Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey · Delayed Price · Currency is TRY 4.900
-0.120 (-2.39%)
At close: Sep 15, 2026
IST:KOPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.03 | 5.09 | 4.90 | 4.90 | 4.90 | -2.39% | 6,743,830 |
| Sep 14, 2026 | 5.15 | 5.16 | 5.02 | 5.02 | 5.02 | -2.71% | 6,858,199 |
| Sep 11, 2026 | 5.17 | 5.22 | 5.12 | 5.16 | 5.16 | 0.19% | 5,745,149 |
| Sep 10, 2026 | 5.31 | 5.36 | 5.11 | 5.15 | 5.15 | -3.01% | 7,923,375 |
| Sep 9, 2026 | 5.24 | 5.40 | 5.20 | 5.31 | 5.31 | 1.53% | 9,638,204 |
| Sep 8, 2026 | 5.11 | 5.26 | 5.07 | 5.23 | 5.23 | 2.35% | 7,563,561 |
| Sep 7, 2026 | 5.01 | 5.20 | 4.98 | 5.11 | 5.11 | 2.20% | 10,130,656 |
| Sep 4, 2026 | 5.05 | 5.07 | 4.87 | 5.00 | 5.00 | -0.40% | 10,258,260 |
| Sep 3, 2026 | 5.31 | 5.34 | 4.97 | 5.02 | 5.02 | -5.10% | 11,062,781 |
| Sep 2, 2026 | 5.39 | 5.39 | 5.28 | 5.29 | 5.29 | -1.86% | 6,592,379 |
| Sep 1, 2026 | 5.51 | 5.54 | 5.34 | 5.39 | 5.39 | -2.00% | 7,490,929 |
| Aug 31, 2026 | 5.78 | 5.80 | 5.47 | 5.50 | 5.50 | -5.34% | 9,704,614 |
| Aug 28, 2026 | 5.68 | 5.83 | 5.61 | 5.81 | 5.81 | 2.47% | 11,466,483 |
| Aug 27, 2026 | 5.86 | 5.92 | 5.60 | 5.67 | 5.67 | -3.24% | 16,271,130 |
| Aug 26, 2026 | 5.86 | 6.01 | 5.84 | 5.86 | 5.86 | 0.51% | 9,879,882 |
| Aug 25, 2026 | 5.85 | 5.92 | 5.74 | 5.83 | 5.83 | -0.34% | 6,583,776 |
| Aug 24, 2026 | 6.01 | 6.07 | 5.80 | 5.85 | 5.85 | -2.17% | 7,045,407 |
| Aug 21, 2026 | 5.79 | 6.12 | 5.78 | 5.98 | 5.98 | 2.93% | 18,927,246 |
| Aug 20, 2026 | 5.61 | 5.85 | 5.57 | 5.81 | 5.81 | 3.57% | 14,906,715 |
| Aug 19, 2026 | 5.57 | 5.68 | 5.54 | 5.61 | 5.61 | 0.72% | 9,049,992 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.53 | 5.57 | 5.57 | -1.07% | 7,616,227 |
| Aug 17, 2026 | 5.69 | 5.79 | 5.62 | 5.63 | 5.63 | -1.05% | 8,389,173 |
| Aug 14, 2026 | 5.68 | 5.96 | 5.67 | 5.69 | 5.69 | 0.53% | 16,226,649 |
| Aug 13, 2026 | 5.68 | 5.79 | 5.59 | 5.66 | 5.66 | 0.18% | 10,203,599 |
| Aug 12, 2026 | 5.50 | 5.84 | 5.50 | 5.65 | 5.65 | 3.29% | 19,110,567 |
| Aug 11, 2026 | 5.70 | 5.79 | 5.47 | 5.47 | 5.47 | 3.80% | 43,160,635 |
| Aug 10, 2026 | 5.36 | 5.50 | 5.27 | 5.27 | 5.27 | -1.50% | 9,244,687 |
| Aug 7, 2026 | 5.37 | 5.40 | 5.26 | 5.35 | 5.35 | 0.19% | 6,940,585 |
| Aug 6, 2026 | 5.40 | 5.44 | 5.33 | 5.34 | 5.34 | -0.93% | 5,727,271 |
| Aug 5, 2026 | 5.42 | 5.46 | 5.35 | 5.39 | 5.39 | -0.92% | 7,668,192 |
| Aug 4, 2026 | 5.38 | 5.48 | 5.37 | 5.44 | 5.44 | 1.30% | 6,318,104 |
| Aug 3, 2026 | 5.43 | 5.60 | 5.32 | 5.37 | 5.37 | 0.37% | 6,544,731 |
| Jul 31, 2026 | 5.49 | 5.49 | 5.30 | 5.35 | 5.35 | -0.93% | 9,708,247 |
| Jul 30, 2026 | 5.50 | 5.56 | 5.38 | 5.40 | 5.40 | -1.82% | 7,192,124 |
| Jul 29, 2026 | 5.75 | 5.79 | 5.47 | 5.50 | 5.50 | -4.18% | 15,353,296 |
| Jul 28, 2026 | 5.99 | 6.10 | 5.70 | 5.74 | 5.74 | -4.49% | 15,008,834 |
| Jul 27, 2026 | 6.22 | 6.28 | 6.01 | 6.01 | 6.01 | -2.91% | 11,080,521 |
| Jul 24, 2026 | 6.52 | 6.55 | 6.19 | 6.19 | 6.19 | -4.92% | 15,657,724 |
| Jul 23, 2026 | 6.47 | 6.61 | 6.42 | 6.51 | 6.51 | 0.93% | 12,439,150 |
| Jul 22, 2026 | 6.50 | 6.70 | 6.45 | 6.45 | 6.45 | -0.62% | 17,505,892 |
| Jul 21, 2026 | 6.62 | 6.71 | 6.40 | 6.49 | 6.49 | -1.82% | 14,098,520 |
| Jul 20, 2026 | 6.46 | 6.66 | 6.40 | 6.61 | 6.61 | 3.44% | 16,383,670 |
| Jul 17, 2026 | 6.69 | 6.69 | 6.34 | 6.39 | 6.39 | -3.03% | 14,086,220 |
| Jul 16, 2026 | 6.65 | 6.77 | 6.55 | 6.59 | 6.59 | -0.90% | 16,892,436 |
| Jul 14, 2026 | 6.28 | 6.87 | 6.22 | 6.65 | 6.65 | 6.40% | 176,109,581 |
| Jul 13, 2026 | 6.44 | 6.53 | 6.24 | 6.25 | 6.25 | -2.34% | 9,058,262 |
| Jul 10, 2026 | 6.15 | 6.50 | 6.15 | 6.40 | 6.40 | 4.07% | 12,055,004 |
| Jul 9, 2026 | 6.19 | 6.41 | 6.10 | 6.15 | 6.15 | -0.49% | 10,247,689 |
| Jul 8, 2026 | 6.71 | 6.80 | 6.15 | 6.18 | 6.18 | -7.62% | 22,698,756 |
| Jul 7, 2026 | 6.65 | 6.84 | 6.51 | 6.69 | 6.69 | 1.83% | 24,878,742 |