Istanbul - Delayed Quote TRY

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

Compare
59.20 +1.05 (+1.81%)
As of 12:12 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 58.35 59.25 57.60 59.20 59.20 1,714,346
Oct 21, 2024 57.50 58.35 56.35 56.55 56.55 3,663,377
Oct 18, 2024 57.90 58.95 56.90 57.10 57.10 5,287,247
Oct 17, 2024 56.10 58.15 56.10 57.70 57.70 4,530,119
Oct 16, 2024 55.25 56.45 54.40 56.05 56.05 7,685,255
Oct 15, 2024 55.90 56.30 54.50 54.90 54.90 9,661,570
Oct 14, 2024 58.45 58.45 55.80 56.20 56.20 3,382,357
Oct 11, 2024 56.35 59.30 56.25 58.00 58.00 7,049,174
Oct 10, 2024 56.80 57.60 55.90 57.00 57.00 4,419,182
Oct 9, 2024 56.20 56.90 55.15 56.50 56.50 4,948,825
Oct 8, 2024 56.70 57.25 55.95 56.25 56.25 4,535,909
Oct 7, 2024 60.00 60.30 56.10 56.60 56.60 5,403,945
Oct 4, 2024 56.80 59.75 55.40 59.55 59.55 6,403,287
Oct 3, 2024 61.30 61.45 56.25 56.25 56.25 9,035,621
Oct 2, 2024 65.00 65.25 60.55 61.00 61.00 5,721,510
Oct 1, 2024 68.50 68.60 63.35 65.20 65.20 5,049,497
Sep 30, 2024 67.65 69.15 67.20 68.65 68.65 4,867,059
Sep 27, 2024 67.75 68.50 67.20 67.75 67.75 3,508,424
Sep 26, 2024 69.90 69.90 67.35 67.55 67.55 4,320,393
Sep 25, 2024 69.50 70.45 68.35 68.35 68.35 9,059,332
Sep 24, 2024 71.70 72.00 69.00 69.40 69.40 10,254,047
Sep 23, 2024 71.00 73.20 70.50 71.25 71.25 8,955,218
Sep 20, 2024 70.55 71.75 69.05 71.75 71.75 11,976,001
Sep 19, 2024 68.70 70.40 68.20 70.30 70.30 9,212,813
Sep 18, 2024 68.35 68.90 67.40 68.00 68.00 4,565,056
Sep 17, 2024 67.85 69.20 67.15 68.40 68.40 9,357,337
Sep 16, 2024 63.30 68.20 62.95 67.85 67.85 15,762,230
Sep 13, 2024 60.20 63.60 60.15 63.20 63.20 10,101,405
Sep 12, 2024 59.80 60.15 57.60 59.85 59.85 5,200,603
Sep 11, 2024 62.35 62.75 59.00 59.20 59.20 7,464,171
Sep 10, 2024 60.50 62.75 60.50 62.60 62.60 10,117,835
Sep 9, 2024 62.00 62.75 60.05 60.10 60.10 7,043,088
Sep 6, 2024 62.10 63.30 61.45 62.15 62.15 7,013,472
Sep 5, 2024 61.90 63.55 61.40 62.00 62.00 8,999,632
Sep 4, 2024 61.85 62.25 60.85 61.50 61.50 7,694,734
Sep 3, 2024 63.70 64.80 62.30 62.65 62.65 12,040,093
Sep 2, 2024 63.00 64.10 62.15 63.40 63.40 11,381,360
Aug 29, 2024 63.35 63.70 62.05 62.45 62.45 6,945,060
Aug 28, 2024 63.50 64.90 63.00 63.10 63.10 9,506,870
Aug 27, 2024 63.80 64.65 61.85 63.15 63.15 12,311,111
Aug 26, 2024 67.75 68.60 63.00 64.20 64.20 14,994,365
Aug 23, 2024 72.50 73.35 66.05 66.50 66.50 26,517,320
Aug 22, 2024 72.00 74.50 71.15 72.20 72.20 39,166,083
Aug 21, 2024 73.00 74.55 70.90 71.45 71.45 37,028,575
Aug 20, 2024 72.15 76.70 71.65 74.00 74.00 85,969,105
Aug 19, 2024 69.00 71.25 67.80 70.35 70.35 13,722,653
Aug 16, 2024 68.90 69.80 67.25 68.90 68.90 17,310,264
Aug 15, 2024 67.85 69.25 66.60 68.90 68.90 16,441,438
