Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

KOC METALURJI (KOCMT.IS)

Compare
14.32
-0.09
(-0.62%)
As of 11:44:22 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202514.4314.5514.2814.3214.321,481,780
Mar 11, 202514.0014.5714.0014.4114.416,177,132
Mar 10, 202514.4814.8214.4414.4814.486,826,377
Mar 7, 202514.9314.9714.6214.6414.645,366,926
Mar 6, 202514.0115.9914.0114.9314.9319,596,060
Mar 5, 202514.6614.6614.6614.6614.661,710,055
Mar 4, 202517.9517.9516.2816.2816.2815,069,730
Mar 3, 202517.7018.0817.5418.0818.088,484,070
Feb 28, 202517.5817.7617.3517.5817.584,988,254
Feb 27, 202516.7617.5316.7617.5117.516,285,216
Feb 26, 202516.7816.8916.6316.7216.725,432,461
Feb 25, 202516.5216.9516.4616.7116.717,764,582
Feb 24, 202516.0216.8015.9716.5016.509,980,736
Feb 21, 202516.0516.3515.8116.0016.006,284,803
Feb 20, 202515.5916.2915.5716.0016.008,757,251
Feb 19, 202515.6715.7015.4315.5515.552,644,606
Feb 18, 202515.6515.6815.3515.6315.633,781,580
Feb 17, 202515.5015.7415.4115.6015.604,996,530
Feb 14, 202515.5815.5815.2815.5015.502,433,508
Feb 13, 202515.2715.7615.1515.5015.505,488,996
Feb 12, 202515.2515.4315.1315.2315.232,918,994
Feb 11, 202515.0915.3015.0315.2515.252,527,520
Feb 10, 202514.9115.1814.8815.0915.092,123,174
Feb 7, 202514.6614.9014.6314.8814.881,585,451
Feb 6, 202514.8014.8214.6414.6414.641,241,853
Feb 5, 202514.9214.9214.5414.6314.632,270,303
Feb 4, 202514.9014.9314.7714.7914.791,296,814
Feb 3, 202515.0915.1014.7114.7514.752,260,545
Jan 31, 202515.0215.1014.9215.0315.031,401,579
Jan 30, 202515.0315.1114.9815.0215.021,762,028
Jan 29, 202515.2115.3815.0015.0015.003,172,320
Jan 28, 202515.1215.2415.0115.1415.142,343,503
Jan 27, 202515.2915.3015.0615.1215.122,738,909
Jan 24, 202515.3815.4215.2915.2915.292,322,446
Jan 23, 202515.4615.4615.3315.3315.334,068,657
Jan 22, 202515.5215.5915.2815.4115.414,273,854
Jan 21, 202515.8015.8515.4515.5215.523,773,812
Jan 20, 202515.5615.9315.5115.8015.808,092,332
Jan 17, 202515.7015.7015.4915.4915.494,762,771
Jan 16, 202515.9816.0615.3515.7015.7015,040,210
Jan 15, 202517.7517.8915.9815.9815.9828,754,120
Jan 14, 202517.2917.8017.0417.7517.757,041,477
Jan 13, 202517.3517.4517.1217.2917.294,930,155
Jan 10, 202516.9517.4516.9217.3417.346,272,935
Jan 9, 202516.6516.9916.6416.9016.903,588,270
Jan 8, 202516.8016.8516.5516.6516.653,362,865
Jan 7, 202516.8016.9116.7416.7916.794,424,033
Jan 6, 202517.0517.1516.7116.8016.806,466,595
Jan 3, 202516.9717.0616.8017.0017.006,637,161
Jan 2, 202516.8217.0016.7016.9016.903,115,986
Dec 31, 202416.5416.9716.5416.8016.806,420,256
Dec 30, 202416.6416.8016.4916.6416.644,712,613
Dec 27, 202416.9016.9816.4516.6216.628,743,258
Dec 26, 202416.7517.0516.5316.9816.9810,118,880
Dec 25, 202416.4916.7416.3416.6816.685,986,308
Dec 24, 202416.1916.5115.9516.3516.355,760,936
Dec 23, 202416.4016.4516.0316.1016.105,334,646
Dec 20, 202416.7016.7516.3516.3916.394,717,803
Dec 19, 202416.3016.5416.0416.5016.507,600,714
Dec 18, 202416.5816.6716.3016.3016.306,585,959
Dec 17, 202416.3516.7516.3416.5916.5913,087,970
Dec 16, 202418.1518.1916.3316.3316.3330,211,670
Dec 13, 202418.1318.5617.9118.1018.1013,075,090
Dec 12, 202418.1118.2217.5918.0618.0630,135,180
Dec 11, 202418.0018.1417.3318.0118.0121,931,680
Dec 10, 202417.6318.0017.2418.0018.0011,366,790
Dec 9, 202417.6018.0317.2117.5917.5919,145,920
