Koza Altin Isletmeleri A.S. (KOZAL.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 22.00 | 22.10 | 21.30 | 21.44 | 21.44 | 94,933,592 |
| 13 June 2024 | 21.46 | 21.98 | 21.36 | 21.80 | 21.80 | 99,596,780 |
| 12 June 2024 | 20.84 | 21.36 | 20.68 | 21.16 | 21.16 | 118,346,466 |
| 11 June 2024 | 21.00 | 21.24 | 20.76 | 21.00 | 21.00 | 75,800,008 |
| 10 June 2024 | 21.00 | 22.28 | 20.76 | 21.04 | 21.04 | 130,299,354 |
| 07 June 2024 | 20.92 | 21.06 | 20.18 | 20.58 | 20.58 | 47,124,035 |
| 06 June 2024 | 21.10 | 21.36 | 20.62 | 20.80 | 20.80 | 76,987,910 |
| 05 June 2024 | 21.40 | 21.40 | 20.80 | 20.96 | 20.96 | 79,309,859 |
| 04 June 2024 | 21.30 | 21.76 | 21.26 | 21.34 | 21.34 | 93,870,994 |
| 03 June 2024 | 20.92 | 21.34 | 20.72 | 21.34 | 21.34 | 55,528,706 |
| 31 May 2024 | 21.60 | 21.78 | 20.74 | 20.88 | 20.88 | 73,957,496 |
| 30 May 2024 | 21.64 | 21.84 | 21.32 | 21.54 | 21.54 | 48,676,956 |
| 29 May 2024 | 22.60 | 22.66 | 21.60 | 21.62 | 21.62 | 54,213,721 |
| 28 May 2024 | 22.30 | 22.70 | 22.08 | 22.52 | 22.52 | 131,016,839 |
| 27 May 2024 | 21.90 | 22.62 | 21.90 | 22.22 | 22.22 | 124,963,591 |
| 24 May 2024 | 21.66 | 22.00 | 21.46 | 21.88 | 21.88 | 47,266,322 |
| 23 May 2024 | 22.12 | 22.32 | 21.66 | 21.70 | 21.70 | 64,165,656 |
| 22 May 2024 | 21.92 | 22.32 | 21.80 | 22.10 | 22.10 | 133,044,545 |
| 21 May 2024 | 21.70 | 22.24 | 21.60 | 21.82 | 21.82 | 114,004,953 |
| 20 May 2024 | 21.60 | 21.84 | 21.54 | 21.64 | 21.64 | 63,128,158 |
| 17 May 2024 | 21.26 | 21.52 | 21.10 | 21.48 | 21.48 | 81,292,120 |
| 16 May 2024 | 21.18 | 21.38 | 20.82 | 21.20 | 21.20 | 48,917,924 |
| 15 May 2024 | 21.52 | 21.62 | 21.04 | 21.04 | 21.04 | 41,726,170 |
| 14 May 2024 | 21.44 | 21.52 | 20.96 | 21.10 | 21.10 | 58,802,584 |
| 13 May 2024 | 22.00 | 22.06 | 21.28 | 21.42 | 21.42 | 40,334,419 |
| 10 May 2024 | 22.20 | 22.20 | 21.80 | 21.96 | 21.96 | 73,671,501 |
| 09 May 2024 | 23.42 | 23.44 | 22.80 | 22.94 | 22.94 | 59,224,498 |
| 08 May 2024 | 23.26 | 23.76 | 23.24 | 23.30 | 23.30 | 80,847,004 |
| 07 May 2024 | 23.24 | 23.38 | 22.72 | 23.22 | 23.22 | 55,636,093 |
| 06 May 2024 | 23.42 | 23.58 | 23.14 | 23.18 | 23.18 | 45,766,227 |
| 03 May 2024 | 23.60 | 23.80 | 23.20 | 23.38 | 23.38 | 60,149,227 |
| 02 May 2024 | 23.30 | 23.74 | 23.22 | 23.56 | 23.56 | 71,266,622 |
| 30 Apr 2024 | 24.10 | 24.12 | 23.24 | 23.26 | 23.26 | 68,327,212 |
