Koza Anadolu Metal Madencilik Isletmeleri A.S. (IST:KOZAA)
Turkey · Delayed Price · Currency is TRY 90.05
+2.05 (2.33%)
Oct 8, 2025, 5:46 PM GMT+3
IST:KOZAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 88.95 | 89.70 | 86.25 | 88.00 | 88.00 | -0.68% | 5,478,678 |
| Oct 6, 2025 | 90.60 | 91.30 | 88.25 | 88.60 | 88.60 | -2.15% | 4,718,194 |
| Oct 3, 2025 | 87.45 | 93.15 | 87.35 | 90.55 | 90.55 | 4.08% | 11,530,225 |
| Oct 2, 2025 | 87.50 | 88.55 | 86.35 | 87.00 | 87.00 | -0.40% | 5,408,048 |
| Oct 1, 2025 | 90.35 | 90.45 | 86.75 | 87.35 | 87.35 | -2.94% | 5,834,461 |
| Sep 30, 2025 | 88.60 | 90.00 | 86.45 | 90.00 | 90.00 | 1.24% | 5,601,423 |
| Sep 29, 2025 | 91.00 | 91.10 | 87.50 | 88.90 | 88.90 | -2.04% | 4,135,469 |
| Sep 26, 2025 | 88.75 | 91.60 | 87.00 | 90.75 | 90.75 | 2.20% | 6,168,418 |
| Sep 25, 2025 | 87.75 | 90.00 | 86.75 | 88.80 | 88.80 | 1.37% | 4,942,719 |
| Sep 24, 2025 | 88.00 | 88.75 | 86.55 | 87.60 | 87.60 | -0.23% | 3,638,298 |
| Sep 23, 2025 | 86.35 | 88.20 | 86.00 | 87.80 | 87.80 | 0.34% | 4,749,485 |
| Sep 22, 2025 | 83.65 | 89.80 | 83.25 | 87.50 | 87.50 | 6.97% | 13,884,920 |
| Sep 19, 2025 | 81.70 | 82.50 | 80.35 | 81.80 | 81.80 | 0.25% | 6,917,457 |
| Sep 18, 2025 | 85.75 | 86.15 | 81.15 | 81.60 | 81.60 | -2.04% | 12,370,026 |
| Sep 17, 2025 | 82.75 | 84.05 | 82.15 | 83.30 | 83.30 | 0.66% | 5,888,002 |
| Sep 16, 2025 | 79.75 | 83.35 | 79.70 | 82.75 | 82.75 | 4.09% | 8,052,189 |
| Sep 15, 2025 | 75.65 | 79.65 | 74.95 | 79.50 | 79.50 | 5.02% | 8,281,389 |
| Sep 12, 2025 | 75.95 | 76.15 | 73.80 | 75.70 | 75.70 | -0.33% | 3,871,889 |
| Sep 11, 2025 | 74.85 | 77.50 | 74.50 | 75.95 | 75.95 | 1.27% | 6,562,046 |
| Sep 10, 2025 | 74.35 | 75.15 | 73.25 | 75.00 | 75.00 | 1.28% | 5,463,600 |
| Sep 9, 2025 | 75.25 | 78.05 | 73.70 | 74.05 | 74.05 | -1.27% | 12,891,256 |
| Sep 8, 2025 | 78.10 | 79.75 | 74.00 | 75.00 | 75.00 | -5.48% | 9,817,429 |
| Sep 5, 2025 | 78.20 | 79.80 | 77.80 | 79.35 | 79.35 | 1.47% | 8,382,681 |
| Sep 4, 2025 | 77.15 | 78.35 | 77.10 | 78.20 | 78.20 | 1.16% | 2,904,528 |
| 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 |