Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Koç Holding A.S. (KHOLY)

17.78
+0.17
+(0.97%)
At close: April 30 at 2:50:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.0018.6317.6718.6318.63500
Apr 29, 202517.4517.4517.4517.4517.45500
Apr 28, 202518.9519.3017.4517.9717.973,900
Apr 25, 202518.0018.0018.0018.0018.00-
Apr 24, 202518.0018.0018.0018.0018.00-
Apr 23, 202520.6220.6218.0018.0018.001,400
Apr 22, 202518.9019.3918.9019.3919.391,000
Apr 21, 202519.9019.9019.8519.8719.872,600
Apr 17, 202518.9518.9518.6818.6818.68800
Apr 16, 202518.2519.1018.2118.3218.321,500
Apr 15, 202519.8219.8218.9119.5719.575,600
Apr 14, 202518.3419.6118.3419.1519.151,800
Apr 11, 202519.4020.4019.2420.1820.1810,900
Apr 10, 202520.5920.5920.5920.5920.59900
Apr 9, 202521.3023.5719.8522.2522.2513,000
Apr 8, 202521.0021.0019.8020.3620.362,300
Apr 7, 202520.5020.9519.7320.7520.752,700
Apr 4, 202521.1621.1620.5020.5020.501,000
Apr 3, 202521.8921.8920.7420.7420.74800
Apr 2, 202521.6221.6221.2521.3921.391,200
Apr 1, 202520.7721.9320.6521.9321.931,300
Mar 31, 202520.6120.6120.6120.6120.61800
Mar 28, 202520.6120.6120.6120.6120.61400
Mar 27, 202521.5122.4220.6020.6120.611,400
Mar 26, 202521.5021.5020.9521.2021.201,900
Mar 25, 202522.3022.6122.1122.6122.6111,000
Mar 24, 202521.0021.4321.0021.4321.436,700
Mar 21, 202520.1120.6519.8920.4620.462,400
Mar 20, 202522.1522.1522.1522.1522.15800
Mar 19, 202521.2522.1520.4120.5120.512,900
Mar 18, 202524.7525.2624.7525.2625.261,600
Mar 17, 202525.0025.0024.5924.5924.59600
Mar 14, 202524.8824.8824.8824.8824.88500
Mar 13, 202524.7825.0024.7825.0025.00700
Mar 12, 202523.7423.7423.7423.7423.74600
Mar 11, 202523.6123.6522.6523.1723.171,900
Mar 10, 202523.3823.3823.3823.3823.38-
Mar 7, 202523.3823.3822.6023.3823.381,600
Mar 6, 202521.8821.8821.8821.8821.88-
Mar 5, 202522.0922.0921.3621.8821.881,100
Mar 4, 202520.3520.3519.6020.1220.122,400
Mar 3, 202521.5021.5020.6021.3621.361,100
Feb 28, 202520.8920.8920.8920.8920.89500
Feb 27, 202520.1020.7720.1020.2420.241,200
Feb 26, 202520.2220.3520.2220.3520.35800
Feb 25, 202520.6820.6820.1120.1120.11800
Feb 24, 202520.9520.9520.9520.9520.951,100
Feb 21, 202520.9121.3920.9121.3921.391,400
Feb 20, 202521.8021.8021.0021.0021.00600
Feb 19, 202521.0021.8320.3021.8321.831,500
Feb 18, 202521.6422.4121.6421.9421.9416,800
Feb 14, 202522.8022.8021.7421.8421.841,000
Feb 13, 202521.7522.4921.7522.2722.271,200
Feb 12, 202521.6622.5221.4321.5821.581,700
Feb 11, 202522.9623.2022.5323.2023.201,300
Feb 10, 202522.6023.1222.6022.9722.974,200
Feb 7, 202522.5024.1122.5023.2023.205,600
Feb 6, 202522.0922.0921.6821.6821.68600
Feb 5, 202522.8022.9722.5622.5622.565,700