| 29 Apr 2024 | 23.54 | 23.96 | 23.22 | 23.90 | 23.90 | 86,605,435 |
| 26 Apr 2024 | 23.16 | 23.74 | 22.98 | 23.40 | 23.40 | 78,379,322 |
| 25 Apr 2024 | 23.02 | 23.36 | 22.78 | 23.04 | 23.04 | 63,499,625 |
| 24 Apr 2024 | 23.60 | 23.84 | 22.88 | 22.90 | 22.90 | 71,047,684 |
| 22 Apr 2024 | 23.62 | 24.12 | 23.30 | 23.46 | 23.46 | 71,207,103 |
| 19 Apr 2024 | 22.98 | 23.68 | 22.86 | 23.54 | 23.54 | 82,558,815 |
| 18 Apr 2024 | 23.76 | 23.92 | 22.94 | 23.20 | 23.20 | 78,939,440 |
| 17 Apr 2024 | 24.82 | 25.10 | 23.60 | 23.70 | 23.70 | 103,377,344 |
| 16 Apr 2024 | 24.86 | 25.32 | 24.12 | 24.52 | 24.52 | 209,573,154 |
| 15 Apr 2024 | 24.88 | 25.28 | 24.16 | 24.50 | 24.50 | 128,377,764 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 24.00 | 24.72 | 23.56 | 24.72 | 24.72 | 108,400,975 |
| 05 Apr 2024 | 22.26 | 23.80 | 22.26 | 23.70 | 23.70 | 99,280,591 |
| 04 Apr 2024 | 21.42 | 22.62 | 21.42 | 22.04 | 22.04 | 88,360,777 |
| 03 Apr 2024 | 21.36 | 22.02 | 21.08 | 21.26 | 21.26 | 75,643,246 |
| 02 Apr 2024 | 22.06 | 22.52 | 21.24 | 21.38 | 21.38 | 81,423,014 |
| 01 Apr 2024 | 23.00 | 23.08 | 21.78 | 21.88 | 21.88 | 67,687,617 |
| 29 Mar 2024 | 22.50 | 23.44 | 22.32 | 23.30 | 23.30 | 76,197,627 |
| 28 Mar 2024 | 21.70 | 22.58 | 21.70 | 22.38 | 22.38 | 88,944,456 |
| 27 Mar 2024 | 21.22 | 21.88 | 21.06 | 21.60 | 21.60 | 76,520,311 |
| 26 Mar 2024 | 22.16 | 22.34 | 21.08 | 21.18 | 21.18 | 66,652,133 |
| 25 Mar 2024 | 22.58 | 23.04 | 21.90 | 22.04 | 22.04 | 92,870,235 |
| 22 Mar 2024 | 22.26 | 23.04 | 22.10 | 22.60 | 22.60 | 112,488,823 |
| 21 Mar 2024 | 22.42 | 22.76 | 22.04 | 22.16 | 22.16 | 79,952,114 |
| 20 Mar 2024 | 22.22 | 22.72 | 22.14 | 22.16 | 22.16 | 89,992,430 |
| 19 Mar 2024 | 22.26 | 22.48 | 22.04 | 22.22 | 22.22 | 51,251,898 |
| 18 Mar 2024 | 23.28 | 23.34 | 22.14 | 22.26 | 22.26 | 51,518,662 |
| 15 Mar 2024 | 22.86 | 23.44 | 22.76 | 23.22 | 23.22 | 62,845,962 |
| 14 Mar 2024 | 23.20 | 23.34 | 22.60 | 22.82 | 22.82 | 68,278,920 |
| 13 Mar 2024 | 24.20 | 24.32 | 23.08 | 23.10 | 23.10 | 67,557,496 |
| 12 Mar 2024 | 25.34 | 25.58 | 24.08 | 24.14 | 24.14 | 63,361,368 |
| 11 Mar 2024 | 25.72 | 25.88 | 25.08 | 25.34 | 25.34 | 81,430,708 |
| 08 Mar 2024 | 24.86 | 25.68 | 24.60 | 25.20 | 25.20 | 157,696,818 |
| 07 Mar 2024 | 23.72 | 24.86 | 23.72 | 24.84 | 24.84 | 129,369,901 |