Dec 6, 202417.1017.6717.0417.5617.5610,774,500
Dec 5, 202416.1717.1916.1717.0417.0413,478,670
Dec 4, 202416.1216.2315.9316.1616.166,773,007
Dec 3, 202416.0116.2115.9116.0716.078,261,872
Dec 2, 202415.8616.0215.5015.9815.988,983,686
Nov 29, 202415.7816.0715.6715.8815.888,337,670
Nov 28, 202415.2515.8315.1415.7315.739,427,246
Nov 27, 202415.2115.2915.1015.1815.185,336,947
Nov 26, 202415.2015.2614.9915.1615.1617,698,280
Nov 25, 202415.3415.4015.0715.1515.1511,078,050
Nov 22, 202414.5815.5614.4215.3015.3017,841,490
Nov 21, 202414.6414.6414.3114.5014.508,643,336
Nov 20, 202414.9815.0214.3214.4014.404,989,744
Nov 19, 202415.2715.3414.8514.9214.926,446,966
Nov 18, 202415.2315.3815.0815.2415.246,043,727
Nov 15, 202415.1915.4015.0615.2015.206,149,487
Nov 14, 202414.8615.4614.8615.1715.1710,330,680
Nov 13, 202414.9514.9914.7814.8014.803,258,593
Nov 12, 202415.0315.0614.8714.9114.914,139,560
Nov 11, 202414.9915.1314.9314.9614.964,581,787
Nov 8, 202415.1715.2414.8914.9914.997,263,464
Nov 7, 202414.7615.2414.6015.1415.148,011,970
Nov 6, 202414.6714.9414.6414.7414.746,432,241
Nov 5, 202415.0015.2714.3814.6714.677,969,663
Nov 4, 202415.0115.3514.7814.9414.948,838,336
Nov 1, 202416.2716.3414.9515.0115.0122,358,360
Oct 31, 202416.4016.4616.0816.2616.267,134,869
Oct 30, 202416.2516.4716.2216.4216.426,298,197
Oct 28, 202416.2216.4016.2116.2416.242,819,273
Oct 25, 202416.0416.3216.0116.2316.235,742,492
Oct 24, 202416.0516.4215.9916.0516.0512,098,630
Oct 23, 202416.0016.2215.8416.0016.007,954,003
Oct 22, 202416.0616.3315.7616.0016.009,334,973
Oct 21, 202416.0216.2815.7716.0216.027,043,034
Oct 18, 202415.8816.2615.6716.0016.0011,079,700
Oct 17, 202415.4515.7115.3315.7015.708,604,903
Oct 16, 202415.7815.7815.2215.4515.4515,136,620
Oct 15, 202414.2915.4914.1715.4215.4214,438,540
Oct 14, 202414.9115.1614.1014.2014.2010,814,060
Oct 11, 202414.8515.0214.7214.9114.9110,705,430
Oct 10, 202414.4715.1514.2714.8514.8520,104,130
Oct 9, 202413.8714.4713.7914.3514.3516,524,170
Oct 8, 202414.0514.0513.8113.8613.8614,871,940
Oct 7, 202413.7114.4213.6313.9713.9718,816,710
Oct 4, 202413.5013.7212.9313.6913.6928,204,200
Oct 3, 202413.6913.8013.4213.6213.6221,023,340
Oct 2, 202414.3314.3713.6013.6013.6023,113,080
Oct 1, 202414.9515.0814.2114.3214.3215,334,160
Sep 30, 202414.3415.4314.3214.9514.9529,771,980
Sep 27, 202414.2414.4414.1814.3514.359,174,360
Sep 26, 202414.2214.2814.1314.2314.236,622,634
Sep 25, 202414.2014.5414.1514.1914.1910,816,150
Sep 24, 202414.4614.5414.1014.2014.2015,306,050
Sep 23, 202414.7414.7914.3814.4214.427,369,163
Sep 20, 202414.8614.9114.6514.6714.6716,732,090
Sep 19, 202414.6915.0814.6314.8414.8418,889,550
Sep 18, 202414.7314.8014.5814.6414.6416,000,720
Sep 17, 202414.6014.8214.5514.7314.7328,116,330
Sep 16, 202414.6014.7814.4614.5814.5821,389,030
Sep 13, 202414.6615.0914.5914.6014.6023,339,020
Sep 12, 202414.9215.0414.1814.2514.2523,656,140
Sep 11, 202416.5416.6014.9214.9214.9226,594,240
Sep 10, 202416.9717.0216.5116.5716.579,102,344
Sep 9, 202417.1617.3016.9016.9016.9014,229,110
Sep 6, 202417.1517.1817.0517.1317.1313,201,230
Sep 5, 202417.2717.3217.0817.1117.1112,799,110
Sep 3, 202417.4217.4517.2517.2517.2512,936,300
Sep 2, 202417.2817.5017.2417.3917.3915,184,580
Aug 29, 202417.2017.2917.0817.1817.1811,475,890
Aug 28, 202417.5518.0217.1217.1317.1332,710,790