Feb 4, 202523.3223.3223.3223.3223.32300
Feb 3, 202524.0524.0524.0524.0524.05-
Jan 31, 202524.0524.0524.0524.0524.05900
Jan 30, 202523.8724.3023.5824.3024.302,200
Jan 29, 202524.1324.1323.2423.5423.541,900
Jan 28, 202524.5024.6824.3024.6824.681,600
Jan 27, 202524.0824.5024.0824.5024.501,000
Jan 24, 202525.0625.0624.7624.7624.761,300
Jan 23, 202525.1525.2525.0025.2525.2511,000
Jan 22, 202525.0025.0124.3624.8424.8417,400
Jan 21, 202524.5024.7124.4624.4624.461,100
Jan 17, 202524.9125.1024.6924.6924.691,000
Jan 16, 202524.6624.8324.6624.7024.7012,400
Jan 15, 202525.0225.0224.1324.1324.13900
Jan 14, 202525.4025.4024.3024.3024.301,200
Jan 13, 202525.4925.4924.4124.4124.411,500
Jan 10, 202525.0026.6525.0026.6526.651,200
Jan 8, 202526.2826.4126.2826.4126.412,800
Jan 7, 202524.8524.8524.8524.8524.85400
Jan 6, 202527.4228.4927.2528.4928.492,700
Jan 3, 202526.5726.5726.5726.5726.57500
Jan 2, 202526.1026.1026.1026.1026.10600
Dec 31, 202425.3325.3325.3325.3325.331,400
Dec 30, 202424.3025.4424.3025.0125.013,700
Dec 27, 202426.0726.0726.0726.0726.07400
Dec 26, 202427.0027.0025.9525.9525.953,800
Dec 24, 202424.3026.8724.3026.8726.871,700
Dec 23, 202424.4025.5324.4024.4224.421,400
Dec 20, 202424.9524.9524.9524.9524.956,600
Dec 19, 202425.5426.3225.5426.1126.112,400
Dec 18, 202426.4026.4026.3026.3026.30900
Dec 17, 202427.1527.1526.4026.4026.40600
Dec 16, 202427.7027.7027.7027.7027.70-
Dec 13, 202427.0527.7027.0527.7027.70600
Dec 12, 202426.7728.4126.7728.0628.063,900
Dec 11, 202428.0528.0528.0028.0028.001,500
Dec 10, 202428.1928.1926.8026.8326.83700
Dec 9, 202429.5029.9028.0028.0028.00900
Dec 6, 202428.2828.2828.2828.2828.28500
Dec 5, 202427.0028.7527.0028.7528.751,900
Dec 4, 202427.5128.2426.3927.5627.5614,700
Dec 3, 202428.0028.0027.5027.8927.8937,400
Dec 2, 202426.9027.8026.9027.4027.4026,200
Nov 29, 202427.7229.9027.7229.9029.90400
Nov 27, 202428.1028.1028.1028.1028.10200
Nov 26, 202429.9629.9628.1028.1128.111,200
Nov 25, 202427.8928.8027.8928.8028.80700
Nov 22, 202426.5028.1226.5027.4027.402,800
Nov 21, 202425.5525.5525.5525.5525.55-
Nov 20, 202426.3926.3925.5525.5525.551,800
Nov 19, 202428.2628.2628.2628.2628.26500
Nov 18, 202429.4529.4527.7129.1929.191,600
Nov 15, 202426.9428.0525.5127.7627.761,400
Nov 14, 202426.7826.7826.7426.7426.7420,900
Nov 13, 202425.5027.0025.4725.9225.923,900
Nov 12, 202425.4525.4524.1524.1524.15700
Nov 11, 202426.8126.8125.6425.6425.641,500
Nov 8, 202425.2025.2024.5324.5324.53700
Nov 7, 202423.9724.8723.9724.8724.87600
Nov 6, 202424.1324.1324.1324.1324.13300
Nov 5, 202424.0024.7523.0723.0723.071,200
Nov 4, 202424.0024.0023.1223.1323.133,000
Nov 1, 202423.9923.9923.9923.9923.99300
Oct 31, 202424.0525.6923.9823.9823.982,500
