Skip to main content
logo
Koza Altin Isletmeleri A.S. (IST:KOZAL)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.86
-0.02 (-0.07%)
Nov 5, 2025, 4:45 PM GMT+3

IST:KOZAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202526.8827.1426.5026.8426.84-0.07%47,933,835
Nov 4, 202527.4027.4226.6826.8626.86-2.40%49,586,855
Nov 3, 202527.0027.6426.7627.5227.522.38%95,488,485
Oct 31, 202527.2628.0226.6626.8826.88-1.18%120,234,756
Oct 30, 202525.5227.4225.4027.2027.207.09%139,742,706
Oct 28, 202525.5825.7025.1825.4025.40-0.78%18,813,999
Oct 27, 202526.1026.2825.2625.6025.60-1.92%66,659,237
Oct 24, 202524.9626.2024.6826.1026.104.99%119,204,521
Oct 23, 202523.9825.0823.9424.8624.864.63%99,047,174
Oct 22, 202524.4424.5423.7223.7623.76-2.46%57,852,124
Oct 21, 202525.0425.3224.1224.3624.36-2.56%96,313,431
Oct 20, 202524.3825.0823.7425.0025.004.17%95,872,681
Oct 17, 202525.1825.2023.6224.0024.00-3.69%93,271,092
Oct 16, 202524.0025.0823.9824.9224.923.66%102,083,268
Oct 15, 202523.8024.5023.8024.0424.041.69%74,076,650
Oct 14, 202524.6024.7623.6423.6423.64-3.82%50,566,834
Oct 13, 202524.8024.9424.3024.5824.58-0.97%57,366,003
Oct 10, 202525.4425.4424.4824.8224.82-2.67%76,890,429
Oct 9, 202525.5626.5825.4025.5025.500.39%82,732,330
Oct 8, 202525.0625.9425.0225.4025.401.84%82,025,811
Oct 7, 202525.2025.4624.8024.9424.94-0.87%50,104,418
Oct 6, 202525.5625.8625.1225.1625.16-0.94%59,209,398
Oct 3, 202525.2826.4825.0825.4025.400.87%130,411,394
Oct 2, 202525.4625.6825.1225.1825.18-1.18%43,958,239
Oct 1, 202525.3225.5424.6625.4825.481.03%57,524,606
Sep 30, 202525.6025.7425.0025.2225.22-0.79%47,297,485
Sep 29, 202526.0426.2825.4225.4225.42-1.63%65,908,096
Sep 26, 202526.2226.3425.4625.8425.84-1.45%98,187,828
Sep 25, 202526.3626.4425.7426.2226.22-0.30%62,497,550
Sep 24, 202526.4026.7025.8026.3026.300.69%99,212,428
Sep 23, 202525.8426.4225.5826.1226.120.62%73,445,818
Sep 22, 202525.3026.6425.3025.9625.963.67%147,376,396
Sep 19, 202525.0225.6824.6825.0425.040.16%127,829,736
Sep 18, 202525.9625.9624.7825.0025.001.96%127,169,621
Sep 17, 202524.5024.7024.2224.5224.520.08%53,600,352
Sep 16, 202523.3024.7023.2824.5024.504.88%115,374,143
Sep 15, 202522.0623.3621.6623.3623.365.89%101,123,832
Sep 12, 202523.0623.1021.9222.0622.06-4.25%88,978,024
Sep 11, 202523.5023.9223.0023.0423.04-1.96%67,160,200
Sep 10, 202523.8223.8223.3423.5023.50-0.84%39,609,324
Sep 9, 202523.4024.0423.3023.7023.701.80%70,908,535
Sep 8, 202523.9424.2423.0023.2823.28-3.80%85,660,428
Sep 5, 202523.8824.4223.7624.2024.201.77%67,292,087
Sep 4, 202523.8024.0623.5223.7823.78-0.17%51,923,329
Sep 3, 202523.3224.1622.9623.8223.822.41%84,276,844
Sep 2, 202524.4024.5422.6223.2623.26-4.20%103,857,360
Sep 1, 202524.2624.5223.8824.2824.280.91%65,480,880
Aug 29, 202524.3424.5023.9624.0624.06-0.82%49,584,796
Aug 28, 202524.1424.4824.1424.2624.260.83%70,715,969
Aug 27, 202524.9825.1824.0224.0624.06-3.22%86,798,448