3.40% | 20,858,799 |
| Oct 13, 2025 | 2.63 | 2.72 | 2.55 | 2.65 | 2.65 | - | 23,527,704 |
| Oct 10, 2025 | 2.67 | 2.71 | 2.61 | 2.65 | 2.65 | -0.38% | 32,869,872 |
| Oct 9, 2025 | 2.72 | 2.76 | 2.66 | 2.66 | 2.66 | -1.85% | 28,189,723 |
| Oct 8, 2025 | 2.80 | 2.82 | 2.70 | 2.71 | 2.71 | -2.87% | 27,537,245 |
| Oct 7, 2025 | 2.82 | 2.84 | 2.78 | 2.79 | 2.79 | -1.06% | 18,745,916 |
| Oct 6, 2025 | 2.97 | 3.00 | 2.78 | 2.82 | 2.82 | -4.73% | 41,910,054 |
| Oct 3, 2025 | 2.97 | 3.00 | 2.92 | 2.96 | 2.96 | 0.34% | 23,888,591 |
| Oct 2, 2025 | 2.96 | 3.13 | 2.94 | 2.95 | 2.95 | -0.34% | 36,811,227 |
| Oct 1, 2025 | 2.96 | 3.00 | 2.83 | 2.96 | 2.96 | - | 23,247,035 |
| Sep 30, 2025 | 3.00 | 3.10 | 2.96 | 2.96 | 2.96 | -1.33% | 21,440,984 |
| Sep 29, 2025 | 2.99 | 3.09 | 2.85 | 3.00 | 3.00 | 0.33% | 25,405,113 |
| Sep 26, 2025 | 3.12 | 3.13 | 2.99 | 2.99 | 2.99 | -3.55% | 23,939,577 |
| Sep 25, 2025 | 3.12 | 3.18 | 3.06 | 3.10 | 3.10 | -0.32% | 28,083,680 |
| Sep 24, 2025 | 3.17 | 3.21 | 3.02 | 3.11 | 3.11 | -1.58% | 50,048,494 |
| Sep 23, 2025 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | 2.27% | 59,924,983 |
| Sep 22, 2025 | 3.18 | 3.19 | 3.07 | 3.09 | 3.09 | -2.22% | 42,153,609 |
| Sep 19, 2025 | 3.17 | 3.19 | 3.00 | 3.16 | 3.16 | 1.28% | 70,019,104 |
| Sep 18, 2025 | 3.16 | 3.21 | 3.10 | 3.12 | 3.12 | -0.64% | 46,191,291 |
| Sep 17, 2025 | 3.11 | 3.14 | 3.07 | 3.14 | 3.14 | 1.29% | 47,394,483 |
| Sep 16, 2025 | 2.95 | 3.10 | 2.92 | 3.10 | 3.10 | 5.44% | 55,727,956 |
| Sep 15, 2025 | 2.72 | 2.98 | 2.71 | 2.94 | 2.94 | 8.09% | 72,953,549 |
| Sep 12, 2025 | 2.95 | 2.95 | 2.70 | 2.72 | 2.72 | -8.72% | 58,691,126 |
| Sep 11, 2025 | 2.91 | 3.06 | 2.90 | 2.98 | 2.98 | 2.41% | 63,239,989 |
| Sep 10, 2025 | 2.96 | 2.96 | 2.86 | 2.91 | 2.91 | - | 21,684,620 |
| Sep 9, 2025 | 2.87 | 3.00 | 2.85 | 2.91 | 2.91 | 1.04% | 37,351,082 |
| Sep 8, 2025 | 2.91 | 2.95 | 2.83 | 2.88 | 2.88 | -6.19% | 53,683,778 |
| Sep 5, 2025 | 3.14 | 3.18 | 3.06 | 3.07 | 3.07 | -1.92% | 28,721,150 |
| Sep 4, 2025 | 3.04 | 3.17 | 3.02 | 3.13 | 3.13 | 2.96% | 55,214,174 |
| Sep 3, 2025 | 3.00 | 3.06 | 2.94 | 3.04 | 3.04 | 0.66% | 46,781,272 |
| Sep 2, 2025 | 2.98 | 3.02 | 2.76 | 3.02 | 3.02 | 0.33% | 45,915,930 |
| Sep 1, 2025 | 2.91 | 3.06 | 2.91 | 3.01 | 3.01 | 3.44% | 44,767,991 |
| Aug 29, 2025 | 2.94 | 2.96 | 2.86 | 2.91 | 2.91 | - | 26,181,972 |