Aug 27, 202417.4217.7517.3517.4817.4817,965,370
Aug 26, 202417.6417.6417.1917.4017.4012,618,490
Aug 23, 202417.4918.1017.4617.4917.4925,423,210
Aug 22, 202417.4317.6217.3817.4617.4613,300,170
Aug 21, 202417.4417.6417.3617.3617.3613,382,740
Aug 20, 202417.5117.5117.3017.4017.4011,511,460
Aug 19, 202417.4917.5917.3717.4817.4810,944,330
Aug 16, 202417.6717.7517.4017.4617.4617,763,250
Aug 15, 202417.6617.7417.4817.6517.6514,896,920
Aug 14, 202417.7517.8417.5217.6117.6113,033,640
Aug 13, 202417.6117.8017.4017.6117.6117,327,660
Aug 12, 202417.7218.3717.5417.5517.5537,278,170
Aug 9, 202417.5317.9817.4517.5517.5525,650,350
Aug 8, 202417.6917.7317.3817.3817.3813,558,610
Aug 7, 202417.7217.7817.5417.6417.6414,607,820
Aug 6, 202417.5018.0917.5017.6417.6420,435,070
Aug 5, 202417.7017.9517.1717.3317.3320,771,000
Aug 2, 202418.5319.3018.1718.6218.6229,926,180
Aug 1, 202418.3019.7718.1718.8718.8769,578,790
Jul 31, 202418.1018.1517.6618.0718.0720,375,510
Jul 30, 202417.6618.1717.5618.0518.0530,108,790
Jul 29, 202417.2018.2417.1717.5217.5234,733,150
Jul 26, 202417.3517.4717.2017.2017.2017,264,580
Jul 25, 202417.3517.6617.1917.3017.3017,095,710
Jul 24, 202417.3017.8517.2917.2917.2922,852,290
Jul 23, 202417.2517.3717.1517.2717.279,337,193
Jul 22, 202417.3617.4917.2317.2317.238,382,813
Jul 19, 202417.5417.6017.3317.3317.3310,379,830
Jul 18, 202417.8218.0917.5017.5017.5024,604,850
Jul 17, 202417.7117.9517.5817.8017.808,619,590
Jul 16, 202417.7017.9417.6917.7117.718,463,408
Jul 12, 202417.9017.9417.6917.7017.705,962,659
Jul 11, 202417.8118.1017.7717.9017.9011,117,300
Jul 10, 202417.7617.8617.6317.7117.7111,690,710
Jul 9, 202417.9518.0317.5017.7117.7118,646,240
Jul 8, 202417.8418.0617.7317.8017.8015,741,860
Jul 5, 202417.9718.1217.7517.7617.7614,348,910
Jul 4, 202419.3219.3317.8617.9417.9432,214,170
Jul 3, 202419.2519.5619.1919.2919.2910,967,560
Jul 2, 202418.7819.3718.5619.2519.2522,610,070
Jul 1, 202419.0519.1818.5218.7218.7215,418,860
Jun 28, 202418.6819.0418.6218.8918.8914,071,390
Jun 27, 202418.6519.1818.4918.5718.5722,549,130
Jun 26, 202418.5918.8418.3118.4918.4912,583,330
Jun 25, 202419.3520.3818.5318.5518.5532,034,910
Jun 24, 202418.9819.6518.5919.3019.3018,938,320
Jun 21, 202418.7219.2518.6418.8618.8622,249,140
Jun 20, 202418.3519.9718.3518.5818.5832,135,370
Jun 14, 202418.5019.1818.3018.3018.3016,965,470
Jun 13, 202418.1019.3617.9118.2918.2923,986,330
Jun 12, 202417.5517.8216.9617.6017.6018,103,890
Jun 11, 202418.0618.2817.3517.4917.4915,383,750
Jun 10, 202418.9519.3917.9617.9617.9615,606,710
Jun 7, 202419.4819.7718.7418.8518.8531,571,380
Jun 6, 202420.8821.2019.2719.3419.3447,900,800
Jun 5, 202420.2421.5620.1020.5420.5472,773,230
Jun 4, 202420.0021.1219.9520.2220.2273,130,540
Jun 3, 202419.7220.8019.6319.9219.9254,802,840
May 31, 202419.5820.8419.1619.7019.7062,169,540
May 30, 202419.1820.6019.0919.5819.5868,326,920
May 29, 202419.0819.2818.3418.8918.8960,948,110
May 28, 202420.7221.1018.8619.0319.0394,142,840
May 27, 202422.9623.2820.7220.7220.7287,336,250
May 24, 202422.7024.7022.6422.8022.80181,099,000
May 23, 202422.3424.2222.0822.7022.70361,746,500
May 22, 202424.5224.5224.5224.5224.529,142,735
May 21, 202427.2427.2427.2427.2427.242,022,776
May 20, 202424.7824.7824.7824.7824.781,407,740
May 17, 202422.5422.5422.5422.5422.541,089,498