Aug 14, 2024 65.35 67.70 64.55 67.20 67.20 18,154,840
Aug 13, 2024 63.90 64.90 62.45 64.60 64.60 9,296,624
Aug 12, 2024 67.25 67.70 62.85 63.90 63.90 17,990,124
Aug 9, 2024 67.65 68.25 65.80 66.70 66.70 11,610,815
Aug 8, 2024 67.05 67.55 64.85 67.45 67.45 20,948,733
Aug 7, 2024 62.85 67.20 62.80 66.95 66.95 24,442,176
Aug 6, 2024 61.20 63.80 60.65 62.20 62.20 20,168,893
Aug 5, 2024 60.10 61.55 58.05 59.20 59.20 11,571,152
Aug 2, 2024 63.50 65.40 62.50 64.50 64.50 14,987,256
Aug 1, 2024 61.60 64.60 61.60 63.95 63.95 17,161,548
Jul 31, 2024 61.75 62.15 60.30 60.95 60.95 11,046,434
Jul 30, 2024 61.60 62.80 61.25 61.90 61.90 14,996,787
Jul 29, 2024 61.75 62.70 60.80 61.45 61.45 16,093,983
Jul 26, 2024 60.95 62.60 60.95 61.90 61.90 9,428,192
Jul 25, 2024 60.35 61.65 60.10 60.80 60.80 13,597,393
Jul 24, 2024 60.20 61.30 58.55 60.45 60.45 13,003,558
Jul 23, 2024 60.45 60.85 59.35 60.10 60.10 9,930,469
Jul 22, 2024 58.30 61.25 58.30 60.45 60.45 16,373,952
Jul 19, 2024 58.85 59.00 57.15 57.80 57.80 8,232,212
Jul 18, 2024 59.80 60.90 58.00 58.40 58.40 11,091,263
Jul 17, 2024 62.90 62.90 59.75 59.75 59.75 12,739,009
Jul 16, 2024 63.20 63.80 61.35 62.40 62.40 14,072,608
Jul 12, 2024 61.50 63.05 60.70 62.50 62.50 14,354,977
Jul 11, 2024 61.30 62.10 60.50 61.45 61.45 15,313,922
Jul 10, 2024 58.45 62.00 57.10 60.95 60.95 30,272,447
Jul 9, 2024 57.40 59.20 57.25 58.90 58.90 13,081,528
Jul 8, 2024 57.50 58.55 56.90 57.50 57.50 13,813,119
Jul 5, 2024 55.00 58.00 54.75 56.90 56.90 21,654,480
Jul 4, 2024 53.60 55.45 53.35 55.10 55.10 11,646,877
Jul 3, 2024 52.60 53.55 52.15 53.45 53.45 7,542,468
Jul 2, 2024 52.95 53.25 51.90 52.55 52.55 6,179,000
Jul 1, 2024 55.80 56.10 52.45 52.90 52.90 8,498,731
Jun 28, 2024 55.55 56.15 54.30 55.10 55.10 11,274,071
Jun 27, 2024 53.00 55.60 52.45 55.55 55.55 16,246,927
Jun 26, 2024 55.05 55.20 52.45 52.45 52.45 6,861,666
Jun 25, 2024 55.75 56.55 54.70 55.15 55.15 10,015,674
Jun 24, 2024 55.35 56.30 55.30 55.80 55.80 13,152,782
Jun 21, 2024 55.85 56.40 54.85 55.20 55.20 14,068,781
Jun 20, 2024 54.80 55.50 54.10 55.25 55.25 12,590,136
Jun 14, 2024 55.75 55.85 53.90 54.60 54.60 8,705,753
Jun 13, 2024 53.10 55.60 52.45 55.30 55.30 13,552,176
Jun 12, 2024 50.40 53.00 49.70 52.05 52.05 15,555,164
Jun 11, 2024 51.05 52.00 50.40 50.85 50.85 11,817,139
Jun 10, 2024 50.30 53.50 50.30 51.35 51.35 30,979,609
Jun 7, 2024 49.20 49.72 48.20 48.68 48.68 4,416,008
Jun 6, 2024 49.92 50.55 49.00 49.00 49.00 9,148,263
Jun 5, 2024 50.70 50.75 48.42 49.86 49.86 11,964,651
Jun 4, 2024 50.50 52.00 50.30 50.50 50.50 14,394,934
Jun 3, 2024 49.90 50.70 48.70 50.30 50.30 15,921,206
May 31, 2024 50.20 50.95 49.32 49.62 49.62 12,827,525
