Istanbul - Delayed Quote TRY

Koza Anadolu Metal Madencilik Isletmeleri A.S. (KOZAA.IS)

Compare
73.70
+0.70
+(0.96%)
At close: January 28 at 6:09:32 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202573.3574.3071.8573.7073.708,046,057
Jan 27, 202573.2074.0072.0073.0073.004,485,413
Jan 24, 202574.8075.1573.7073.8573.853,525,762
Jan 23, 202573.9575.1573.0074.3574.355,627,031
Jan 22, 202573.4074.6072.9573.7073.704,422,609
Jan 21, 202574.7575.6572.6573.6073.605,912,879
Jan 20, 202572.1075.0072.0074.7574.758,996,984
Jan 17, 202570.7572.1570.3571.7571.755,365,832
Jan 16, 202569.0070.7568.7070.5070.504,657,340
Jan 15, 202568.2569.2066.7568.5068.504,435,209
Jan 14, 202568.5568.8566.7567.9067.903,231,764
Jan 13, 202571.1071.5067.7068.1068.105,297,705
Jan 10, 202570.6071.5070.5070.8070.805,963,312
Jan 9, 202570.2571.0569.9070.6070.605,757,450
Jan 8, 202572.0073.5569.3070.0070.0013,381,751
Jan 7, 202571.6573.2071.6571.6571.656,322,655
Jan 6, 202571.1572.5070.4571.6071.606,199,702
Jan 3, 202571.3572.1570.8570.9570.953,575,662
Jan 2, 202573.6073.7071.1071.1071.107,016,022
Dec 31, 202470.6074.2569.0074.2574.2510,960,840
Dec 30, 202470.5071.9569.7570.7070.706,178,948
Dec 27, 202469.0070.3067.6570.1070.107,223,644
Dec 26, 202468.3068.9067.0068.9068.905,534,294
Dec 25, 202467.1069.2066.5067.8067.805,129,303
Dec 24, 202466.3566.7064.6066.5066.505,158,283
Dec 23, 202465.4067.2564.7066.7066.705,736,397
Dec 20, 202468.0068.1063.7065.1065.1013,207,275
Dec 19, 202468.7569.6567.7067.9067.904,030,503
Dec 18, 202470.2570.4568.8568.9068.905,833,868
Dec 17, 202470.7570.8569.2570.2070.203,766,339
Dec 16, 202470.8071.8570.3070.3570.354,167,755
Dec 13, 202469.9571.0069.6570.5070.504,931,597
Dec 12, 202473.5574.2569.2569.6069.609,779,055
Dec 11, 202470.5075.3069.6572.8072.8015,435,254
Dec 10, 202471.5072.4569.8570.4570.458,909,671
Dec 9, 202470.4572.0070.1071.3071.3010,045,217
Dec 6, 202471.0572.2069.5570.0070.0010,498,457
Dec 5, 202468.8570.8568.8570.7070.707,601,018
Dec 4, 202470.0070.6568.1068.5068.5012,266,663
Dec 3, 202470.7071.9569.8570.2070.2015,224,642
Dec 2, 202470.3571.5069.7570.5070.506,846,405
Nov 29, 202468.7571.8567.7570.4570.4517,320,615
Nov 28, 202469.9071.0068.5068.5068.509,232,998
Nov 27, 202471.8072.2069.3069.5569.559,838,416
Nov 26, 202471.9073.5071.2071.2071.2016,328,141
Nov 25, 202474.8576.2071.7071.7071.7020,587,364
Nov 22, 202477.5081.8574.6575.1575.1542,634,235
Nov 21, 202470.0074.7070.0074.7074.7018,217,301
Nov 20, 202467.5069.8066.6067.9567.9518,885,812
Nov 19, 202464.9067.4563.6066.8066.8012,644,159
Nov 18, 202464.5566.5063.1564.9064.906,372,050
Nov 15, 202464.5565.2564.0064.2564.254,306,554
Nov 14, 202463.2064.9063.1564.0064.005,361,647
Nov 13, 202463.4064.8062.4063.1063.106,006,432
Nov 12, 202462.8564.4062.5063.5063.505,935,379
Nov 11, 202460.9064.1060.3062.8562.858,199,365
Nov 8, 202458.9060.8558.8560.6060.604,587,654
Nov 7, 202458.5058.7557.2058.7558.753,663,583
Nov 6, 202457.1059.1055.8058.5058.505,521,049
Nov 5, 202457.7058.2056.5557.0557.053,081,165
Nov 4, 202460.3560.9056.9557.5057.504,933,961
