Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey · Delayed Price · Currency is TRY 6.46
+0.23 (3.69%)
Last updated: Sep 3, 2025, 10:24 AM GMT+3
IST:KOPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.47 | 6.74 | 6.30 | 6.55 | - | 1.39% | 25,337,610 |
| Sep 2, 2025 | 6.28 | 6.74 | 6.19 | 6.46 | - | 3.69% | 57,308,438 |
| Sep 1, 2025 | 5.96 | 6.29 | 5.93 | 6.23 | - | 4.36% | 14,038,674 |
| Aug 29, 2025 | 5.98 | 6.08 | 5.96 | 5.97 | - | -0.17% | 7,586,032 |
| Aug 28, 2025 | 6.12 | 6.15 | 5.98 | 5.98 | - | -1.81% | 8,177,992 |
| Aug 27, 2025 | 6.27 | 6.29 | 6.03 | 6.09 | - | -2.72% | 11,899,817 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | - | -2.19% | 9,634,274 |
| Aug 25, 2025 | 6.39 | 6.49 | 6.37 | 6.40 | - | 0.79% | 9,831,604 |
| Aug 22, 2025 | 6.32 | 6.41 | 6.20 | 6.35 | - | 0.47% | 14,634,426 |
| Aug 21, 2025 | 6.18 | 6.41 | 6.18 | 6.32 | - | 2.43% | 13,870,749 |
| Aug 20, 2025 | 6.19 | 6.30 | 6.11 | 6.17 | - | -0.32% | 12,891,160 |
| Aug 19, 2025 | 6.30 | 6.43 | 6.16 | 6.19 | - | -1.28% | 13,071,088 |
| Aug 18, 2025 | 6.15 | 6.35 | 6.12 | 6.27 | - | 3.81% | 21,730,143 |
| Aug 15, 2025 | 5.77 | 6.23 | 5.77 | 6.04 | - | 4.86% | 18,658,794 |
| Aug 14, 2025 | 5.95 | 6.00 | 5.76 | 5.76 | - | -3.19% | 10,336,952 |
| Aug 13, 2025 | 6.01 | 6.07 | 5.95 | 5.95 | - | -0.34% | 11,406,486 |
| Aug 12, 2025 | 6.02 | 6.14 | 5.95 | 5.97 | - | -0.67% | 13,030,633 |
| Aug 11, 2025 | 5.98 | 6.14 | 5.96 | 6.01 | - | 1.18% | 12,285,447 |
| Aug 8, 2025 | 5.95 | 6.02 | 5.93 | 5.94 | - | -0.34% | 12,593,530 |
| Aug 7, 2025 | 5.96 | 6.09 | 5.93 | 5.96 | - | 0.17% | 12,723,192 |
| Aug 6, 2025 | 5.98 | 6.09 | 5.94 | 5.95 | - | -0.34% | 14,791,107 |
| Aug 5, 2025 | 5.88 | 6.13 | 5.87 | 5.97 | - | 2.05% | 26,485,273 |
| Aug 4, 2025 | 5.86 | 5.95 | 5.80 | 5.85 | - | 1.56% | 12,330,346 |
| Aug 1, 2025 | 5.83 | 5.86 | 5.71 | 5.76 | - | -1.20% | 12,614,181 |
| Jul 31, 2025 | 5.70 | 6.08 | 5.70 | 5.83 | - | 2.46% | 34,611,711 |
| Jul 30, 2025 | 5.55 | 5.78 | 5.54 | 5.69 | - | 3.27% | 24,860,899 |
| Jul 29, 2025 | 5.61 | 5.62 | 5.48 | 5.51 | - | -1.25% | 14,414,909 |
| Jul 28, 2025 | 5.54 | 5.66 | 5.48 | 5.58 | - | 1.82% | 17,650,670 |
| Jul 25, 2025 | 5.44 | 5.59 | 5.38 | 5.48 | - | 0.92% | 16,775,948 |
| Jul 24, 2025 | 5.40 | 5.50 | 5.35 | 5.43 | - | 0.93% | 10,472,817 |
| Jul 23, 2025 | 5.46 | 5.51 | 5.35 | 5.38 | - | -1.28% | 12,157,423 |
| Jul 22, 2025 | 5.56 | 5.60 | 5.43 | 5.45 | - | -1.80% | 12,666,849 |
| Jul 21, 2025 | 5.54 | 5.68 | 5.51 | 5.55 | - | 0.18% | 18,709,314 |
| Jul 18, 2025 | 5.38 | 5.70 | 5.32 | 5.54 | - | 3.36% | 28,621,328 |
| Jul 17, 2025 | 5.24 | 5.45 | 5.20 | 5.36 | - | 3.08% | 15,437,542 |
| Jul 16, 2025 | 5.14 | 5.39 | 5.11 | 5.20 | - | 1.56% | 24,937,154 |
| Jul 14, 2025 | 5.15 | 5.21 | 5.12 | 5.12 | - | - | 9,182,761 |
| Jul 11, 2025 | 5.14 | 5.20 | 5.07 | 5.12 | - | - | 9,685,721 |
| Jul 10, 2025 | 5.11 | 5.25 | 5.11 | 5.12 | - | 0.59% | 12,098,588 |
| Jul 9, 2025 | 5.19 | 5.22 | 4.96 | 5.09 | - | -1.74% | 16,485,744 |
| Jul 8, 2025 | 5.09 | 5.49 | 5.08 | 5.18 | - | 2.37% | 46,667,425 |
| Jul 7, 2025 | 5.00 | 5.17 | 4.98 | 5.06 | - | 1.00% | 16,043,991 |
| Jul 4, 2025 | 4.93 | 5.16 | 4.91 | 5.01 | - | 1.83% | 13,978,186 |
| Jul 3, 2025 | 4.93 | 4.96 | 4.89 | 4.92 | - | 1.03% | 8,284,113 |
| Jul 2, 2025 | 4.91 | 4.94 | 4.83 | 4.87 | - | -0.41% | 8,365,090 |
| Jul 1, 2025 | 4.81 | 4.93 | 4.79 | 4.89 | - | 1.66% | 7,916,822 |
| Jun 30, 2025 | 4.70 | 4.83 | 4.67 | 4.81 | - | 2.78% | 9,956,282 |
| Jun 27, 2025 | 4.74 | 4.76 | 4.63 | 4.68 | - | -0.64% | 6,932,201 |
| Jun 26, 2025 | 4.78 | 4.81 | 4.71 | 4.71 | - | -0.63% | 7,906,226 |
| Jun 25, 2025 | 4.73 | 4.83 | 4.72 | 4.74 | - | - | 7,091,704 |