May 30, 2024 50.65 51.10 49.24 50.40 50.40 10,734,653
May 29, 2024 52.70 53.30 50.15 50.65 50.65 7,716,429
May 28, 2024 52.10 53.20 51.80 52.85 52.85 18,404,567
May 27, 2024 50.20 52.50 50.20 52.00 52.00 21,844,428
May 24, 2024 50.60 51.00 49.54 50.10 50.10 7,176,047
May 23, 2024 51.55 52.20 50.60 50.60 50.60 7,118,011
May 22, 2024 50.20 52.10 50.20 51.75 51.75 11,497,578
May 21, 2024 49.98 50.90 49.74 50.20 50.20 8,940,877
May 20, 2024 49.60 50.70 49.36 49.98 49.98 8,492,953
May 17, 2024 47.88 49.20 47.74 49.20 49.20 7,332,346
May 16, 2024 47.20 47.78 46.82 47.76 47.76 3,698,246
May 15, 2024 47.72 48.38 47.18 47.18 47.18 4,034,150
May 14, 2024 47.50 48.16 46.90 47.30 47.30 6,139,609
May 13, 2024 50.00 50.15 47.50 47.50 47.50 6,759,266
May 10, 2024 51.05 51.55 49.54 49.80 49.80 13,901,300
May 9, 2024 52.15 52.65 50.65 52.10 52.10 8,356,473
May 8, 2024 51.30 52.75 51.25 51.90 51.90 10,195,649
May 7, 2024 51.20 51.65 50.00 51.20 51.20 6,049,568
May 6, 2024 52.05 52.45 51.15 51.20 51.20 5,203,539
May 3, 2024 52.75 52.80 51.30 52.05 52.05 6,867,862
May 2, 2024 51.85 53.10 51.40 52.55 52.55 10,127,211
Apr 30, 2024 52.95 53.30 51.70 51.90 51.90 9,069,187
Apr 29, 2024 52.20 53.20 51.15 52.80 52.80 12,876,779
Apr 26, 2024 51.25 52.55 50.65 51.85 51.85 13,166,348
Apr 25, 2024 50.70 52.05 50.40 50.95 50.95 10,975,098
Apr 24, 2024 51.20 51.20 49.76 50.45 50.45 5,326,661
Apr 22, 2024 49.40 51.20 49.40 50.10 50.10 7,493,508
Apr 19, 2024 48.00 49.36 47.62 49.34 49.34 6,397,820
Apr 18, 2024 48.70 49.02 47.74 48.00 48.00 4,671,596
Apr 17, 2024 50.70 51.60 48.46 48.56 48.56 9,245,856
Apr 16, 2024 50.50 51.15 49.44 50.30 50.30 13,454,035
Apr 15, 2024 51.30 51.70 49.58 50.00 50.00 9,188,378
Apr 8, 2024 49.88 50.70 49.28 50.55 50.55 7,332,553
Apr 5, 2024 46.98 49.50 46.98 49.16 49.16 9,679,946
Apr 4, 2024 45.88 48.36 45.88 46.76 46.76 7,832,083
Apr 3, 2024 46.50 47.32 45.62 45.62 45.62 7,351,316
Apr 2, 2024 47.42 48.26 45.88 46.50 46.50 6,476,279
Apr 1, 2024 49.90 49.90 46.94 47.16 47.16 7,453,828
Mar 29, 2024 48.26 50.35 47.64 49.98 49.98 10,038,359
Mar 28, 2024 46.10 47.98 46.10 47.98 47.98 9,584,691
Mar 27, 2024 45.02 46.52 44.22 45.82 45.82 8,891,611
Mar 26, 2024 46.90 47.34 44.86 45.04 45.04 6,633,463
Mar 25, 2024 47.42 48.86 46.76 46.76 46.76 9,663,877
Mar 22, 2024 47.24 48.92 47.16 47.42 47.42 10,128,879
Mar 21, 2024 48.24 48.70 47.04 47.10 47.10 9,549,192
Mar 20, 2024 47.78 48.74 47.40 47.42 47.42 10,962,741
Mar 19, 2024 48.00 48.40 47.20 47.66 47.66 6,345,722
Mar 18, 2024 49.18 49.42 47.68 47.90 47.90 6,117,426
Mar 15, 2024 49.34 50.10 48.80 49.12 49.12 8,723,797
Mar 14, 2024 49.36 49.94 48.72 49.34 49.34 8,102,357
Mar 13, 2024 51.20 51.25 49.28 49.34 49.34 8,521,923