Nov 1, 202461.5061.6559.8560.4560.453,799,691
Oct 31, 202460.9061.9560.0061.5061.505,002,544
Oct 30, 202461.4561.9560.6061.2061.204,888,757
Oct 28, 202460.0561.0059.0561.0061.002,301,741
Oct 25, 202459.5060.2558.8559.7559.753,741,366
Oct 24, 202458.8060.2058.3559.8059.805,470,593
Oct 23, 202458.3559.8557.6058.4058.406,158,211
Oct 22, 202456.5559.0555.6058.1558.155,586,803
Oct 21, 202457.5058.3556.3556.5556.553,663,377
Oct 18, 202457.9058.9556.9057.1057.105,287,247
Oct 17, 202456.1058.1556.1057.7057.704,530,119
Oct 16, 202455.2556.4554.4056.0556.057,685,255
Oct 15, 202455.9056.3054.5054.9054.909,661,570
Oct 14, 202458.4558.4555.8056.2056.203,382,357
Oct 11, 202456.3559.3056.2558.0058.007,049,174
Oct 10, 202456.8057.6055.9057.0057.004,419,182
Oct 9, 202456.2056.9055.1556.5056.504,948,825
Oct 8, 202456.7057.2555.9556.2556.254,535,909
Oct 7, 202460.0060.3056.1056.6056.605,403,945
Oct 4, 202456.8059.7555.4059.5559.556,403,287
Oct 3, 202461.3061.4556.2556.2556.259,035,621
Oct 2, 202465.0065.2560.5561.0061.005,721,510
Oct 1, 202468.5068.6063.3565.2065.205,049,497
Sep 30, 202467.6569.1567.2068.6568.654,867,059
Sep 27, 202467.7568.5067.2067.7567.753,508,424
Sep 26, 202469.9069.9067.3567.5567.554,320,393
Sep 25, 202469.5070.4568.3568.3568.359,059,332
Sep 24, 202471.7072.0069.0069.4069.4010,254,047
Sep 23, 202471.0073.2070.5071.2571.258,955,218
Sep 20, 202470.5571.7569.0571.7571.7511,976,001
Sep 19, 202468.7070.4068.2070.3070.309,212,813
Sep 18, 202468.3568.9067.4068.0068.004,565,056
Sep 17, 202467.8569.2067.1568.4068.409,357,337
Sep 16, 202463.3068.2062.9567.8567.8515,762,230
Sep 13, 202460.2063.6060.1563.2063.2010,101,405
Sep 12, 202459.8060.1557.6059.8559.855,200,603
Sep 11, 202462.3562.7559.0059.2059.207,464,171
Sep 10, 202460.5062.7560.5062.6062.6010,117,835
Sep 9, 202462.0062.7560.0560.1060.107,043,088
Sep 6, 202462.1063.3061.4562.1562.157,013,472
Sep 5, 202461.9063.5561.4062.0062.008,999,632
Sep 4, 202461.8562.2560.8561.5061.507,694,734
Sep 3, 202463.7064.8062.3062.6562.6512,040,093
Sep 2, 202463.0064.1062.1563.4063.4011,381,360
Aug 29, 202463.3563.7062.0562.4562.456,945,060
Aug 28, 202463.5064.9063.0063.1063.109,506,870
Aug 27, 202463.8064.6561.8563.1563.1512,311,111
Aug 26, 202467.7568.6063.0064.2064.2014,994,365
Aug 23, 202472.5073.3566.0566.5066.5026,517,320
Aug 22, 202472.0074.5071.1572.2072.2039,166,083
Aug 21, 202473.0074.5570.9071.4571.4537,028,575
Aug 20, 202472.1576.7071.6574.0074.0085,969,105
Aug 19, 202469.0071.2567.8070.3570.3513,722,653
Aug 16, 202468.9069.8067.2568.9068.9017,310,264
Aug 15, 202467.8569.2566.6068.9068.9016,441,438
Aug 14, 202465.3567.7064.5567.2067.2018,154,840
Aug 13, 202463.9064.9062.4564.6064.609,296,624
Aug 12, 202467.2567.7062.8563.9063.9017,990,124
Aug 9, 202467.6568.2565.8066.7066.7011,610,815
Aug 8, 202467.0567.5564.8567.4567.4520,948,733
Aug 7, 202462.8567.2062.8066.9566.9524,442,176
Aug 6, 202461.2063.8060.6562.2062.2020,168,893
Aug 5, 202460.1061.5558.0559.2059.2011,571,152
Aug 2, 202463.5065.4062.5064.5064.5014,987,256
Aug 1, 202461.6064.6061.6063.9563.9517,161,548
