Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey · Delayed Price · Currency is TRY 5.40
-0.10 (-1.82%)
At close: Mar 27, 2026
IST:KOPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.53 | 5.58 | 5.30 | 5.40 | 5.40 | -1.82% | 10,449,610 |
| Mar 26, 2026 | 5.65 | 5.72 | 5.47 | 5.50 | 5.50 | -2.65% | 8,950,924 |
| Mar 25, 2026 | 5.71 | 5.83 | 5.65 | 5.65 | 5.65 | -0.35% | 8,111,570 |
| Mar 24, 2026 | 5.80 | 5.95 | 5.62 | 5.67 | 5.67 | -2.24% | 13,006,850 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | -1.69% | 17,618,340 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 3,598,199 |
| Mar 18, 2026 | 6.28 | 6.37 | 5.97 | 6.00 | 6.00 | -4.31% | 18,133,790 |
| Mar 17, 2026 | 6.50 | 6.91 | 6.18 | 6.27 | 6.27 | -3.54% | 83,862,160 |
| Mar 16, 2026 | 6.23 | 6.50 | 6.09 | 6.50 | 6.50 | 5.52% | 10,150,040 |
| Mar 13, 2026 | 6.30 | 6.41 | 6.16 | 6.16 | 6.16 | -2.22% | 9,015,473 |
| Mar 12, 2026 | 6.22 | 6.40 | 6.19 | 6.30 | 6.30 | 1.78% | 8,219,212 |
| Mar 11, 2026 | 6.20 | 6.34 | 6.09 | 6.19 | 6.19 | 0.16% | 9,348,652 |
| Mar 10, 2026 | 6.19 | 6.24 | 6.11 | 6.18 | 6.18 | 2.32% | 8,941,001 |
| Mar 9, 2026 | 6.13 | 6.20 | 5.94 | 6.04 | 6.04 | -2.89% | 7,371,045 |
| Mar 6, 2026 | 6.30 | 6.43 | 6.14 | 6.22 | 6.22 | -2.20% | 8,373,482 |
| Mar 5, 2026 | 6.53 | 6.66 | 6.36 | 6.36 | 6.36 | -1.40% | 10,938,740 |
| Mar 4, 2026 | 6.11 | 6.51 | 6.09 | 6.45 | 6.45 | 6.97% | 12,360,600 |
| Mar 3, 2026 | 5.91 | 6.31 | 5.90 | 6.03 | 6.03 | 1.17% | 10,989,760 |
| Mar 2, 2026 | 5.86 | 6.14 | 5.71 | 5.96 | 5.96 | -5.55% | 13,899,910 |
| Feb 27, 2026 | 6.40 | 6.68 | 6.10 | 6.31 | 6.31 | -1.10% | 22,457,200 |
| Feb 26, 2026 | 6.41 | 6.51 | 6.35 | 6.38 | 6.38 | -0.47% | 6,717,342 |
| Feb 25, 2026 | 6.51 | 6.70 | 6.32 | 6.41 | 6.41 | -2.73% | 15,318,700 |
| Feb 24, 2026 | 6.32 | 6.59 | 6.09 | 6.59 | 6.59 | 4.77% | 13,386,840 |
| Feb 23, 2026 | 6.55 | 6.65 | 6.29 | 6.29 | 6.29 | -2.02% | 12,012,870 |
| Feb 20, 2026 | 6.59 | 6.64 | 6.39 | 6.42 | 6.42 | -2.58% | 8,712,506 |
| Feb 19, 2026 | 6.66 | 6.84 | 6.22 | 6.59 | 6.59 | -1.49% | 20,568,530 |
| Feb 18, 2026 | 6.41 | 6.85 | 6.35 | 6.69 | 6.69 | 0.30% | 43,979,630 |
| Feb 17, 2026 | 6.75 | 6.97 | 6.63 | 6.67 | 6.67 | -0.15% | 13,517,140 |
| Feb 16, 2026 | 6.58 | 6.79 | 6.43 | 6.68 | 6.68 | 1.52% | 26,795,224 |
| Feb 13, 2026 | 6.62 | 6.81 | 6.20 | 6.58 | 6.58 | 2.81% | 56,672,710 |
| Feb 12, 2026 | 5.82 | 6.40 | 5.82 | 6.40 | 6.40 | 9.97% | 28,648,290 |
| Feb 11, 2026 | 5.91 | 5.93 | 5.82 | 5.82 | 5.82 | -1.52% | 5,759,191 |
| Feb 10, 2026 | 5.98 | 6.00 | 5.89 | 5.91 | 5.91 | -0.67% | 6,979,935 |
| Feb 9, 2026 | 6.00 | 6.09 | 5.95 | 5.95 | 5.95 | -0.50% | 8,202,946 |
| Feb 6, 2026 | 5.90 | 5.98 | 5.77 | 5.98 | 5.98 | 1.36% | 5,675,007 |
| Feb 5, 2026 | 6.03 | 6.11 | 5.85 | 5.90 | 5.90 | -2.16% | 9,215,375 |
| Feb 4, 2026 | 5.79 | 6.04 | 5.78 | 6.03 | 6.03 | 4.51% | 17,099,820 |
| Feb 3, 2026 | 5.83 | 5.88 | 5.74 | 5.77 | 5.77 | -0.86% | 7,616,316 |
| Feb 2, 2026 | 5.88 | 5.93 | 5.76 | 5.82 | 5.82 | -1.02% | 7,956,538 |
| Jan 30, 2026 | 5.90 | 5.95 | 5.84 | 5.88 | 5.88 | -0.51% | 6,050,744 |
| Jan 29, 2026 | 5.97 | 5.97 | 5.82 | 5.91 | 5.91 | 0.85% | 8,127,344 |
| Jan 28, 2026 | 5.95 | 6.06 | 5.85 | 5.86 | 5.86 | 0.69% | 13,454,640 |
| Jan 27, 2026 | 5.84 | 5.97 | 5.79 | 5.82 | 5.82 | -0.34% | 8,053,036 |
| Jan 26, 2026 | 5.81 | 6.01 | 5.75 | 5.84 | 5.84 | 2.10% | 10,207,020 |
| Jan 23, 2026 | 5.71 | 6.00 | 5.57 | 5.72 | 5.72 | 1.78% | 21,748,780 |
| Jan 22, 2026 | 5.34 | 5.66 | 5.34 | 5.62 | 5.62 | 5.24% | 9,882,917 |
| Jan 21, 2026 | 5.42 | 5.45 | 5.32 | 5.34 | 5.34 | -1.66% | 4,358,126 |
| Jan 20, 2026 | 5.56 | 5.58 | 5.43 | 5.43 | 5.43 | -2.34% | 5,700,178 |
| Jan 19, 2026 | 5.58 | 5.61 | 5.52 | 5.56 | 5.56 | 1.28% | 6,253,624 |
| Jan 16, 2026 | 5.51 | 5.53 | 5.42 | 5.49 | 5.49 | -0.36% | 4,639,394 |