Australia markets close in 10 minutes

Koza Altin Isletmeleri A.S. (KOZAL.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
22.28+0.12 (+0.54%)
At close: 06:09PM TRT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202422.2622.6022.0222.2822.2879,235,855
21 June 202421.7622.2021.6222.1622.1674,499,402
20 June 202421.6221.7621.4421.6821.6841,637,399
14 June 202422.0022.1021.3021.4421.4494,933,592
13 June 202421.4621.9821.3621.8021.8099,596,780
12 June 202420.8421.3620.6821.1621.16118,346,466
11 June 202421.0021.2420.7621.0021.0075,800,008
10 June 202421.0022.2820.7621.0421.04130,299,354
07 June 202420.9221.0620.1820.5820.5847,124,035
06 June 202421.1021.3620.6220.8020.8076,987,910
05 June 202421.4021.4020.8020.9620.9679,309,859
04 June 202421.3021.7621.2621.3421.3493,870,994
03 June 202420.9221.3420.7221.3421.3455,528,706
31 May 202421.6021.7820.7420.8820.8873,957,496
30 May 202421.6421.8421.3221.5421.5448,676,956
29 May 202422.6022.6621.6021.6221.6254,213,721
28 May 202422.3022.7022.0822.5222.52131,016,839
27 May 202421.9022.6221.9022.2222.22124,963,591
24 May 202421.6622.0021.4621.8821.8847,266,322
23 May 202422.1222.3221.6621.7021.7064,165,656
22 May 202421.9222.3221.8022.1022.10133,044,545
21 May 202421.7022.2421.6021.8221.82114,004,953
20 May 202421.6021.8421.5421.6421.6463,128,158
17 May 202421.2621.5221.1021.4821.4881,292,120
16 May 202421.1821.3820.8221.2021.2048,917,924
15 May 202421.5221.6221.0421.0421.0441,726,170
14 May 202421.4421.5220.9621.1021.1058,802,584
13 May 202422.0022.0621.2821.4221.4240,334,419
10 May 202422.2022.2021.8021.9621.9673,671,501
09 May 202423.4223.4422.8022.9422.9459,224,498
08 May 202423.2623.7623.2423.3023.3080,847,004
07 May 202423.2423.3822.7223.2223.2255,636,093
06 May 202423.4223.5823.1423.1823.1845,766,227
03 May 202423.6023.8023.2023.3823.3860,149,227
02 May 202423.3023.7423.2223.5623.5671,266,622
30 Apr 202424.1024.1223.2423.2623.2668,327,212
29 Apr 202423.5423.9623.2223.9023.9086,605,435
26 Apr 202423.1623.7422.9823.4023.4078,379,322
25 Apr 202423.0223.3622.7823.0423.0463,499,625
24 Apr 202423.6023.8422.8822.9022.9071,047,684
22 Apr 202423.6224.1223.3023.4623.4671,207,103
19 Apr 202422.9823.6822.8623.5423.5482,558,815
18 Apr 202423.7623.9222.9423.2023.2078,939,440
17 Apr 202424.8225.1023.6023.7023.70103,377,344
16 Apr 202424.8625.3224.1224.5224.52209,573,154
15 Apr 202424.8825.2824.1624.5024.50128,377,764
09 Apr 2024------
08 Apr 202424.0024.7223.5624.7224.72108,400,975
05 Apr 202422.2623.8022.2623.7023.7099,280,591
04 Apr 202421.4222.6221.4222.0422.0488,360,777
03 Apr 202421.3622.0221.0821.2621.2675,643,246
02 Apr 202422.0622.5221.2421.3821.3881,423,014
01 Apr 202423.0023.0821.7821.8821.8867,687,617
29 Mar 202422.5023.4422.3223.3023.3076,197,627
28 Mar 202421.7022.5821.7022.3822.3888,944,456
27 Mar 202421.2221.8821.0621.6021.6076,520,311
26 Mar 202422.1622.3421.0821.1821.1866,652,133
25 Mar 202422.5823.0421.9022.0422.0492,870,235
22 Mar 202422.2623.0422.1022.6022.60112,488,823
21 Mar 202422.4222.7622.0422.1622.1679,952,114
20 Mar 202422.2222.7222.1422.1622.1689,992,430
19 Mar 202422.2622.4822.0422.2222.2251,251,898
18 Mar 202423.2823.3422.1422.2622.2651,518,662
15 Mar 202422.8623.4422.7623.2223.2262,845,962
14 Mar 202423.2023.3422.6022.8222.8268,278,920
13 Mar 202424.2024.3223.0823.1023.1067,557,496
12 Mar 202425.3425.5824.0824.1424.1463,361,368
11 Mar 202425.7225.8825.0825.3425.3481,430,708
08 Mar 202424.8625.6824.6025.2025.20157,696,818
07 Mar 202423.7224.8623.7224.8424.84129,369,901
06 Mar 202424.4624.8423.3423.5823.58186,983,363
05 Mar 202422.9625.1422.9224.4024.40279,649,801
04 Mar 202422.8423.5622.5422.8622.86122,861,812
01 Mar 202422.8223.3422.4622.7822.78128,831,591
29 Feb 202421.5223.6421.4822.9022.90256,749,718
28 Feb 202421.9022.2021.5021.5021.5051,765,342
27 Feb 202422.8422.8621.9822.0022.0067,346,031
26 Feb 202423.4423.7622.8022.8022.8093,860,599
23 Feb 202423.9223.9823.3623.4423.4455,292,893
22 Feb 202423.7824.1023.5223.8423.8473,807,291
21 Feb 202424.1424.1623.4223.6823.6863,344,483
20 Feb 202423.5824.1223.5424.0224.0283,403,553
19 Feb 202424.3624.4223.3223.4423.4489,414,807
16 Feb 202423.2424.2023.2024.0224.02167,598,454
15 Feb 202422.7023.4422.6623.1223.1297,637,303
14 Feb 202422.6822.7022.2622.7022.7056,493,599
13 Feb 202422.8023.6222.5222.6422.64138,245,965
12 Feb 202423.0623.1022.4222.9022.90104,138,192
09 Feb 202421.3622.4421.3422.1422.14198,577,157
08 Feb 202421.1821.4421.1221.2221.2273,679,521
07 Feb 202421.3021.6021.0821.1221.12103,487,365
06 Feb 202421.4221.4621.0821.2421.2493,998,050
05 Feb 202421.2421.3821.1021.3621.3668,558,234
02 Feb 202421.3221.8420.9621.0821.0884,025,048
01 Feb 202420.7821.4220.7821.2021.20107,342,912
31 Jan 202420.6821.0420.5420.7620.7674,256,285
30 Jan 202421.0021.2020.6420.7420.7477,453,129
29 Jan 202421.0021.1420.7620.9420.9483,930,939
26 Jan 202420.5420.9220.3420.8820.8890,080,307
25 Jan 202420.0620.5620.0420.4820.4879,808,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...