Oct 30, 202424.0026.2024.0026.2026.20500
Oct 29, 202425.5025.5025.5025.5025.50-
Oct 28, 202425.4325.5025.4225.5025.502,200
Oct 25, 202425.2025.2024.6424.6424.641,600
Oct 24, 202425.0025.1324.9025.1325.1361,900
Oct 23, 202424.4824.8324.4824.7224.721,300
Oct 22, 202425.1125.5025.1125.3525.352,300
Oct 21, 202425.3125.7525.0925.7525.751,500
Oct 18, 202426.9926.9926.9926.9926.99-
Oct 17, 202426.9926.9926.9926.9926.99500
Oct 16, 202426.7026.7226.1726.1726.17900
Oct 15, 202426.0026.0025.8925.9525.951,100
Oct 14, 202426.6626.6625.0025.0025.001,400
Oct 11, 202426.1426.1425.3025.9525.9543,100
Oct 10, 202425.1227.9825.1226.1426.142,200
Oct 9, 202426.0528.0525.3028.0528.051,000
Oct 8, 202425.7325.7325.7325.7325.73500
Oct 7, 202426.0026.0025.7325.7325.731,400
Oct 4, 202425.5125.5125.5125.5125.51300
Oct 3, 202426.3926.3926.3926.3926.39-
Oct 2, 202426.5026.5026.3926.3926.39500
Oct 1, 202426.7726.9426.7726.9426.94700
Sep 30, 202427.4027.5026.5826.5826.581,300
Sep 27, 202427.3527.3927.0527.0527.052,800
Sep 26, 202426.5026.8526.5026.5826.581,200
Sep 25, 202427.5327.5326.7426.9926.999,000
Sep 24, 202427.2528.2027.2527.2527.251,000
Sep 23, 202426.7627.1026.6826.6826.682,300
Sep 20, 202426.9626.9626.7626.7626.761,600
Sep 19, 202425.6025.6025.6025.6025.60-
Sep 18, 202425.3225.6025.3225.6025.602,300
Sep 17, 202424.8924.8924.8924.8924.89-
Sep 16, 202425.9126.7924.8924.8924.893,900
Sep 13, 202425.4627.0225.4525.4525.454,000
Sep 12, 202425.5425.7725.5425.5625.5616,600
Sep 11, 202425.0625.0625.0625.0625.06500
Sep 10, 202426.1726.3425.7625.7625.762,400
Sep 9, 202426.6127.4026.6127.4027.402,700
Sep 6, 202428.3928.4527.5528.4528.452,200
Sep 5, 202427.0828.0027.0827.0927.09900
Sep 4, 202427.4527.7826.7027.3227.322,400
Sep 3, 202428.5528.5527.4427.4427.4426,200
Aug 30, 202426.9326.9326.9326.9326.93300
Aug 29, 202427.7427.7427.3227.3227.322,300
Aug 28, 202426.4927.0126.2126.9526.952,000
Aug 27, 202427.7228.7227.7228.7228.722,100
Aug 26, 202428.1228.1227.0027.4627.461,900
Aug 23, 202428.2428.2428.2428.2428.24-
Aug 22, 202428.0728.2428.0728.2428.242,100
Aug 21, 202428.0828.0827.4027.4027.40500
Aug 20, 202426.6026.6026.6026.6026.60900
Aug 19, 202427.5827.5827.5827.5827.581,000
Aug 16, 202427.5027.5026.9827.0227.0210,600
Aug 15, 202427.8828.1227.5628.1228.129,900
Aug 14, 202426.7728.8626.7728.1328.139,700
Aug 13, 202428.0028.0027.6627.8327.835,600
Aug 12, 202428.0028.3028.0028.3028.30600
Aug 9, 202429.2529.4028.2128.2128.211,100
Aug 8, 202429.6030.3529.6030.3530.354,000
Aug 7, 202429.4029.4029.4029.4029.40400
Aug 6, 202429.2029.2028.5528.5528.551,300
Aug 5, 202431.0531.0530.0630.0630.061,200
Aug 2, 202431.0531.0531.0531.0531.05500