Mar 12, 2024 53.00 53.75 50.25 50.95 50.95 10,970,803
Mar 11, 2024 54.00 54.90 52.45 52.90 52.90 13,441,300
Mar 8, 2024 53.35 54.10 52.75 53.50 53.50 14,658,787
Mar 7, 2024 51.20 53.40 51.10 53.30 53.30 13,606,017
Mar 6, 2024 53.25 54.00 50.75 50.75 50.75 23,052,510
Mar 5, 2024 52.95 56.95 52.90 53.30 53.30 64,987,940
Mar 4, 2024 52.00 53.60 51.35 52.95 52.95 15,483,316
Mar 1, 2024 50.95 53.40 50.70 51.85 51.85 15,441,862
Feb 29, 2024 48.80 53.55 48.80 51.05 51.05 28,149,129
Feb 28, 2024 49.32 49.86 48.82 48.92 48.92 8,688,949
Feb 27, 2024 51.15 51.35 49.42 49.48 49.48 8,710,258
Feb 26, 2024 51.50 53.00 51.10 51.30 51.30 30,795,461
Feb 23, 2024 52.50 52.50 51.10 51.30 51.30 7,330,558
Feb 22, 2024 51.75 52.30 50.85 51.95 51.95 11,395,533
Feb 21, 2024 52.65 52.65 50.05 51.50 51.50 11,142,075
Feb 20, 2024 51.10 52.50 50.95 52.35 52.35 15,503,179
Feb 19, 2024 53.60 53.75 50.95 50.95 50.95 18,071,688
Feb 16, 2024 50.90 53.00 50.50 52.90 52.90 26,223,392
Feb 15, 2024 49.30 51.25 49.24 50.65 50.65 15,356,221
Feb 14, 2024 49.92 49.92 48.40 49.02 49.02 12,328,711
Feb 13, 2024 51.50 51.85 49.90 49.90 49.90 18,334,421
Feb 12, 2024 52.50 52.55 50.85 51.40 51.40 17,833,963
Feb 9, 2024 50.80 52.05 50.45 50.70 50.70 22,694,525
Feb 8, 2024 50.30 50.75 49.90 50.40 50.40 9,644,068
Feb 7, 2024 50.95 51.90 50.20 50.20 50.20 15,578,141
Feb 6, 2024 50.05 51.05 49.56 50.70 50.70 13,345,365
Feb 5, 2024 49.10 50.45 49.08 50.00 50.00 8,571,959
Feb 2, 2024 50.55 51.10 48.86 49.10 49.10 14,128,986
Feb 1, 2024 49.30 50.70 49.30 50.10 50.10 12,635,027
Jan 31, 2024 48.62 49.78 48.28 49.20 49.20 12,164,159
Jan 30, 2024 48.94 50.05 48.42 48.60 48.60 11,384,892
Jan 29, 2024 49.08 49.50 48.50 48.88 48.88 11,123,546
Jan 26, 2024 48.60 49.30 47.66 48.80 48.80 14,346,756
Jan 25, 2024 46.86 48.66 46.86 48.50 48.50 13,937,225
Jan 24, 2024 46.06 46.86 45.56 46.60 46.60 7,684,228
Jan 23, 2024 47.34 47.70 45.86 46.02 46.02 8,617,245
Jan 22, 2024 47.44 48.08 46.84 47.10 47.10 11,837,971
Jan 19, 2024 46.10 47.70 45.00 47.56 47.56 14,027,804
Jan 18, 2024 47.04 47.26 45.66 46.10 46.10 8,668,633
Jan 17, 2024 45.80 47.64 45.66 46.86 46.86 13,106,389
Jan 16, 2024 46.14 46.46 45.62 45.94 45.94 9,571,909
Jan 15, 2024 45.82 46.88 45.30 46.10 46.10 15,448,246
Jan 12, 2024 43.20 45.48 43.08 45.36 45.36 20,050,817
Jan 11, 2024 42.72 44.24 42.72 43.54 43.54 17,905,338
Jan 10, 2024 42.00 42.86 41.90 42.66 42.66 11,293,460
Jan 9, 2024 43.10 43.98 41.74 42.00 42.00 18,839,415
Jan 8, 2024 43.06 43.46 42.80 42.96 42.96 11,452,361
Jan 5, 2024 43.34 43.50 42.24 43.00 43.00 8,944,651
Jan 4, 2024 41.82 43.34 41.26 43.34 43.34 13,218,453
Jan 3, 2024 43.20 44.34 41.20 41.90 41.90 14,225,017
Jan 2, 2024 42.54 43.42 42.54 43.18 43.18 6,884,983
