Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey · Delayed Price · Currency is TRY 5.94
+0.11 (1.89%)
Last updated: Aug 26, 2026, 2:57 PM GMT+3
IST:KOPOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 6.38 | 6.78 | 6.38 | 6.57 | 6.57 | 3.63% | 21,562,891 |
| Jul 3, 2026 | 6.35 | 6.55 | 6.27 | 6.34 | 6.34 | 0.16% | 55,324,534 |
| Jul 2, 2026 | 6.51 | 6.72 | 6.32 | 6.33 | 6.33 | -2.76% | 58,054,765 |
| Jul 1, 2026 | 6.46 | 6.70 | 6.33 | 6.51 | 6.51 | 0.15% | 67,658,100 |
| Jun 30, 2026 | 6.69 | 6.89 | 6.47 | 6.50 | 6.50 | -2.55% | 20,893,816 |
| Jun 29, 2026 | 7.35 | 7.67 | 6.57 | 6.67 | 6.67 | -7.75% | 40,905,484 |
| Jun 26, 2026 | 6.85 | 7.29 | 6.85 | 7.23 | 7.23 | 5.86% | 30,740,064 |
| Jun 25, 2026 | 6.84 | 7.09 | 6.80 | 6.83 | 6.83 | 0.44% | 17,121,607 |
| Jun 24, 2026 | 6.84 | 6.96 | 6.74 | 6.80 | 6.80 | -0.44% | 13,105,364 |
| Jun 23, 2026 | 6.82 | 7.20 | 6.75 | 6.83 | 6.83 | -0.58% | 29,083,237 |
| Jun 22, 2026 | 6.65 | 6.90 | 6.62 | 6.87 | 6.87 | 4.73% | 26,519,947 |
| Jun 19, 2026 | 6.50 | 6.61 | 6.42 | 6.56 | 6.56 | 0.46% | 18,111,640 |
| Jun 18, 2026 | 6.62 | 6.78 | 6.42 | 6.53 | 6.53 | -0.91% | 14,290,620 |
| Jun 17, 2026 | 6.64 | 6.89 | 6.45 | 6.59 | 6.59 | -0.15% | 38,739,890 |
| Jun 16, 2026 | 6.47 | 6.66 | 6.40 | 6.60 | 6.60 | 2.33% | 16,143,330 |