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

Koza Altin Isletmeleri A.S. (KOZAL.IS)

Compare
29.50
+1.36
+(4.83%)
At close: April 4 at 6:09:31 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.2229.7427.9229.5029.50139,442,618
Apr 3, 202528.0628.5827.6028.1428.14104,680,178
Apr 2, 202528.9629.6227.7427.9427.9476,716,480
Mar 28, 202527.2429.2826.7228.9628.96123,883,373
Mar 27, 202526.4827.2426.2427.0627.0659,994,609
Mar 26, 202524.6426.5024.5826.3026.30104,451,066
Mar 25, 202524.8425.6424.5425.2625.2671,295,454
Mar 24, 202524.1824.5423.2424.2624.2680,588,151
Mar 21, 202525.4225.7623.2023.5223.5293,946,963
Mar 20, 202525.0626.0824.4425.6025.60115,802,708
Mar 19, 202524.7227.7423.6024.3824.38254,705,898
Mar 18, 202525.9026.4825.6426.1226.12101,878,757
Mar 17, 202526.7627.0025.8225.8425.84135,963,379
Mar 14, 202526.7827.6026.7627.5827.58114,818,034
Mar 13, 202526.4226.7826.2026.7026.7090,936,506
Mar 12, 202526.4026.6625.9426.2826.2874,082,037
Mar 11, 202525.8826.7825.7026.3026.3092,978,649
Mar 10, 202525.9626.8625.6225.8625.8682,632,955
Mar 7, 202524.8826.8824.8025.9825.98138,379,078
Mar 6, 202524.3024.9423.8424.9424.9481,155,034
Mar 5, 202523.5424.1623.5424.1024.1058,714,942
Mar 4, 202523.1423.6823.1223.4023.4058,095,404
Mar 3, 202522.6623.5022.5223.1623.1673,568,232
Feb 28, 202523.3023.4822.3022.4022.4049,205,884
Feb 27, 202523.1223.7023.1223.3623.3657,138,545
Feb 26, 202523.2623.4222.8023.2023.2042,083,769
Feb 25, 202523.3023.7423.1823.2623.2649,218,537
Feb 24, 202523.4823.6023.0023.2623.2641,231,640
Feb 21, 202524.8024.9822.9223.2423.2481,665,106
Feb 20, 202525.0025.3624.8224.8824.8855,018,645
Feb 19, 202525.7426.0624.7024.9024.90147,842,557
Feb 18, 202525.1825.3424.7025.0225.0240,950,224
Feb 17, 202525.0825.6024.7625.2425.2450,131,970
Feb 14, 202524.7425.2624.6625.0825.0860,293,007
Feb 13, 202525.6025.6224.6624.7624.7661,592,167
Feb 12, 202524.6026.0424.5425.5025.50104,226,156
Feb 11, 202523.9624.5623.7424.5024.5087,981,968
Feb 10, 202523.7424.1423.5223.9823.9879,322,197
Feb 7, 202523.1423.8223.0823.7023.7074,448,638
Feb 6, 202522.1423.6022.1423.2023.20136,655,873
Feb 5, 202522.2022.5021.6422.0022.0075,343,126
Feb 4, 202522.0822.5421.9822.1622.1660,184,391
Feb 3, 202522.3222.4021.7221.9621.9650,566,133
Jan 31, 202522.8023.1022.5822.5822.5854,675,747
Jan 30, 202522.8823.0822.5822.7022.7052,622,913
Jan 29, 202523.7424.0822.7222.7822.7882,374,543
Jan 28, 202523.9024.0223.3223.6623.6681,345,326
Jan 27, 202524.0824.1623.5223.8023.8060,696,053
Jan 24, 202524.3624.6424.2024.3024.3045,382,436
Jan 23, 202524.1824.7224.1024.3424.3478,513,895
Jan 22, 202524.1824.3823.7424.1024.1069,944,408
Jan 21, 202524.1024.5023.9624.1624.1669,438,241
Jan 20, 202523.3824.3823.3224.2024.2095,961,285
Jan 17, 202522.8223.3422.8023.2423.2468,574,621
Jan 16, 202522.2023.1022.0423.0223.0265,589,242
Jan 15, 202521.9022.1221.5421.9821.9866,680,153
Jan 14, 202522.3022.4421.7021.7821.7851,968,937
Jan 13, 202522.8023.1221.9822.1222.1264,906,873
Jan 10, 202523.1623.5622.8622.9022.9071,809,628
Jan 9, 202522.8223.1222.7223.1023.1070,293,309
Jan 8, 202523.6823.6822.6222.7222.72159,114,955