Aug 1, 202432.2732.2732.2732.2732.2710,900
Jul 31, 202431.9532.2731.9532.2732.27400
Jul 30, 202432.7532.8032.7532.8032.80900
Jul 29, 202433.1233.2232.8932.8932.89800
Jul 26, 202432.9034.4632.9033.5933.594,600
Jul 25, 202431.6033.1331.6033.1333.131,000
Jul 24, 202434.7034.7034.7034.7034.70-
Jul 23, 202433.9634.7033.9634.7034.701,300
Jul 22, 202433.8333.8833.3733.3733.371,700
Jul 19, 202434.0034.4634.0034.4634.46400
Jul 18, 202434.3334.3334.3334.3334.33-
Jul 17, 202434.3334.3334.3334.3334.33600
Jul 16, 202434.6034.8834.3434.3434.341,300
Jul 15, 202434.0934.5034.0934.5034.501,100
Jul 12, 202435.2035.2035.2035.2035.20-
Jul 11, 202434.6235.2034.6235.2035.20800
Jul 10, 202434.1435.0434.1435.0435.043,600
Jul 9, 202435.4535.4533.6733.6733.67700
Jul 8, 202435.4335.4335.4335.4335.43300
Jul 5, 202435.0035.3234.9334.9334.934,100
Jul 3, 202433.9034.8733.9034.8734.872,500
Jul 2, 202433.1533.5833.1533.5833.583,400
Jul 1, 202434.9934.9934.9934.9934.99300
Jun 28, 202435.0235.0235.0235.0235.02500
Jun 27, 202434.0034.1433.6033.6033.6010,900
Jun 26, 202432.4932.4932.4932.4932.497,000
Jun 25, 202433.1733.2533.1733.2533.251,900
Jun 24, 202432.7532.7532.7532.7532.7519,600
Jun 21, 202434.3034.3034.3034.3034.3023,300
Jun 20, 202434.0034.3033.8334.3034.303,400
Jun 18, 202434.2534.5033.4033.5233.526,700
Jun 17, 202433.1033.2533.1033.2533.252,000
Jun 14, 202434.7834.7834.7834.7834.7838,000
Jun 13, 202434.9534.9534.9534.9534.9528,000
Jun 12, 202432.6532.6532.6532.6532.65100
Jun 11, 202431.7832.6531.7832.6532.651,600
Jun 10, 202431.9432.2531.9432.2132.213,200
Jun 7, 202434.8434.8434.8434.8434.84300
Jun 6, 202433.8734.0533.7833.9033.9010,600
Jun 5, 202435.4835.4835.4835.4835.48-
Jun 4, 202436.4636.4635.4835.4835.48700
Jun 3, 202436.0036.3936.0036.3536.352,100
May 31, 202438.2038.2037.5137.5737.571,700
May 30, 202439.7039.7039.3539.3539.35400
May 29, 202439.9439.9439.9439.9439.94500
May 28, 202438.7938.7938.0038.0038.00600
May 24, 202437.3137.3137.3137.3137.31400
May 23, 202439.7639.7639.4139.4139.41600
May 22, 202441.7841.7840.6640.7040.706,100
May 21, 202441.3241.3240.7440.9540.952,300
May 20, 202438.0838.3536.6638.3238.323,600
May 17, 202436.8839.1936.8839.1939.191,300
May 16, 202437.6937.6937.6937.6937.69300
May 15, 202437.2637.2637.2637.2637.26-
May 14, 202437.3137.3137.2637.2637.26600
May 13, 202436.4036.4036.4036.4036.40-
May 10, 202437.0037.0036.4036.4036.401,300
May 9, 202436.9236.9236.9236.9236.92500
May 8, 202436.2536.2536.2536.2536.25-
May 7, 202436.9336.9336.2536.2536.25500
May 6, 202438.2738.2738.2738.2738.27700
May 3, 202436.1436.1434.7534.7534.751,000
May 2, 202436.0036.0035.9035.9535.9511,400
May 1, 202434.1434.1434.1434.1434.14-