Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)

Turkey flag Turkey · Delayed Price · Currency is TRY
7.04
-0.17 (-2.36%)
At close: Sep 26, 2025

IST:KOPOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20257.217.277.047.047.04-2.36%15,667,110
Sep 25, 20257.647.647.057.217.21-6.24%37,094,550
Sep 24, 20257.907.987.697.697.69-1.41%32,425,910
Sep 23, 20257.597.927.507.807.801.96%33,719,040
Sep 22, 20257.907.997.637.657.65-0.65%33,992,020
Sep 19, 20257.647.937.467.707.70-0.26%48,428,430
Sep 18, 20258.208.207.657.727.72-1.03%72,034,810
Sep 17, 20257.538.427.377.807.801.83%170,553,800
Sep 16, 20256.867.666.807.667.669.90%64,819,460
Sep 15, 20256.287.036.266.976.977.89%79,718,340
Sep 12, 20255.886.465.716.466.469.86%64,605,230
Sep 11, 20256.186.305.885.885.88-4.85%13,169,090
Sep 10, 20256.306.356.156.186.180.32%11,840,530
Sep 9, 20256.286.426.106.166.16-1.60%13,980,830
Sep 8, 20256.496.586.186.266.26-5.58%16,553,910
Sep 5, 20256.957.026.636.636.63-3.77%18,438,120
Sep 4, 20256.586.996.586.896.895.19%31,360,770
Sep 3, 20256.476.746.306.556.551.39%25,337,610
Sep 2, 20256.286.746.196.466.463.69%57,308,430
Sep 1, 20255.966.295.936.236.234.36%14,038,670
Aug 29, 20255.986.085.965.975.97-0.17%7,586,032
Aug 28, 20256.126.155.985.985.98-1.81%8,177,992
Aug 27, 20256.276.296.036.096.09-2.72%11,899,810
Aug 26, 20256.406.406.266.266.26-2.19%9,634,274
Aug 25, 20256.396.496.376.406.400.79%9,831,604
Aug 22, 20256.326.416.206.356.350.47%14,634,420
Aug 21, 20256.186.416.186.326.322.43%13,870,740
Aug 20, 20256.196.306.116.176.17-0.32%12,891,160
Aug 19, 20256.306.436.166.196.19-1.28%13,071,080
Aug 18, 20256.156.356.126.276.273.81%21,730,140
Aug 15, 20255.776.235.776.046.044.86%18,658,790
Aug 14, 20255.956.005.765.765.76-3.19%10,336,950
Aug 13, 20256.016.075.955.955.95-0.34%11,406,480
Aug 12, 20256.026.145.955.975.97-0.67%13,030,630
Aug 11, 20255.986.145.966.016.011.18%12,285,440
Aug 8, 20255.956.025.935.945.94-0.34%12,593,530
Aug 7, 20255.966.095.935.965.960.17%12,723,190
Aug 6, 20255.986.095.945.955.95-0.34%14,791,100
Aug 5, 20255.886.135.875.975.972.05%26,485,270
Aug 4, 20255.865.955.805.855.851.56%12,330,340
Aug 1, 20255.835.865.715.765.76-1.20%12,614,180
Jul 31, 20255.706.085.705.835.832.46%34,611,710
Jul 30, 20255.555.785.545.695.693.27%24,860,890
Jul 29, 20255.615.625.485.515.51-1.25%14,414,900
Jul 28, 20255.545.665.485.585.581.82%17,650,670
Jul 25, 20255.445.595.385.485.480.92%16,775,940
Jul 24, 20255.405.505.355.435.430.93%10,472,810
Jul 23, 20255.465.515.355.385.38-1.28%12,157,420
Jul 22, 20255.565.605.435.455.45-1.80%12,666,840
Jul 21, 20255.545.685.515.555.550.18%18,709,310