Jan 7, 202523.2023.6823.1223.5023.50105,465,277
Jan 6, 202522.6223.2622.5823.1223.1281,976,260
Jan 3, 202522.5422.8622.3822.5422.5453,494,101
Jan 2, 202522.7023.2622.3422.4622.4677,139,371
Dec 31, 202422.0223.0621.7222.5822.5872,685,593
Dec 30, 202422.1622.4422.0622.1222.1244,471,890
Dec 27, 202421.9022.2621.8422.1022.1047,686,851
Dec 26, 202422.0822.3821.8021.8421.8449,962,298
Dec 25, 202422.0822.3621.8221.9821.9835,152,273
Dec 24, 202421.9021.9821.2421.7221.7245,514,548
Dec 23, 202422.4822.6221.8421.9021.9054,383,556
Dec 20, 202423.4023.5022.1222.3622.3665,232,144
Dec 19, 202423.4423.9423.1623.3623.3653,712,122
Dec 18, 202423.5424.0423.3823.6623.6660,338,801
Dec 17, 202423.5623.6823.1623.5423.5444,860,763
Dec 16, 202423.3423.8823.1623.5023.5069,498,909
Dec 13, 202422.7623.3822.7023.3223.3270,725,829
Dec 12, 202423.4823.6422.5422.6822.6883,547,148
Dec 11, 202423.0824.3222.8823.3023.30127,422,131
Dec 10, 202424.2424.3223.0423.0423.0478,690,417
Dec 9, 202423.9824.4223.7824.3224.3286,243,946
Dec 6, 202424.2824.3423.9224.0024.0062,871,315
Dec 5, 202423.9824.3623.6024.1824.1868,811,729
Dec 4, 202423.7224.2023.5223.8823.8880,227,880
Dec 3, 202422.9224.1422.4423.6023.60116,598,825
Dec 2, 202422.5823.1022.4822.9222.9264,277,253
Nov 29, 202421.6022.8021.3222.7222.72156,563,783
Nov 28, 202420.8621.5820.5021.5421.54132,440,602
Nov 27, 202421.5021.5820.7620.7820.7880,946,387
Nov 26, 202421.1421.9621.0821.3221.32114,320,982
Nov 25, 202421.2421.8421.1021.1421.14131,457,238
Nov 22, 202422.0823.7021.4021.4021.40266,132,818
Nov 21, 202420.3021.5620.1221.5621.56221,483,523
Nov 20, 202419.9220.6419.5819.6019.60131,384,043
Nov 19, 202420.2820.4819.7119.8419.84111,095,989
Nov 18, 202420.1820.4219.8220.2020.2081,646,578
Nov 15, 202420.0820.3219.9820.1220.1274,865,235
Nov 14, 202419.6820.0619.6520.0020.0083,826,213
Nov 13, 202419.5119.9419.3519.6019.6076,121,515
Nov 12, 202419.6819.9519.5119.5919.5964,368,377
Nov 11, 202419.4119.9919.3719.6819.6874,584,136
Nov 8, 202419.0119.4219.0019.3119.3169,314,638
Nov 7, 202418.8219.0118.7518.9618.9649,460,424
Nov 6, 202418.9419.2418.4718.7518.75123,084,252
Nov 5, 202419.3719.4218.9418.9418.9449,864,244
Nov 4, 202420.1020.2619.2619.3119.3152,442,049
Nov 1, 202420.2020.3419.9920.3020.3053,310,768
Oct 31, 202420.7820.8419.9520.1220.1266,455,700
Oct 30, 202420.9021.1220.7220.8220.8238,620,492
Oct 28, 202420.6820.9820.5420.9020.9017,074,292
Oct 25, 202420.5020.7420.3220.6820.6837,169,575
Oct 24, 202420.3420.7420.3020.6020.6042,584,392
Oct 23, 202420.4620.8820.0020.1820.1873,330,057
Oct 22, 202420.1220.6619.8020.4820.4863,953,887
Oct 21, 202420.0420.4420.0220.0620.0643,415,796
Oct 18, 202420.4820.8419.9819.9819.9849,955,443
Oct 17, 202420.0820.5620.0620.4820.4849,664,627
Oct 16, 202419.6420.2219.4320.0820.0863,353,279
Oct 15, 202419.4319.7719.2819.7019.7065,214,997
Oct 14, 202420.0220.0619.4019.4019.4061,012,697
Oct 11, 202419.8920.5619.8319.9919.9978,434,165
Oct 10, 202420.4020.4619.8719.8819.8840,853,325
Oct 9, 202420.1020.3019.9120.3020.3052,145,233
Oct 8, 202420.3820.5020.0420.1220.1248,676,105
Oct 7, 202420.8020.9420.1820.4220.4245,884,588
