Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey · Delayed Price · Currency is TRY 2.870
+0.010 (0.35%)
Oct 6, 2026, 6:09 PM GMT+3
IST:KOCMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.90 | 3.08 | 2.85 | 2.87 | 2.87 | 0.35% | 78,493,854 |
| Oct 5, 2026 | 2.68 | 2.94 | 2.62 | 2.86 | 2.86 | 6.72% | 116,675,685 |
| Oct 2, 2026 | 2.66 | 2.75 | 2.57 | 2.68 | 2.68 | 1.13% | 73,122,759 |
| Oct 1, 2026 | 2.48 | 2.66 | 2.44 | 2.65 | 2.65 | 9.50% | 80,834,238 |
| Sep 30, 2026 | 2.44 | 2.65 | 2.37 | 2.42 | 2.42 | -0.82% | 111,665,295 |
| Sep 29, 2026 | 2.57 | 2.59 | 2.38 | 2.44 | 2.44 | -6.15% | 67,490,653 |
| Sep 28, 2026 | 2.88 | 2.89 | 2.60 | 2.60 | 2.60 | -9.72% | 59,148,316 |
| Sep 25, 2026 | 3.05 | 3.20 | 2.85 | 2.88 | 2.88 | -4.95% | 144,953,937 |
| Sep 24, 2026 | 2.84 | 3.03 | 2.84 | 3.03 | 3.03 | 9.78% | 161,043,106 |
| Sep 23, 2026 | 2.31 | 2.76 | 2.31 | 2.76 | 2.76 | 9.96% | 177,776,523 |
| Sep 22, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -9.71% | 3,857,497 |
| Sep 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -9.74% | 2,052,035 |
| Sep 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -9.94% | 2,813,551 |
| Sep 17, 2026 | 3.42 | 3.58 | 3.42 | 3.42 | 3.42 | -10.00% | 69,938,750 |
| Sep 16, 2026 | 4.25 | 4.35 | 3.80 | 3.80 | 3.80 | -9.95% | 55,518,586 |
| Sep 15, 2026 | 4.28 | 4.52 | 3.90 | 4.22 | 4.22 | 1.69% | 173,141,680 |
| Sep 14, 2026 | 3.63 | 4.15 | 3.63 | 4.15 | 4.15 | 9.79% | 77,785,301 |
| Sep 11, 2026 | 3.90 | 3.91 | 3.75 | 3.78 | 3.78 | -2.83% | 34,903,192 |
| Sep 10, 2026 | 3.92 | 4.06 | 3.85 | 3.89 | 3.89 | -0.26% | 47,522,158 |
| Sep 9, 2026 | 4.00 | 4.22 | 3.89 | 3.90 | 3.90 | -2.99% | 69,201,074 |
| Sep 8, 2026 | 4.20 | 4.45 | 4.02 | 4.02 | 4.02 | -2.19% | 107,799,247 |
| Sep 7, 2026 | 3.86 | 4.11 | 3.84 | 4.11 | 4.11 | 9.89% | 88,765,138 |
| Sep 4, 2026 | 3.36 | 3.74 | 3.25 | 3.74 | 3.74 | 10.00% | 120,093,876 |
| Sep 3, 2026 | 3.44 | 3.70 | 3.40 | 3.40 | 3.40 | -9.81% | 106,293,745 |
| Sep 2, 2026 | 4.02 | 4.02 | 3.77 | 3.77 | 3.77 | -9.81% | 19,075,212 |
| Sep 1, 2026 | 4.64 | 4.64 | 4.18 | 4.18 | 4.18 | -9.91% | 51,798,890 |
| Aug 31, 2026 | 5.06 | 5.12 | 4.64 | 4.64 | 4.64 | -9.90% | 62,293,390 |
| Aug 28, 2026 | 5.18 | 5.29 | 5.03 | 5.15 | 5.15 | -0.39% | 43,330,524 |
| Aug 27, 2026 | 5.41 | 5.49 | 5.17 | 5.17 | 5.17 | -4.26% | 47,296,017 |
| Aug 26, 2026 | 5.10 | 5.59 | 5.04 | 5.40 | 5.40 | 5.47% | 81,456,415 |
| Aug 25, 2026 | 4.92 | 5.24 | 4.76 | 5.12 | 5.12 | 5.13% | 77,535,003 |
| Aug 24, 2026 | 4.81 | 5.07 | 4.73 | 4.87 | 4.87 | 1.25% | 50,494,708 |
| Aug 21, 2026 | 5.02 | 5.02 | 4.80 | 4.81 | 4.81 | -4.56% | 50,947,175 |
| Aug 20, 2026 | 5.27 | 5.30 | 4.96 | 5.04 | 5.04 | -2.89% | 46,817,683 |
| Aug 19, 2026 | 5.28 | 5.39 | 5.16 | 5.19 | 5.19 | -1.70% | 36,078,521 |
| Aug 18, 2026 | 5.62 | 5.67 | 5.18 | 5.28 | 5.28 | -6.38% | 72,700,514 |
| Aug 17, 2026 | 5.24 | 5.69 | 5.11 | 5.64 | 5.64 | 8.88% | 141,746,910 |
| Aug 14, 2026 | 5.29 | 5.47 | 5.15 | 5.18 | 5.18 | -1.15% | 43,726,113 |
| Aug 13, 2026 | 5.20 | 5.40 | 5.12 | 5.24 | 5.24 | 2.34% | 60,339,127 |
| Aug 12, 2026 | 5.60 | 5.74 | 5.10 | 5.12 | 5.12 | -8.73% | 103,274,010 |
| Aug 11, 2026 | 6.29 | 6.39 | 5.58 | 5.61 | 5.61 | -9.37% | 144,176,461 |
| Aug 10, 2026 | 5.65 | 6.19 | 5.63 | 6.19 | 6.19 | 9.95% | 81,066,888 |
| Aug 7, 2026 | 5.54 | 5.65 | 5.43 | 5.63 | 5.63 | 3.49% | 49,695,029 |
| Aug 6, 2026 | 5.50 | 5.76 | 5.30 | 5.44 | 5.44 | -0.73% | 118,806,177 |
| Aug 5, 2026 | 5.33 | 5.63 | 5.29 | 5.48 | 5.48 | 1.11% | 56,464,438 |
| Aug 4, 2026 | 5.51 | 5.68 | 5.29 | 5.42 | 5.42 | -1.63% | 62,236,142 |
| Aug 3, 2026 | 5.68 | 5.75 | 5.32 | 5.51 | 5.51 | 1.66% | 72,128,212 |
| Jul 31, 2026 | 5.35 | 5.67 | 4.96 | 5.42 | 5.42 | 1.31% | 104,792,948 |
| Jul 30, 2026 | 5.48 | 5.71 | 5.30 | 5.35 | 5.35 | -2.37% | 64,191,242 |
| Jul 29, 2026 | 6.02 | 6.18 | 5.47 | 5.48 | 5.48 | -7.12% | 177,362,901 |