Skip to main content
logo
Koza Altin Isletmeleri A.S. (IST:KOZAL)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.14
+0.28 (1.22%)
Aug 1, 2025, 6:09 PM GMT+3

IST:KOZAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.9023.1822.7023.1423.141.22%61,977,153
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
Jul 3, 202524.7225.4424.6625.0225.022.21%47,838,581
Jul 2, 202524.4025.0824.3224.4824.480.33%56,616,690
Jul 1, 202524.0424.6823.9424.4024.401.67%53,484,526
Jun 30, 202523.3424.0823.1024.0024.003.09%66,297,443
Jun 27, 202523.0623.3822.9223.2823.280.87%30,326,239
Jun 26, 202523.1023.3222.9223.0823.08-0.09%31,455,266
Jun 25, 202523.7023.9823.0223.1023.10-2.37%28,807,383
Jun 24, 202523.2023.7623.0623.6623.664.05%38,187,450
Jun 23, 202522.5822.8822.4622.7422.74-0.09%37,429,625
Jun 20, 202522.8023.1622.7622.7622.760.71%42,729,998
Jun 19, 202523.0223.4022.5622.6022.60-1.14%43,952,690
Jun 18, 202523.8224.1022.8622.8622.86-4.35%44,981,171
Jun 17, 202523.8024.3023.8023.9023.900.59%52,079,415
Jun 16, 202524.2224.3223.6023.7623.76-1.82%36,436,086
Jun 13, 202523.6024.3823.5024.2024.20-2.81%47,376,610
Jun 12, 202525.5625.9624.4424.9024.90-2.66%64,756,071
Jun 11, 202524.6225.9224.5425.5825.584.41%82,303,558
Jun 10, 202524.7424.7824.2624.5024.50-0.57%44,294,309
Jun 5, 202524.4824.9424.4824.6424.64-0.24%13,560,494
Jun 4, 202523.5024.8223.5024.7024.704.13%49,170,836
Jun 3, 202523.0023.7823.0023.7223.723.67%32,580,115
Jun 2, 202523.2423.4222.7422.8822.88-1.21%37,003,420
May 30, 202523.4623.6223.0623.1623.16-1.11%49,457,404
May 29, 202523.4223.9022.9623.4223.420.43%71,146,325
May 28, 202523.4623.9023.1823.3223.32-0.60%52,415,660
May 27, 202524.9024.9623.4623.4623.46-5.93%70,503,673
May 26, 202525.9025.9224.9024.9424.94-2.73%34,117,325
May 23, 202525.2425.9824.7625.6425.64-0.47%71,427,674
May 22, 202525.2225.9824.9625.7625.762.63%59,114,749
May 21, 202525.1425.5825.0225.1025.100.16%36,590,508