Jul 31, 202461.7562.1560.3060.9560.9511,046,434
Jul 30, 202461.6062.8061.2561.9061.9014,996,787
Jul 29, 202461.7562.7060.8061.4561.4516,093,983
Jul 26, 202460.9562.6060.9561.9061.909,428,192
Jul 25, 202460.3561.6560.1060.8060.8013,597,393
Jul 24, 202460.2061.3058.5560.4560.4513,003,558
Jul 23, 202460.4560.8559.3560.1060.109,930,469
Jul 22, 202458.3061.2558.3060.4560.4516,373,952
Jul 19, 202458.8559.0057.1557.8057.808,232,212
Jul 18, 202459.8060.9058.0058.4058.4011,091,263
Jul 17, 202462.9062.9059.7559.7559.7512,739,009
Jul 16, 202463.2063.8061.3562.4062.4014,072,608
Jul 12, 202461.5063.0560.7062.5062.5014,354,977
Jul 11, 202461.3062.1060.5061.4561.4515,313,922
Jul 10, 202458.4562.0057.1060.9560.9530,272,447
Jul 9, 202457.4059.2057.2558.9058.9013,081,528
Jul 8, 202457.5058.5556.9057.5057.5013,813,119
Jul 5, 202455.0058.0054.7556.9056.9021,654,480
Jul 4, 202453.6055.4553.3555.1055.1011,646,877
Jul 3, 202452.6053.5552.1553.4553.457,542,468
Jul 2, 202452.9553.2551.9052.5552.556,179,000
Jul 1, 202455.8056.1052.4552.9052.908,498,731
Jun 28, 202455.5556.1554.3055.1055.1011,274,071
Jun 27, 202453.0055.6052.4555.5555.5516,246,927
Jun 26, 202455.0555.2052.4552.4552.456,861,666
Jun 25, 202455.7556.5554.7055.1555.1510,015,674
Jun 24, 202455.3556.3055.3055.8055.8013,152,782
Jun 21, 202455.8556.4054.8555.2055.2014,068,781
Jun 20, 202454.8055.5054.1055.2555.2512,590,136
Jun 14, 202455.7555.8553.9054.6054.608,705,753
Jun 13, 202453.1055.6052.4555.3055.3013,552,176
Jun 12, 202450.4053.0049.7052.0552.0515,555,164
Jun 11, 202451.0552.0050.4050.8550.8511,817,139
Jun 10, 202450.3053.5050.3051.3551.3530,979,609
Jun 7, 202449.2049.7248.2048.6848.684,416,008
Jun 6, 202449.9250.5549.0049.0049.009,148,263
Jun 5, 202450.7050.7548.4249.8649.8611,964,651
Jun 4, 202450.5052.0050.3050.5050.5014,394,934
Jun 3, 202449.9050.7048.7050.3050.3015,921,206
May 31, 202450.2050.9549.3249.6249.6212,827,525
May 30, 202450.6551.1049.2450.4050.4010,734,653
May 29, 202452.7053.3050.1550.6550.657,716,429
May 28, 202452.1053.2051.8052.8552.8518,404,567
May 27, 202450.2052.5050.2052.0052.0021,844,428
May 24, 202450.6051.0049.5450.1050.107,176,047
May 23, 202451.5552.2050.6050.6050.607,118,011
May 22, 202450.2052.1050.2051.7551.7511,497,578
May 21, 202449.9850.9049.7450.2050.208,940,877
May 20, 202449.6050.7049.3649.9849.988,492,953
May 17, 202447.8849.2047.7449.2049.207,332,346
May 16, 202447.2047.7846.8247.7647.763,698,246
May 15, 202447.7248.3847.1847.1847.184,034,150
May 14, 202447.5048.1646.9047.3047.306,139,609
May 13, 202450.0050.1547.5047.5047.506,759,266
May 10, 202451.0551.5549.5449.8049.8013,901,300
May 9, 202452.1552.6550.6552.1052.108,356,473
May 8, 202451.3052.7551.2551.9051.9010,195,649
May 7, 202451.2051.6550.0051.2051.206,049,568
May 6, 202452.0552.4551.1551.2051.205,203,539
May 3, 202452.7552.8051.3052.0552.056,867,862
May 2, 202451.8553.1051.4052.5552.5510,127,211
Apr 30, 202452.9553.3051.7051.9051.909,069,187
Apr 29, 202452.2053.2051.1552.8052.8012,876,779
Apr 26, 202451.2552.5550.6551.8551.8513,166,348
