Skip to main content
Koç Metalürji Anonim Sirketi (IST:KOCMT)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.590
-0.070 (-2.63%)
Apr 28, 2026, 6:09 PM GMT+3

IST:KOCMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.642.702.632.662.660.76%17,894,870
Apr 24, 20262.642.662.622.642.64-0.75%10,602,180
Apr 22, 20262.682.702.642.662.66-0.75%12,288,730
Apr 21, 20262.652.722.652.682.681.13%26,848,540
Apr 20, 20262.672.692.622.652.65-1.49%20,079,910
Apr 17, 20262.602.702.582.692.693.86%35,396,000
Apr 16, 20262.622.632.582.592.59-0.77%28,947,150
Apr 15, 20262.562.652.542.612.612.35%35,998,390
Apr 14, 20262.502.562.492.552.552.82%29,006,030
Apr 13, 20262.512.522.482.482.48-2.75%21,980,610
Apr 10, 20262.562.582.532.552.55-0.39%28,170,480
Apr 9, 20262.502.602.492.562.562.40%22,131,930
Apr 8, 20262.512.552.502.502.502.04%25,470,200
Apr 7, 20262.502.532.442.452.45-2.00%27,482,970
Apr 6, 20262.492.522.482.502.500.40%23,014,140
Apr 3, 20262.492.522.472.492.49-13,568,230
Apr 2, 20262.502.512.472.492.49-0.80%10,084,840
Apr 1, 20262.472.522.452.512.513.29%20,623,060
Mar 31, 20262.422.472.412.432.430.83%14,842,520
Mar 30, 20262.442.452.402.412.41-1.23%9,922,118
Mar 27, 20262.422.482.392.442.441.24%15,526,990
Mar 26, 20262.442.462.412.412.41-1.23%9,873,397
Mar 25, 20262.452.482.432.442.44-8,825,477
Mar 24, 20262.472.472.432.442.44-1.21%10,866,800
Mar 23, 20262.492.492.412.472.47-0.80%13,671,290
Mar 19, 20262.542.542.482.492.49-1.58%4,444,908
Mar 18, 20262.532.592.452.532.530.80%17,466,520
Mar 17, 20262.422.532.422.512.513.72%17,248,230
Mar 16, 20262.432.462.412.422.42-0.82%10,986,750
Mar 13, 20262.452.462.402.442.44-0.41%11,049,360
Mar 12, 20262.482.522.442.452.45-1.61%22,599,360
Mar 11, 20262.492.542.472.492.49-14,960,240
Mar 10, 20262.482.492.432.492.493.75%16,491,360
Mar 9, 20262.452.452.372.402.40-1.64%19,165,520
Mar 6, 20262.502.522.422.442.44-2.40%17,843,750
Mar 5, 20262.452.502.442.502.502.88%13,087,540
Mar 4, 20262.412.452.392.432.431.25%15,638,420
Mar 3, 20262.442.472.392.402.40-2.83%25,452,400
Mar 2, 20262.352.502.352.472.47-4.26%23,209,270
Feb 27, 20262.612.662.552.582.58-0.77%31,095,400
Feb 26, 20262.632.642.592.602.60-1.14%32,600,050
Feb 25, 20262.712.722.622.632.63-2.59%27,267,980
Feb 24, 20262.772.772.702.702.70-2.17%37,082,170
Feb 23, 20262.782.822.742.762.76-28,815,430
Feb 20, 20262.742.782.692.762.761.10%30,799,280
Feb 19, 20262.922.942.712.732.73-6.19%51,219,360
Feb 18, 20262.852.992.802.912.912.46%79,132,910
Feb 17, 20262.812.852.782.842.841.43%48,903,570
Feb 16, 20262.772.832.772.802.801.45%38,649,620
Feb 13, 20262.802.822.742.762.76-0.72%39,425,110
Feb 12, 20262.742.802.742.782.781.46%26,824,720
Feb 11, 20262.762.782.732.742.74-0.36%27,893,350
Feb 10, 20262.752.802.732.752.751.10%52,494,000
Feb 9, 20262.682.722.672.722.722.64%26,602,110
Feb 6, 20262.692.702.632.652.65-1.85%30,547,450
Feb 5, 20262.752.762.702.702.70-1.82%25,130,980
Feb 4, 20262.782.822.752.752.75-0.72%29,439,870
Feb 3, 20262.682.802.672.772.773.36%50,310,920
Feb 2, 20262.752.752.592.682.68-2.55%53,091,130
Jan 30, 20262.782.782.712.752.75-0.36%25,754,040
Jan 29, 20262.722.822.722.762.761.47%47,913,120
Jan 28, 20262.692.762.692.722.720.74%46,560,970
Jan 27, 20262.742.742.692.702.70-1.46%30,000,530
Jan 26, 20262.762.782.732.742.74-0.72%33,100,370
Jan 23, 20262.742.772.712.762.761.10%33,096,230
Jan 22, 20262.732.752.692.732.730.74%21,091,310
Jan 21, 20262.772.782.682.712.71-2.17%17,235,880
Jan 20, 20262.692.782.672.772.773.36%37,134,010
Jan 19, 20262.692.742.682.682.68-0.74%32,370,560
Jan 16, 20262.712.732.672.702.70-0.37%19,747,640
Jan 15, 20262.592.722.562.712.714.63%31,444,710
Jan 14, 20262.632.652.582.592.59-1.52%26,777,440
Jan 13, 20262.652.662.612.632.63-0.38%19,402,510
Jan 12, 20262.642.682.622.642.64-19,552,270
Jan 9, 20262.682.702.642.642.64-1.49%13,565,070
Jan 8, 20262.672.742.622.682.680.37%18,058,110
Jan 7, 20262.682.852.632.672.67-0.37%71,199,700
Jan 6, 20262.542.752.532.682.685.51%65,005,280
Jan 5, 20262.572.592.542.542.54-1.17%15,673,870
Jan 2, 20262.492.612.492.572.573.21%19,200,370
Dec 31, 20252.502.522.492.492.49-8,960,555
Dec 30, 20252.502.522.462.492.49-21,816,810
Dec 29, 20252.602.612.492.492.49-3.86%30,558,680
Dec 26, 20252.612.622.572.592.59-0.38%16,215,130
Dec 25, 20252.612.642.602.602.60-11,585,180
Dec 24, 20252.622.652.602.602.60-0.76%19,090,270
Dec 23, 20252.652.662.612.622.62-1.13%17,995,510
Dec 22, 20252.742.772.642.652.65-3.28%24,979,380
Dec 19, 20252.762.772.732.742.74-0.36%17,995,050
Dec 18, 20252.802.822.752.752.75-1.79%30,166,840
Dec 17, 20252.842.892.802.802.80-1.41%26,773,960
Dec 16, 20252.892.902.822.842.84-1.39%26,849,570
Dec 15, 20252.892.942.872.882.88-24,212,920
Dec 12, 20252.922.942.872.882.88-1.03%20,432,430
Dec 11, 20252.912.962.862.912.91-43,019,800
Dec 10, 20253.003.042.912.912.91-2.68%50,921,990
Dec 9, 20252.983.022.972.992.990.67%66,213,400
Dec 8, 20252.913.052.892.972.972.41%105,294,500
Dec 5, 20252.862.912.832.902.902.11%39,844,880
Dec 4, 20252.832.902.822.842.840.71%49,801,330