Dec 29, 2023 42.34 43.00 41.18 42.42 42.42 9,501,623
Dec 28, 2023 40.56 42.96 40.56 42.34 42.34 9,536,849
Dec 27, 2023 39.20 41.12 38.90 40.68 40.68 10,044,775
Dec 26, 2023 39.26 40.32 37.98 39.48 39.48 13,482,956
Dec 25, 2023 42.00 42.00 38.68 39.20 39.20 8,197,743
Dec 22, 2023 44.90 44.90 42.02 42.22 42.22 9,877,210
Dec 21, 2023 43.00 44.80 42.40 44.64 44.64 11,937,894
Dec 20, 2023 44.66 45.50 42.92 43.12 43.12 13,163,899
Dec 19, 2023 45.54 45.58 44.14 44.66 44.66 11,899,451
Dec 18, 2023 48.18 48.98 45.40 45.54 45.54 10,646,834
Dec 15, 2023 47.46 48.64 47.24 48.44 48.44 9,362,046
Dec 14, 2023 45.72 47.48 45.00 47.48 47.48 9,414,489
Dec 13, 2023 47.12 47.40 44.96 44.96 44.96 8,312,079
Dec 12, 2023 48.10 48.16 46.88 47.38 47.38 12,265,929
Dec 11, 2023 50.70 50.70 48.26 48.26 48.26 8,775,101
Dec 8, 2023 52.80 52.80 50.65 50.70 50.70 6,428,087
Dec 7, 2023 52.50 52.85 50.55 52.30 52.30 10,521,818
Dec 6, 2023 55.90 56.00 52.50 52.50 52.50 8,388,475
Dec 5, 2023 55.65 56.40 55.05 55.80 55.80 11,369,651
Dec 4, 2023 55.75 56.90 55.30 55.50 55.50 13,476,260
Dec 1, 2023 55.70 56.35 54.45 55.10 55.10 8,232,376
Nov 30, 2023 55.30 56.65 55.10 55.20 55.20 11,425,752
Nov 29, 2023 57.65 57.65 54.80 55.30 55.30 8,928,366
Nov 28, 2023 56.20 57.55 55.60 57.20 57.20 15,034,387
Nov 27, 2023 55.45 56.40 55.30 56.15 56.15 12,126,078
Nov 24, 2023 56.05 56.10 54.45 55.25 55.25 11,140,802
Nov 23, 2023 58.50 58.65 56.00 56.10 56.10 12,857,577
Nov 22, 2023 57.50 59.00 57.25 58.70 58.70 15,293,816
Nov 21, 2023 57.00 57.75 56.25 57.35 57.35 9,313,848
Nov 20, 2023 56.70 58.35 56.60 56.70 56.70 30,512,688
Nov 17, 2023 55.60 56.45 55.00 55.95 55.95 14,732,889
Nov 16, 2023 55.40 56.05 54.80 55.50 55.50 13,733,328
Nov 15, 2023 54.70 56.15 54.70 55.30 55.30 12,787,339
Nov 14, 2023 53.60 54.70 52.30 54.25 54.25 12,573,255
Nov 13, 2023 55.20 56.20 52.85 53.45 53.45 11,960,027
Nov 10, 2023 55.70 55.90 54.60 55.30 55.30 8,095,177
Nov 9, 2023 54.45 55.85 53.85 55.70 55.70 13,069,516
Nov 8, 2023 54.75 56.00 54.30 54.60 54.60 14,497,644
Nov 7, 2023 54.30 55.45 53.55 54.20 54.20 13,138,245
Nov 6, 2023 53.90 55.10 53.60 54.35 54.35 11,459,742
Nov 3, 2023 53.80 54.35 51.95 53.55 53.55 13,772,078
Nov 2, 2023 53.45 54.70 52.95 53.75 53.75 17,535,800
Nov 1, 2023 53.15 53.75 50.50 53.05 53.05 21,170,845
Oct 31, 2023 55.80 56.00 52.20 52.60 52.60 12,584,055
Oct 30, 2023 55.60 57.40 55.10 55.40 55.40 27,059,062
Oct 27, 2023 55.50 56.25 53.05 55.60 55.60 13,272,067
Oct 26, 2023 54.30 56.60 53.10 55.95 55.95 14,018,181
Oct 25, 2023 59.25 60.70 53.50 53.55 53.55 21,633,949
Oct 24, 2023 57.95 59.45 57.60 58.90 58.90 20,872,006
Oct 23, 2023 58.40 58.90 56.00 57.30 57.30 18,140,998