Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey · Delayed Price · Currency is TRY 6.13
0.00 (0.00%)
At close: Jun 1, 2026
IST:KOPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.86 | 6.28 | 5.85 | 6.08 | 6.08 | 3.93% | 14,853,110 |
| May 25, 2026 | 5.88 | 5.97 | 5.70 | 5.85 | 5.85 | 1.04% | 9,006,448 |
| May 22, 2026 | 5.03 | 5.82 | 5.03 | 5.79 | 5.79 | 6.04% | 16,754,940 |
| May 21, 2026 | 5.89 | 5.94 | 5.46 | 5.46 | 5.46 | -6.98% | 10,392,520 |
| May 20, 2026 | 5.99 | 6.05 | 5.85 | 5.87 | 5.87 | -1.68% | 12,941,570 |
| May 18, 2026 | 6.09 | 6.32 | 5.93 | 5.97 | 5.97 | -2.93% | 18,710,930 |
| May 15, 2026 | 6.47 | 6.47 | 6.15 | 6.15 | 6.15 | -3.91% | 13,743,600 |
| May 14, 2026 | 6.35 | 6.52 | 6.35 | 6.40 | 6.40 | 1.59% | 14,467,860 |
| May 13, 2026 | 6.61 | 6.89 | 6.29 | 6.30 | 6.30 | -3.08% | 37,014,380 |
| May 12, 2026 | 6.32 | 6.75 | 6.25 | 6.50 | 6.50 | 2.85% | 44,025,750 |
| May 11, 2026 | 6.30 | 6.46 | 6.25 | 6.32 | 6.32 | 2.27% | 22,028,060 |
| May 8, 2026 | 5.93 | 6.29 | 5.89 | 6.18 | 6.18 | 3.69% | 18,615,080 |
| May 7, 2026 | 5.89 | 6.03 | 5.88 | 5.96 | 5.96 | 2.41% | 10,968,480 |
| May 6, 2026 | 5.79 | 5.93 | 5.77 | 5.82 | 5.82 | 1.75% | 12,570,970 |
| May 5, 2026 | 5.70 | 5.80 | 5.61 | 5.72 | 5.72 | 0.88% | 15,493,990 |
| May 4, 2026 | 5.97 | 5.97 | 5.65 | 5.67 | 5.67 | -4.38% | 12,310,340 |
| Apr 30, 2026 | 5.98 | 5.99 | 5.88 | 5.93 | 5.93 | -0.84% | 7,692,876 |
| Apr 29, 2026 | 6.24 | 6.31 | 5.95 | 5.98 | 5.98 | -4.01% | 11,084,630 |
| Apr 28, 2026 | 6.52 | 6.56 | 6.22 | 6.23 | 6.23 | -3.71% | 8,599,330 |
| Apr 27, 2026 | 6.31 | 6.65 | 6.27 | 6.47 | 6.47 | 2.86% | 19,733,480 |
| Apr 24, 2026 | 6.28 | 6.43 | 6.25 | 6.29 | 6.29 | 0.80% | 15,652,460 |
| Apr 22, 2026 | 6.44 | 6.46 | 6.24 | 6.24 | 6.24 | -2.80% | 10,568,480 |
| Apr 21, 2026 | 6.52 | 6.67 | 6.40 | 6.42 | 6.42 | -1.53% | 14,451,660 |
| Apr 20, 2026 | 6.38 | 6.66 | 6.30 | 6.52 | 6.52 | 2.19% | 25,000,050 |
| Apr 17, 2026 | 6.45 | 6.53 | 6.28 | 6.38 | 6.38 | -0.93% | 21,136,920 |
| Apr 16, 2026 | 6.35 | 6.90 | 6.35 | 6.44 | 6.44 | 1.90% | 35,137,280 |
| Apr 15, 2026 | 6.41 | 6.47 | 6.24 | 6.32 | 6.32 | -0.16% | 15,971,970 |
| Apr 14, 2026 | 6.39 | 6.45 | 6.18 | 6.33 | 6.33 | -0.94% | 36,652,460 |
| Apr 13, 2026 | 5.93 | 6.42 | 5.89 | 6.39 | 6.39 | 9.42% | 50,324,750 |
| Apr 10, 2026 | 5.53 | 6.03 | 5.52 | 5.84 | 5.84 | 6.38% | 65,015,840 |
| Apr 9, 2026 | 5.58 | 5.65 | 5.48 | 5.49 | 5.49 | -0.90% | 13,222,550 |
| Apr 8, 2026 | 5.64 | 5.69 | 5.53 | 5.54 | 5.54 | 2.40% | 21,332,230 |
| Apr 7, 2026 | 5.59 | 5.75 | 5.40 | 5.41 | 5.41 | -3.22% | 10,678,340 |
| Apr 6, 2026 | 5.58 | 5.73 | 5.58 | 5.59 | 5.59 | 2.01% | 13,144,460 |
| Apr 3, 2026 | 5.58 | 5.60 | 5.48 | 5.48 | 5.48 | -1.79% | 9,053,906 |
| Apr 2, 2026 | 5.63 | 5.66 | 5.54 | 5.58 | 5.58 | -1.76% | 9,184,231 |
| Apr 1, 2026 | 5.51 | 5.81 | 5.45 | 5.68 | 5.68 | 3.84% | 16,464,080 |
| Mar 31, 2026 | 5.47 | 5.50 | 5.41 | 5.47 | 5.47 | 0.37% | 8,778,538 |
| Mar 30, 2026 | 5.39 | 5.55 | 5.36 | 5.45 | 5.45 | 0.93% | 6,600,938 |
| 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 |