Skip to main content
logo
Koza Altin Isletmeleri A.S. (IST:KOZAL)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.06
-0.98 (-4.25%)
Sep 12, 2025, 6:10 PM GMT+3

IST:KOZAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202523.3623.5622.4422.8222.82-6.32%94,124,332
Jul 25, 202524.7824.8624.2624.3624.36-1.54%27,952,726
Jul 24, 202524.7625.0824.6224.7424.740.41%48,153,457
Jul 23, 202525.0025.0624.5224.6424.64-1.28%32,227,205
Jul 22, 202524.9425.2624.7824.9624.960.48%70,743,601
Jul 21, 202524.6024.9024.4624.8424.841.39%44,079,700
Jul 18, 202523.9024.6223.8224.5024.502.68%73,450,912
Jul 17, 202523.4624.0023.4223.8623.862.40%47,900,787
Jul 16, 202523.8424.0423.1423.3023.30-2.18%46,102,232
Jul 14, 202524.5624.6823.7623.8223.82-2.85%37,771,519
Jul 11, 202524.4224.7224.2824.5224.521.24%51,171,626
Jul 10, 202523.8424.4423.8424.2224.222.45%64,292,556
Jul 9, 202524.0824.3623.5023.6423.64-1.66%64,100,475
Jul 8, 202524.1424.4224.0024.0424.04-40,071,162
Jul 7, 202524.4824.4823.8824.0424.04-2.91%29,825,073
Jul 4, 202525.1425.1624.4424.7624.76-1.04%34,082,618