Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey · Delayed Price · Currency is TRY 2.590
-0.080 (-3.00%)
At close: Oct 28, 2026
IST:KOPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.67 | 2.68 | 2.58 | 2.59 | 2.59 | -3.00% | 2,085,560 |
| Oct 27, 2026 | 2.72 | 2.79 | 2.65 | 2.67 | 2.67 | -1.84% | 3,091,594 |
| Oct 26, 2026 | 2.81 | 2.81 | 2.66 | 2.72 | 2.72 | -1.09% | 3,739,271 |
| Oct 23, 2026 | 2.73 | 2.77 | 2.60 | 2.75 | 2.75 | 1.10% | 6,631,728 |
| Oct 22, 2026 | 2.89 | 2.90 | 2.71 | 2.72 | 2.72 | -5.88% | 6,600,843 |
| Oct 21, 2026 | 3.20 | 3.21 | 2.89 | 2.89 | 2.89 | -7.67% | 10,361,558 |
| Oct 20, 2026 | 3.12 | 3.20 | 3.00 | 3.13 | 3.13 | 6.83% | 14,646,643 |
| Oct 19, 2026 | 2.94 | 3.22 | 2.87 | 2.93 | 2.93 | -0.34% | 13,105,246 |
| Oct 16, 2026 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | -2.33% | 4,525,345 |
| Oct 15, 2026 | 3.00 | 3.06 | 2.98 | 3.01 | 3.01 | 0.33% | 2,908,541 |
| Oct 14, 2026 | 3.07 | 3.09 | 2.99 | 3.00 | 3.00 | -3.54% | 4,126,807 |
| Oct 13, 2026 | 3.13 | 3.22 | 3.07 | 3.11 | 3.11 | -0.32% | 4,226,160 |
| Oct 12, 2026 | 3.37 | 3.40 | 3.12 | 3.12 | 3.12 | -7.42% | 9,044,540 |
| Oct 9, 2026 | 3.25 | 3.41 | 3.21 | 3.37 | 3.37 | 5.31% | 10,350,212 |
| Oct 8, 2026 | 3.17 | 3.22 | 3.12 | 3.20 | 3.20 | 1.59% | 3,323,535 |
| Oct 7, 2026 | 3.23 | 3.29 | 3.15 | 3.15 | 3.15 | -2.17% | 7,053,938 |
| Oct 6, 2026 | 3.19 | 3.26 | 3.15 | 3.22 | 3.22 | 1.26% | 4,680,114 |
| Oct 5, 2026 | 3.26 | 3.35 | 3.15 | 3.18 | 3.18 | -2.15% | 6,209,367 |
| Oct 2, 2026 | 3.19 | 3.31 | 3.18 | 3.25 | 3.25 | 2.20% | 6,752,920 |
| Oct 1, 2026 | 2.93 | 3.23 | 2.93 | 3.18 | 3.18 | 6.00% | 10,281,371 |
| Sep 30, 2026 | 3.11 | 3.11 | 2.96 | 3.00 | 3.00 | -3.85% | 8,313,806 |
| Sep 29, 2026 | 3.26 | 3.26 | 3.03 | 3.12 | 3.12 | -4.59% | 10,933,000 |
| Sep 28, 2026 | 3.37 | 3.37 | 3.09 | 3.27 | 3.27 | -4.39% | 11,912,435 |
| Sep 25, 2026 | 3.41 | 3.48 | 3.36 | 3.42 | 3.42 | 0.29% | 5,388,450 |
| Sep 24, 2026 | 3.59 | 3.59 | 3.38 | 3.41 | 3.41 | -5.01% | 9,125,361 |
| Sep 23, 2026 | 3.64 | 3.73 | 3.55 | 3.59 | 3.59 | -1.10% | 8,586,103 |
| Sep 22, 2026 | 3.66 | 3.69 | 3.58 | 3.63 | 3.63 | -0.82% | 6,820,120 |
| Sep 21, 2026 | 3.45 | 3.66 | 3.39 | 3.66 | 3.66 | -1.88% | 23,624,437 |
| Sep 18, 2026 | 3.74 | 3.88 | 3.73 | 3.73 | 3.73 | -9.90% | 7,598,780 |
| Sep 17, 2026 | 4.38 | 4.66 | 4.14 | 4.14 | 4.14 | -9.80% | 18,313,699 |
| Sep 16, 2026 | 4.93 | 4.95 | 4.47 | 4.59 | 4.59 | -6.33% | 11,158,470 |
| 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% | 10,258,264 |
| 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 |