Koza Anadolu Metal Madencilik Isletmeleri A.S. (IST:KOZAA)
Turkey flag Turkey · Delayed Price · Currency is TRY
89.35
+2.50 (2.88%)
Oct 31, 2025, 12:45 PM GMT+3

IST:KOZAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202585.3589.3085.3586.8586.852.24%7,108,292
Oct 28, 202585.6586.5084.9584.9584.95-1.28%1,375,997
Oct 27, 202587.0088.6084.3586.0586.05-1.32%7,071,753
Oct 24, 202586.9088.3085.2087.2087.200.52%12,192,194
Oct 23, 202583.5587.5583.5586.7586.754.20%7,114,745
Oct 22, 202585.2085.9082.1083.2583.25-1.71%4,843,110
Oct 21, 202589.7590.1084.7084.7084.70-5.31%8,730,039
Oct 20, 202586.6589.5585.0089.4589.453.59%6,648,675
Oct 17, 202591.2591.7586.0086.3586.35-5.11%4,586,447
Oct 16, 202589.4592.2089.4591.0091.001.39%3,843,299
Oct 15, 202587.4091.2587.4089.7589.752.57%5,291,955
Oct 14, 202588.2588.5584.8087.5087.50-1.13%7,462,689
Oct 13, 202588.8089.9587.8588.5088.50-0.28%4,436,219
Oct 10, 202591.9591.9588.2088.7588.75-3.59%5,769,846
Oct 9, 202590.6593.3090.1592.0592.052.56%6,016,673
Oct 8, 202587.6591.1087.5589.7589.751.99%6,048,244
Oct 7, 202588.9589.7086.2588.0088.00-0.68%5,478,678
Oct 6, 202590.6091.3088.2588.6088.60-2.15%4,718,194
Oct 3, 202587.4593.1587.3590.5590.554.08%11,530,225
Oct 2, 202587.5088.5586.3587.0087.00-0.40%5,408,048
Oct 1, 202590.3590.4586.7587.3587.35-2.94%5,834,461
Sep 30, 202588.6090.0086.4590.0090.001.24%5,601,423
Sep 29, 202591.0091.1087.5088.9088.90-2.04%4,135,469
Sep 26, 202588.7591.6087.0090.7590.752.20%6,168,418
Sep 25, 202587.7590.0086.7588.8088.801.37%4,942,719
Sep 24, 202588.0088.7586.5587.6087.60-0.23%3,638,298
Sep 23, 202586.3588.2086.0087.8087.800.34%4,749,485
Sep 22, 202583.6589.8083.2587.5087.506.97%13,884,920
Sep 19, 202581.7082.5080.3581.8081.800.25%6,917,457
Sep 18, 202585.7586.1581.1581.6081.60-2.04%12,370,026
Sep 17, 202582.7584.0582.1583.3083.300.66%5,888,002
Sep 16, 202579.7583.3579.7082.7582.754.09%8,052,189
Sep 15, 202575.6579.6574.9579.5079.505.02%8,281,389
Sep 12, 202575.9576.1573.8075.7075.70-0.33%3,871,889
Sep 11, 202574.8577.5074.5075.9575.951.27%6,562,046
Sep 10, 202574.3575.1573.2575.0075.001.28%5,463,600
Sep 9, 202575.2578.0573.7074.0574.05-1.27%12,891,256
Sep 8, 202578.1079.7574.0075.0075.00-5.48%9,817,429
Sep 5, 202578.2079.8077.8079.3579.351.47%8,382,681
Sep 4, 202577.1578.3577.1078.2078.201.16%2,904,528
Sep 3, 202576.9078.4575.7077.3077.30-0.32%8,517,504
Sep 2, 202578.4579.1572.2577.5577.55-1.15%7,844,894
Sep 1, 202579.6580.0078.1078.4578.45-0.70%5,161,510
Aug 29, 202577.9079.0076.5079.0079.001.41%5,531,498
Aug 28, 202576.5077.9076.1077.9077.901.83%5,331,431
Aug 27, 202578.4079.3075.7576.5076.50-1.92%5,987,303
Aug 26, 202578.6079.0576.5078.0078.00-0.89%9,296,454
Aug 25, 202577.5580.3077.1078.7078.702.54%14,991,595
Aug 22, 202575.5077.5575.0076.7576.752.40%12,081,498
Aug 21, 202573.3075.3073.3074.9574.952.60%10,245,461