Skip to main content
logo
Koza Altin Isletmeleri A.S. (IST:KOZAL)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.02
-0.14 (-0.56%)
Oct 7, 2025, 5:46 PM GMT+3

IST:KOZAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202525.5625.8625.1225.1625.16-0.94%57,115,039
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
Aug 26, 202525.0625.3224.7224.8624.86-0.96%94,419,499
Aug 25, 202525.0425.4024.9425.1025.101.62%89,692,520
Aug 22, 202524.3624.9024.3024.7024.701.65%83,648,847
Aug 21, 202523.7624.4223.7224.3024.302.79%100,034,091
Aug 20, 202523.5223.8223.3823.6423.640.60%72,706,554
Aug 19, 202523.8223.8423.4023.5023.50-0.93%49,366,608
Aug 18, 202523.4023.8623.3823.7223.721.63%76,846,207
Aug 15, 202523.2623.7223.1423.3423.340.43%68,337,253
Aug 14, 202523.4823.7223.1823.2423.24-0.85%54,838,795
Aug 13, 202523.4023.6223.2423.4423.440.09%48,232,627
Aug 12, 202523.9023.9223.2623.4223.42-2.90%70,837,917
Aug 11, 202523.3024.1223.2224.1224.124.06%95,120,269
Aug 8, 202523.1623.3223.0423.1823.180.43%54,005,678
Aug 7, 202523.0623.2823.0023.0823.080.70%56,653,761
Aug 6, 202523.1623.2422.8422.9222.92-0.61%48,522,290
Aug 5, 202523.0823.5423.0623.0623.060.35%86,416,409
Aug 4, 202523.2223.2822.9622.9822.98-0.69%48,324,528
Aug 1, 202522.9023.1822.7023.1423.141.22%64,394,197
Jul 31, 202522.8623.0422.8022.8622.860.53%42,344,838
Jul 30, 202522.7423.2622.5822.7422.740.62%73,463,793
Jul 29, 202522.9223.1422.5022.6022.60-0.96%43,712,857