Oct 4, 202420.6220.7820.0220.6620.6687,731,076
Oct 3, 202421.4621.5420.4220.4220.42126,622,924
Oct 2, 202421.7023.7820.6622.5622.5659,981,387
Oct 1, 202423.2023.2221.4021.7821.7869,485,050
Sep 30, 202423.5024.0023.0823.2223.2258,048,966
Sep 27, 202423.7623.9223.3823.6423.6443,632,948
Sep 26, 202424.3024.5223.4623.6823.6863,102,903
Sep 25, 202423.8424.5823.8224.1024.1080,596,647
Sep 24, 202423.6624.0023.4223.8023.8057,778,884
Sep 23, 202423.8423.9823.2823.5823.5890,331,802
Sep 20, 202424.3624.5224.0224.3424.3461,978,093
Sep 19, 202423.9424.3423.8624.2624.2661,431,156
Sep 18, 202424.0424.1623.6823.6823.6838,000,677
Sep 17, 202424.0424.6023.6824.0424.04103,867,106
Sep 16, 202423.2224.5223.2223.9823.98122,674,190
Sep 13, 202422.4023.5622.3623.5423.5487,945,036
Sep 12, 202422.1822.3421.4222.2622.2665,751,222
Sep 11, 202422.8422.9421.8821.9021.9075,785,070
Sep 10, 202422.9223.2622.5422.8822.88110,539,804
Sep 9, 202423.6223.7822.7222.7222.7279,732,571
Sep 6, 202424.0224.3423.6823.8023.8091,960,706
Sep 5, 202424.5624.7823.8223.9823.9894,378,755
Sep 4, 202424.8024.9024.2424.4424.4460,362,705
Sep 3, 202425.6425.9224.9625.1025.1073,854,400
Sep 2, 202425.2626.0225.2625.5825.58111,495,251
Aug 29, 202425.4625.6224.9625.1425.1473,962,322
Aug 28, 202425.7626.4425.3625.4625.4690,192,007
Aug 27, 202426.4026.4625.2025.8025.80134,088,614
Aug 26, 202428.5428.7426.2626.3626.36132,429,985
Aug 23, 202428.8229.6027.9828.2628.26227,151,742
Aug 22, 202426.9829.2226.7428.6828.68226,739,314
Aug 21, 202426.4627.4426.2226.9026.90292,984,478
Aug 20, 202425.2026.5624.8426.5626.56347,738,719
Aug 19, 202424.0824.3223.6024.1624.16121,475,341
Aug 16, 202424.1424.3823.5424.0224.0296,984,502
Aug 15, 202423.6424.1423.1624.1224.12125,981,011
Aug 14, 202423.4424.0823.2423.4823.48121,099,975
Aug 13, 202422.9623.2422.5423.2423.2463,623,217
Aug 12, 202424.2024.4022.7622.9622.96102,426,170
Aug 9, 202424.5224.8023.7623.9623.9691,756,114
Aug 8, 202424.6224.7823.9624.3824.38116,565,586
Aug 7, 202423.4824.8223.4424.5024.50184,777,666
Aug 6, 202422.7824.0622.7023.3423.34137,739,267
Aug 5, 202422.5423.2821.9622.1222.1292,845,880
Aug 2, 202423.6824.6223.6824.3024.3092,614,690
Aug 1, 202423.3624.1823.3624.1624.1688,948,911
Jul 31, 202423.4423.5622.8823.1823.1870,764,993
Jul 30, 202423.5224.0023.2623.5223.5297,942,417
Jul 29, 202423.1623.8223.0023.4423.4469,994,347
Jul 26, 202423.4023.6823.1623.2823.2853,084,116
Jul 25, 202423.2823.8423.0223.3623.3674,085,526
Jul 24, 202422.6423.7422.4223.2823.28121,650,527
Jul 23, 202423.3423.3422.6022.6422.6469,966,167
Jul 22, 202423.0223.6822.9823.3223.3281,163,109
Jul 19, 202422.9423.2822.6422.8822.8858,556,131
Jul 18, 202423.1023.5022.8622.9822.9869,766,054
Jul 17, 202423.2623.2822.7223.0423.0469,882,274
Jul 16, 202423.5023.6622.8823.2623.2689,873,895
Jul 12, 202422.4623.2022.4223.0023.0097,278,334
Jul 11, 202422.0822.6221.9222.4022.40122,069,607
Jul 10, 202421.8022.3020.8821.9021.90242,768,850
Jul 9, 202421.9622.3021.7622.0022.0072,514,658
Jul 8, 202422.2622.3621.7821.9621.9677,989,019
Jul 5, 202420.8021.9620.7421.8421.84111,168,502
Jul 4, 202420.4020.8420.2620.7820.7865,929,626
Jul 3, 202420.0220.3819.8020.3420.3480,425,454
