TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:KOZAA)
Turkey · Delayed Price · Currency is TRY 102.50
+2.50 (2.50%)
Nov 20, 2025, 6:09 PM GMT+3
IST:KOZAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 102.20 | 103.80 | 99.05 | 100.00 | 100.00 | -1.57% | 13,572,310 |
| Nov 18, 2025 | 97.70 | 103.60 | 96.95 | 101.60 | 101.60 | 3.25% | 19,114,680 |
| Nov 17, 2025 | 97.45 | 100.20 | 94.65 | 98.40 | 98.40 | 1.60% | 15,312,860 |
| Nov 14, 2025 | 99.35 | 100.80 | 94.40 | 96.85 | 96.85 | -1.97% | 13,401,990 |
| Nov 13, 2025 | 96.30 | 101.50 | 94.75 | 98.80 | 98.80 | 3.13% | 28,856,810 |
| Nov 12, 2025 | 92.00 | 96.55 | 90.80 | 95.80 | 95.80 | 8.49% | 20,903,560 |
| Nov 11, 2025 | 90.15 | 90.90 | 85.65 | 88.30 | 88.30 | -2.16% | 7,281,052 |
| Nov 10, 2025 | 91.50 | 92.40 | 89.45 | 90.25 | 90.25 | -0.55% | 9,301,963 |
| Nov 7, 2025 | 87.60 | 92.00 | 87.50 | 90.75 | 90.75 | 3.89% | 11,301,770 |
| Nov 6, 2025 | 87.65 | 89.80 | 87.25 | 87.35 | 87.35 | - | 5,847,333 |
| Nov 5, 2025 | 89.00 | 89.20 | 86.50 | 87.35 | 87.35 | -1.91% | 5,562,786 |
| Nov 4, 2025 | 90.05 | 90.30 | 87.20 | 89.05 | 89.05 | -1.55% | 5,294,827 |
| Nov 3, 2025 | 90.80 | 91.95 | 89.55 | 90.45 | 90.45 | -0.06% | 6,006,974 |
| Oct 31, 2025 | 87.25 | 90.70 | 86.85 | 90.50 | 90.50 | 4.20% | 7,276,751 |
| Oct 30, 2025 | 85.35 | 89.30 | 85.35 | 86.85 | 86.85 | 2.24% | 7,108,292 |
| Oct 28, 2025 | 85.65 | 86.50 | 84.95 | 84.95 | 84.95 | -1.28% | 1,375,997 |
| Oct 27, 2025 | 87.00 | 88.60 | 84.35 | 86.05 | 86.05 | -1.32% | 7,071,753 |
| Oct 24, 2025 | 86.90 | 88.30 | 85.20 | 87.20 | 87.20 | 0.52% | 12,192,190 |
| Oct 23, 2025 | 83.55 | 87.55 | 83.55 | 86.75 | 86.75 | 4.20% | 7,114,745 |
| Oct 22, 2025 | 85.20 | 85.90 | 82.10 | 83.25 | 83.25 | -1.71% | 4,843,110 |
| Oct 21, 2025 | 89.75 | 90.10 | 84.70 | 84.70 | 84.70 | -5.31% | 8,729,939 |
| Oct 20, 2025 | 86.65 | 89.55 | 85.00 | 89.45 | 89.45 | 3.59% | 6,648,675 |
| Oct 17, 2025 | 91.25 | 91.75 | 86.00 | 86.35 | 86.35 | -5.11% | 4,586,447 |
| Oct 16, 2025 | 89.45 | 92.20 | 89.45 | 91.00 | 91.00 | 1.39% | 3,843,299 |
| Oct 15, 2025 | 87.40 | 91.25 | 87.40 | 89.75 | 89.75 | 2.57% | 5,291,955 |
| Oct 14, 2025 | 88.25 | 88.55 | 84.80 | 87.50 | 87.50 | -1.13% | 7,462,689 |
| Oct 13, 2025 | 88.80 | 89.95 | 87.85 | 88.50 | 88.50 | -0.28% | 4,436,219 |
| Oct 10, 2025 | 91.95 | 91.95 | 88.20 | 88.75 | 88.75 | -3.59% | 5,769,846 |
| Oct 9, 2025 | 90.65 | 93.30 | 90.15 | 92.05 | 92.05 | 2.56% | 6,016,673 |
| Oct 8, 2025 | 87.65 | 91.10 | 87.55 | 89.75 | 89.75 | 1.99% | 6,048,244 |
| 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% | 11,530,220 |
| 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% | 12,370,020 |
| 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 |