| 06 Mar 2024 | 24.46 | 24.84 | 23.34 | 23.58 | 23.58 | 186,983,363 |
| 05 Mar 2024 | 22.96 | 25.14 | 22.92 | 24.40 | 24.40 | 279,649,801 |
| 04 Mar 2024 | 22.84 | 23.56 | 22.54 | 22.86 | 22.86 | 122,861,812 |
| 01 Mar 2024 | 22.82 | 23.34 | 22.46 | 22.78 | 22.78 | 128,831,591 |
| 29 Feb 2024 | 21.52 | 23.64 | 21.48 | 22.90 | 22.90 | 256,749,718 |
| 28 Feb 2024 | 21.90 | 22.20 | 21.50 | 21.50 | 21.50 | 51,765,342 |
| 27 Feb 2024 | 22.84 | 22.86 | 21.98 | 22.00 | 22.00 | 67,346,031 |
| 26 Feb 2024 | 23.44 | 23.76 | 22.80 | 22.80 | 22.80 | 93,860,599 |
| 23 Feb 2024 | 23.92 | 23.98 | 23.36 | 23.44 | 23.44 | 55,292,893 |
| 22 Feb 2024 | 23.78 | 24.10 | 23.52 | 23.84 | 23.84 | 73,807,291 |
| 21 Feb 2024 | 24.14 | 24.16 | 23.42 | 23.68 | 23.68 | 63,344,483 |
| 20 Feb 2024 | 23.58 | 24.12 | 23.54 | 24.02 | 24.02 | 83,403,553 |
| 19 Feb 2024 | 24.36 | 24.42 | 23.32 | 23.44 | 23.44 | 89,414,807 |
| 16 Feb 2024 | 23.24 | 24.20 | 23.20 | 24.02 | 24.02 | 167,598,454 |
| 15 Feb 2024 | 22.70 | 23.44 | 22.66 | 23.12 | 23.12 | 97,637,303 |
| 14 Feb 2024 | 22.68 | 22.70 | 22.26 | 22.70 | 22.70 | 56,493,599 |
| 13 Feb 2024 | 22.80 | 23.62 | 22.52 | 22.64 | 22.64 | 138,245,965 |
| 12 Feb 2024 | 23.06 | 23.10 | 22.42 | 22.90 | 22.90 | 104,138,192 |
| 09 Feb 2024 | 21.36 | 22.44 | 21.34 | 22.14 | 22.14 | 198,577,157 |
| 08 Feb 2024 | 21.18 | 21.44 | 21.12 | 21.22 | 21.22 | 73,679,521 |
| 07 Feb 2024 | 21.30 | 21.60 | 21.08 | 21.12 | 21.12 | 103,487,365 |
| 06 Feb 2024 | 21.42 | 21.46 | 21.08 | 21.24 | 21.24 | 93,998,050 |
| 05 Feb 2024 | 21.24 | 21.38 | 21.10 | 21.36 | 21.36 | 68,558,234 |
| 02 Feb 2024 | 21.32 | 21.84 | 20.96 | 21.08 | 21.08 | 84,025,048 |
| 01 Feb 2024 | 20.78 | 21.42 | 20.78 | 21.20 | 21.20 | 107,342,912 |
| 31 Jan 2024 | 20.68 | 21.04 | 20.54 | 20.76 | 20.76 | 74,256,285 |
| 30 Jan 2024 | 21.00 | 21.20 | 20.64 | 20.74 | 20.74 | 77,453,129 |
| 29 Jan 2024 | 21.00 | 21.14 | 20.76 | 20.94 | 20.94 | 83,930,939 |
| 26 Jan 2024 | 20.54 | 20.92 | 20.34 | 20.88 | 20.88 | 90,080,307 |
| 25 Jan 2024 | 20.06 | 20.56 | 20.04 | 20.48 | 20.48 | 79,808,812 |
| 24 Jan 2024 | 19.78 | 20.10 | 19.53 | 19.93 | 19.93 | 65,172,606 |
| 23 Jan 2024 | 20.32 | 20.42 | 19.67 | 19.71 | 19.71 | 62,179,637 |
| 22 Jan 2024 | 20.14 | 20.54 | 20.04 | 20.10 | 20.10 | 63,079,803 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.