Skip to main content
logo
Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.900
+0.060 (2.11%)
At close: Dec 5, 2025

IST:KOCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.862.912.832.902.902.11%39,844,889
Dec 4, 20252.832.902.822.842.840.71%49,801,330
Dec 3, 20252.822.872.822.822.82-38,801,760
Dec 2, 20252.832.872.812.822.82-34,517,460
Dec 1, 20252.762.912.762.822.822.92%35,501,490
Nov 28, 20252.822.832.742.742.74-2.49%14,717,880
Nov 27, 20252.852.892.812.812.81-1.06%21,492,020
Nov 26, 20252.872.892.842.842.84-0.70%20,638,050
Nov 25, 20252.882.922.842.862.86-0.35%37,731,933
Nov 24, 20252.852.962.852.872.871.06%54,396,980
Nov 21, 20252.772.902.772.842.842.53%43,690,320
Nov 20, 20252.842.852.762.772.77-2.12%28,665,580
Nov 19, 20252.983.052.832.832.83-4.71%61,383,780
Nov 18, 20252.983.032.912.972.97-42,291,140
Nov 17, 20252.823.032.822.972.976.83%63,710,820
Nov 14, 20252.782.802.732.782.780.72%15,367,800
Nov 13, 20252.752.812.742.762.760.36%13,253,030
Nov 12, 20252.802.822.752.752.75-1.43%18,612,480
Nov 11, 20252.862.872.722.792.79-2.45%21,151,450
Nov 10, 20252.852.892.822.862.860.35%26,234,780
Nov 7, 20252.912.922.842.852.85-2.06%30,688,950
Nov 6, 20253.033.072.912.912.91-3.96%50,547,100
Nov 5, 20253.003.072.973.033.031.00%36,704,960
Nov 4, 20253.063.072.933.003.00-1.64%42,341,960
Nov 3, 20253.043.193.043.053.050.66%71,820,180
Oct 31, 20252.973.052.883.033.031.34%48,817,360
Oct 30, 20252.933.042.922.992.992.40%40,335,190
Oct 28, 20252.902.992.852.922.920.34%24,204,740
Oct 27, 20252.732.942.722.912.916.59%59,826,450
Oct 24, 20252.612.772.612.732.735.00%32,532,020
Oct 23, 20252.652.652.602.602.60-1.14%16,808,560
Oct 22, 20252.702.742.612.632.63-2.59%25,265,260
Oct 21, 20252.592.782.592.702.704.25%46,382,080
Oct 20, 20252.562.622.522.592.591.97%23,212,090
Oct 17, 20252.622.632.492.542.54-3.05%39,452,640
Oct 16, 20252.592.842.582.622.621.16%103,683,200
Oct 15, 20252.562.612.562.592.591.17%17,244,150
Oct 14, 20252.652.702.542.562.56-3.40%20,858,790
Oct 13, 20252.632.722.552.652.65-23,527,700
Oct 10, 20252.672.712.612.652.65-0.38%32,869,870
Oct 9, 20252.722.762.662.662.66-1.85%28,189,720
Oct 8, 20252.802.822.702.712.71-2.87%27,537,240
Oct 7, 20252.822.842.782.792.79-1.06%18,745,910
Oct 6, 20252.973.002.782.822.82-4.73%41,910,050
Oct 3, 20252.973.002.922.962.960.34%23,888,590
Oct 2, 20252.963.132.942.952.95-0.34%36,811,220
Oct 1, 20252.963.002.832.962.96-23,247,030
Sep 30, 20253.003.102.962.962.96-1.33%21,440,980
Sep 29, 20252.993.092.853.003.000.33%25,405,110
Sep 26, 20253.123.132.992.992.99-3.55%23,939,570