Apr 25, 202450.7052.0550.4050.9550.9510,975,098
Apr 24, 202451.2051.2049.7650.4550.455,326,661
Apr 22, 202449.4051.2049.4050.1050.107,493,508
Apr 19, 202448.0049.3647.6249.3449.346,397,820
Apr 18, 202448.7049.0247.7448.0048.004,671,596
Apr 17, 202450.7051.6048.4648.5648.569,245,856
Apr 16, 202450.5051.1549.4450.3050.3013,454,035
Apr 15, 202451.3051.7049.5850.0050.009,188,378
Apr 8, 202449.8850.7049.2850.5550.557,332,553
Apr 5, 202446.9849.5046.9849.1649.169,679,946
Apr 4, 202445.8848.3645.8846.7646.767,832,083
Apr 3, 202446.5047.3245.6245.6245.627,351,316
Apr 2, 202447.4248.2645.8846.5046.506,476,279
Apr 1, 202449.9049.9046.9447.1647.167,453,828
Mar 29, 202448.2650.3547.6449.9849.9810,038,359
Mar 28, 202446.1047.9846.1047.9847.989,584,691
Mar 27, 202445.0246.5244.2245.8245.828,891,611
Mar 26, 202446.9047.3444.8645.0445.046,633,463
Mar 25, 202447.4248.8646.7646.7646.769,663,877
Mar 22, 202447.2448.9247.1647.4247.4210,128,879
Mar 21, 202448.2448.7047.0447.1047.109,549,192
Mar 20, 202447.7848.7447.4047.4247.4210,962,741
Mar 19, 202448.0048.4047.2047.6647.666,345,722
Mar 18, 202449.1849.4247.6847.9047.906,117,426
Mar 15, 202449.3450.1048.8049.1249.128,723,797
Mar 14, 202449.3649.9448.7249.3449.348,102,357
Mar 13, 202451.2051.2549.2849.3449.348,521,923
Mar 12, 202453.0053.7550.2550.9550.9510,970,803
Mar 11, 202454.0054.9052.4552.9052.9013,441,300
Mar 8, 202453.3554.1052.7553.5053.5014,658,787
Mar 7, 202451.2053.4051.1053.3053.3013,606,017
Mar 6, 202453.2554.0050.7550.7550.7523,052,510
Mar 5, 202452.9556.9552.9053.3053.3064,987,940
Mar 4, 202452.0053.6051.3552.9552.9515,483,316
Mar 1, 202450.9553.4050.7051.8551.8515,441,862
Feb 29, 202448.8053.5548.8051.0551.0528,149,129
Feb 28, 202449.3249.8648.8248.9248.928,688,949
Feb 27, 202451.1551.3549.4249.4849.488,710,258
Feb 26, 202451.5053.0051.1051.3051.3030,795,461
Feb 23, 202452.5052.5051.1051.3051.307,330,558
Feb 22, 202451.7552.3050.8551.9551.9511,395,533
Feb 21, 202452.6552.6550.0551.5051.5011,142,075
Feb 20, 202451.1052.5050.9552.3552.3515,503,179
Feb 19, 202453.6053.7550.9550.9550.9518,071,688
Feb 16, 202450.9053.0050.5052.9052.9026,223,392
Feb 15, 202449.3051.2549.2450.6550.6515,356,221
Feb 14, 202449.9249.9248.4049.0249.0212,328,711
Feb 13, 202451.5051.8549.9049.9049.9018,334,421
Feb 12, 202452.5052.5550.8551.4051.4017,833,963
Feb 9, 202450.8052.0550.4550.7050.7022,694,525
Feb 8, 202450.3050.7549.9050.4050.409,644,068
Feb 7, 202450.9551.9050.2050.2050.2015,578,141
Feb 6, 202450.0551.0549.5650.7050.7013,345,365
Feb 5, 202449.1050.4549.0850.0050.008,571,959
Feb 2, 202450.5551.1048.8649.1049.1014,128,986
Feb 1, 202449.3050.7049.3050.1050.1012,635,027
Jan 31, 202448.6249.7848.2849.2049.2012,164,159
Jan 30, 202448.9450.0548.4248.6048.6011,384,892
Jan 29, 202449.0849.5048.5048.8848.8811,123,546

Related Tickers

CVKMD.IS CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi
329.00
+3.13%
 
GMEXICOB.MX Grupo México, S.A.B. de C.V.
101.37
-2.73%
 
NGLOY Anglo American plc
14.76
-1.99%
 
GSM Ferroglobe PLC
3.8600
-0.77%
 
GLNCY Glencore plc
8.79
-2.55%