Koza Anadolu Metal Madencilik Isletmeleri A.S. (IST:KOZAA)
Turkey · Delayed Price · Currency is TRY 77.30
+0.05 (0.06%)
Sep 4, 2025, 2:45 PM GMT+3
IST:KOZAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 77.15 | 78.35 | 77.10 | 77.65 | 77.65 | 0.45% | 1,885,876 |
| Sep 3, 2025 | 76.90 | 78.45 | 75.70 | 77.30 | 77.30 | -0.32% | 8,517,504 |
| Sep 2, 2025 | 78.45 | 79.15 | 72.25 | 77.55 | 77.55 | -1.15% | 7,844,894 |
| Sep 1, 2025 | 79.65 | 80.00 | 78.10 | 78.45 | 78.45 | -0.70% | 5,161,510 |
| Aug 29, 2025 | 77.90 | 79.00 | 76.50 | 79.00 | 79.00 | 1.41% | 5,531,498 |
| Aug 28, 2025 | 76.50 | 77.90 | 76.10 | 77.90 | 77.90 | 1.83% | 5,331,431 |
| Aug 27, 2025 | 78.40 | 79.30 | 75.75 | 76.50 | 76.50 | -1.92% | 5,987,303 |
| Aug 26, 2025 | 78.60 | 79.05 | 76.50 | 78.00 | 78.00 | -0.89% | 9,296,454 |
| Aug 25, 2025 | 77.55 | 80.30 | 77.10 | 78.70 | 78.70 | 2.54% | 14,991,595 |
| Aug 22, 2025 | 75.50 | 77.55 | 75.00 | 76.75 | 76.75 | 2.40% | 12,081,498 |
| Aug 21, 2025 | 73.30 | 75.30 | 73.30 | 74.95 | 74.95 | 2.60% | 10,245,461 |
| Aug 20, 2025 | 72.20 | 73.85 | 71.50 | 73.05 | 73.05 | 1.25% | 8,953,680 |
| Aug 19, 2025 | 74.75 | 75.10 | 71.95 | 72.15 | 72.15 | -2.96% | 7,543,170 |
| Aug 18, 2025 | 73.20 | 74.50 | 72.95 | 74.35 | 74.35 | 1.85% | 6,936,052 |
| Aug 15, 2025 | 72.50 | 73.65 | 72.10 | 73.00 | 73.00 | 0.97% | 5,925,570 |
| Aug 14, 2025 | 72.40 | 73.15 | 71.65 | 72.30 | 72.30 | 0.91% | 5,668,584 |
| Aug 13, 2025 | 71.80 | 72.45 | 71.30 | 71.65 | 71.65 | -0.21% | 3,706,097 |
| Aug 12, 2025 | 72.70 | 72.70 | 70.80 | 71.80 | 71.80 | -0.97% | 4,588,215 |
| Aug 11, 2025 | 70.30 | 72.60 | 69.85 | 72.50 | 72.50 | 3.72% | 8,920,630 |
| Aug 8, 2025 | 71.80 | 72.00 | 69.90 | 69.90 | 69.90 | -2.24% | 12,647,265 |
| Aug 7, 2025 | 71.95 | 72.50 | 71.50 | 71.50 | 71.50 | 0.07% | 5,607,172 |
| Aug 6, 2025 | 73.10 | 73.30 | 71.30 | 71.45 | 71.45 | -1.85% | 6,959,515 |
| Aug 5, 2025 | 72.80 | 74.50 | 72.60 | 72.80 | 72.80 | 0.55% | 8,504,378 |
| Aug 4, 2025 | 73.30 | 73.55 | 72.40 | 72.40 | 72.40 | -0.89% | 4,198,438 |
| Aug 1, 2025 | 74.60 | 74.80 | 72.95 | 73.05 | 73.05 | -1.95% | 6,023,226 |
| Jul 31, 2025 | 74.45 | 75.00 | 74.05 | 74.50 | 74.50 | 0.61% | 4,421,218 |
| Jul 30, 2025 | 74.45 | 75.95 | 74.05 | 74.05 | 74.05 | 0.07% | 6,190,108 |
| Jul 29, 2025 | 76.50 | 77.65 | 74.00 | 74.00 | 74.00 | -4.64% | 10,169,228 |
| Jul 28, 2025 | 80.40 | 84.85 | 77.60 | 77.60 | 77.60 | -9.98% | 20,516,488 |
| Jul 25, 2025 | 87.45 | 88.05 | 85.65 | 86.20 | 86.20 | -1.49% | 3,392,974 |
| Jul 24, 2025 | 89.35 | 90.30 | 87.50 | 87.50 | 87.50 | -1.69% | 3,428,280 |
| Jul 23, 2025 | 90.95 | 91.70 | 88.95 | 89.00 | 89.00 | -1.66% | 2,808,959 |
| Jul 22, 2025 | 88.45 | 92.20 | 87.75 | 90.50 | 90.50 | 2.96% | 6,409,140 |
| Jul 21, 2025 | 87.00 | 88.80 | 86.30 | 87.90 | 87.90 | 1.91% | 3,244,754 |
| Jul 18, 2025 | 82.50 | 86.40 | 82.50 | 86.25 | 86.25 | 4.55% | 7,678,473 |
| Jul 17, 2025 | 81.00 | 83.15 | 81.00 | 82.50 | 82.50 | 2.29% | 3,061,170 |
| Jul 16, 2025 | 81.50 | 82.85 | 79.95 | 80.65 | 80.65 | -1.41% | 3,110,517 |
| Jul 14, 2025 | 83.00 | 83.10 | 80.95 | 81.80 | 81.80 | -1.15% | 2,393,449 |
| Jul 11, 2025 | 82.00 | 83.20 | 81.30 | 82.75 | 82.75 | 1.91% | 5,116,200 |
| Jul 10, 2025 | 80.15 | 82.55 | 80.15 | 81.20 | 81.20 | 2.40% | 5,735,872 |
| Jul 9, 2025 | 80.80 | 81.15 | 78.65 | 79.30 | 79.30 | -1.49% | 4,222,100 |
| Jul 8, 2025 | 81.20 | 82.10 | 79.90 | 80.50 | 80.50 | -0.06% | 3,749,054 |
| Jul 7, 2025 | 83.45 | 83.45 | 80.30 | 80.55 | 80.55 | -3.65% | 2,894,261 |
| Jul 4, 2025 | 85.30 | 85.95 | 83.05 | 83.60 | 83.60 | -1.65% | 3,235,445 |
| Jul 3, 2025 | 84.95 | 87.20 | 84.65 | 85.00 | 85.00 | 1.07% | 5,228,983 |
| Jul 2, 2025 | 84.30 | 85.35 | 83.80 | 84.10 | 84.10 | -0.06% | 5,744,401 |
| Jul 1, 2025 | 83.30 | 85.40 | 83.00 | 84.15 | 84.15 | 0.06% | 6,408,307 |
| Jun 30, 2025 | 80.80 | 84.10 | 80.15 | 84.10 | 84.10 | 4.60% | 7,361,977 |
| Jun 27, 2025 | 80.60 | 81.30 | 79.00 | 80.40 | 80.40 | -0.06% | 3,567,446 |
| Jun 26, 2025 | 81.45 | 82.40 | 79.70 | 80.45 | 80.45 | -1.23% | 3,959,141 |