Jul 2, 202420.1020.1419.7519.9519.95100,892,146
Jul 1, 202421.4021.6219.9220.1020.1069,933,346
Jun 28, 202421.6622.0621.2221.3221.3284,426,537
Jun 27, 202421.2821.7221.1021.6421.6473,089,051
Jun 26, 202421.6421.7421.1021.1621.1644,959,100
Jun 25, 202422.1622.3421.6021.6621.6651,727,017
Jun 24, 202422.2622.6022.0222.2822.2879,235,855
Jun 21, 202421.7622.2021.6222.1622.1674,499,402
Jun 20, 202421.6221.7621.4421.6821.6841,637,399
Jun 14, 202422.0022.1021.3021.4421.4494,933,592
Jun 13, 202421.4621.9821.3621.8021.8099,596,780
Jun 12, 202420.8421.3620.6821.1621.16118,346,466
Jun 11, 202421.0021.2420.7621.0021.0075,800,008
Jun 10, 202421.0022.2820.7621.0421.04130,299,354
Jun 7, 202420.9221.0620.1820.5820.5847,124,035
Jun 6, 202421.1021.3620.6220.8020.8076,987,910
Jun 5, 202421.4021.4020.8020.9620.9679,309,859
Jun 4, 202421.3021.7621.2621.3421.3493,870,994
Jun 3, 202420.9221.3420.7221.3421.3455,528,706
May 31, 202421.6021.7820.7420.8820.8873,957,496
May 30, 202421.6421.8421.3221.5421.5448,676,956
May 29, 202422.6022.6621.6021.6221.6254,213,721
May 28, 202422.3022.7022.0822.5222.52131,016,839
May 27, 202421.9022.6221.9022.2222.22124,963,591
May 24, 202421.6622.0021.4621.8821.8847,266,322
May 23, 202422.1222.3221.6621.7021.7064,165,656
May 22, 202421.9222.3221.8022.1022.10133,044,545
May 21, 202421.7022.2421.6021.8221.82114,004,953
May 20, 202421.6021.8421.5421.6421.6463,128,158
May 17, 202421.2621.5221.1021.4821.4881,292,120
May 16, 202421.1821.3820.8221.2021.2048,917,924
May 15, 202421.5221.6221.0421.0421.0441,726,170
May 14, 202421.4421.5220.9621.1021.1058,802,584
May 13, 202422.0022.0621.2821.4221.4240,334,419
May 10, 202422.2022.2021.8021.9621.9673,671,501
May 9, 202423.4223.4422.8022.9422.9459,224,498
May 8, 202423.2623.7623.2423.3023.3080,847,004
May 7, 202423.2423.3822.7223.2223.2255,636,093
May 6, 202423.4223.5823.1423.1823.1845,766,227
May 3, 202423.6023.8023.2023.3823.3860,149,227
May 2, 202423.3023.7423.2223.5623.5671,266,622
Apr 30, 202424.1024.1223.2423.2623.2668,327,212
Apr 29, 202423.5423.9623.2223.9023.9086,605,435
Apr 26, 202423.1623.7422.9823.4023.4078,379,322
Apr 25, 202423.0223.3622.7823.0423.0463,499,625
Apr 24, 202423.6023.8422.8822.9022.9071,047,684
Apr 22, 202423.6224.1223.3023.4623.4671,207,103
Apr 19, 202422.9823.6822.8623.5423.5482,558,815
Apr 18, 202423.7623.9222.9423.2023.2078,939,440
Apr 17, 202424.8225.1023.6023.7023.70103,377,344
Apr 16, 202424.8625.3224.1224.5224.52209,573,154
Apr 15, 202424.8825.2824.1624.5024.50128,377,764
Apr 8, 202424.0024.7223.5624.7224.72108,400,975
Apr 5, 202422.2623.8022.2623.7023.7099,280,591
Apr 4, 202421.4222.6221.4222.0422.0488,360,777

Related Tickers

IPEKE.IS Ipek Dogal Enerji Kaynaklari Arastirma ve Üretim A.S.
62.20
+0.97%
 
ABR.HM Barrick Gold Corp
16.42
-7.15%
 
GOLDN.MX Barrick Gold Corporation
361.80
-6.75%
 
ABR.BE Barrick Gold Corp
17.35
-1.69%
 
G8G.F Greatland Gold plc
0.1250
-6.72%
 
ABR.F Barrick Gold Corporation
16.11
-8.63%
 
MTL.L Metals Exploration plc
6.00
-3.23%
 
AAZ.L Anglo Asian Mining PLC
120.00
-4.00%
 
1787.HK SD GOLD
18.520
+1.76%
 
GGP.L Greatland Gold plc
11.60
-6.45%