Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey
· Delayed Price · Currency is TRY 5.53
-0.09 (-1.60%)
At close: Dec 3, 2025
IST:KOPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.71 | 5.42 | 5.58 | 5.58 | 2.57% | 16,479,080 |
| Dec 4, 2025 | 5.54 | 5.55 | 5.42 | 5.44 | 5.44 | -1.63% | 7,364,896 |
| Dec 3, 2025 | 5.64 | 5.68 | 5.52 | 5.53 | 5.53 | -1.60% | 10,034,810 |
| Dec 2, 2025 | 5.69 | 5.71 | 5.61 | 5.62 | 5.62 | -0.71% | 5,560,184 |
| Dec 1, 2025 | 5.58 | 5.72 | 5.56 | 5.66 | 5.66 | 1.43% | 6,645,325 |
| Nov 28, 2025 | 5.68 | 5.71 | 5.57 | 5.58 | 5.58 | -1.41% | 8,089,783 |
| Nov 27, 2025 | 5.76 | 5.93 | 5.66 | 5.66 | 5.66 | - | 16,001,130 |
| Nov 26, 2025 | 5.72 | 5.75 | 5.66 | 5.66 | 5.66 | -0.88% | 3,788,603 |
| Nov 25, 2025 | 5.85 | 5.88 | 5.70 | 5.71 | 5.71 | -2.39% | 7,734,375 |
| Nov 24, 2025 | 5.87 | 5.93 | 5.84 | 5.85 | 5.85 | -0.17% | 6,766,555 |
| Nov 21, 2025 | 5.96 | 5.96 | 5.80 | 5.86 | 5.86 | -1.68% | 10,094,780 |
| Nov 20, 2025 | 6.04 | 6.11 | 5.92 | 5.96 | 5.96 | -0.83% | 14,214,840 |
| Nov 19, 2025 | 6.10 | 6.15 | 6.01 | 6.01 | 6.01 | -0.83% | 8,819,707 |
| Nov 18, 2025 | 6.27 | 6.27 | 6.02 | 6.06 | 6.06 | -2.57% | 11,415,920 |
| Nov 17, 2025 | 5.98 | 6.36 | 5.98 | 6.22 | 6.22 | 4.71% | 10,128,870 |
| Nov 14, 2025 | 6.11 | 6.14 | 5.93 | 5.94 | 5.94 | -2.94% | 7,921,232 |
| Nov 13, 2025 | 6.17 | 6.30 | 6.09 | 6.12 | 6.12 | -1.13% | 9,325,683 |
| Nov 12, 2025 | 6.26 | 6.36 | 6.18 | 6.19 | 6.19 | 0.49% | 6,702,949 |
| Nov 11, 2025 | 6.57 | 6.59 | 6.05 | 6.16 | 6.16 | -6.10% | 11,731,990 |
| Nov 10, 2025 | 6.71 | 6.76 | 6.54 | 6.56 | 6.56 | -1.94% | 7,944,757 |
| Nov 7, 2025 | 6.93 | 7.04 | 6.68 | 6.69 | 6.69 | -3.18% | 10,518,250 |
| Nov 6, 2025 | 6.99 | 7.07 | 6.83 | 6.91 | 6.91 | -0.58% | 10,057,720 |
| Nov 5, 2025 | 7.03 | 7.23 | 6.68 | 6.95 | 6.95 | -0.86% | 13,766,570 |
| Nov 4, 2025 | 7.15 | 7.17 | 6.97 | 7.01 | 7.01 | -1.82% | 12,294,440 |
| Nov 3, 2025 | 7.04 | 7.21 | 6.78 | 7.14 | 7.14 | 3.18% | 28,502,820 |
| Oct 31, 2025 | 7.03 | 7.18 | 6.89 | 6.92 | 6.92 | -3.22% | 17,445,010 |
| Oct 30, 2025 | 7.04 | 7.40 | 7.04 | 7.15 | 7.15 | 1.85% | 9,033,833 |
| Oct 28, 2025 | 7.17 | 7.20 | 6.96 | 7.02 | 7.02 | - | 5,117,398 |
| Oct 27, 2025 | 6.60 | 7.14 | 6.54 | 7.02 | 7.02 | 5.56% | 18,772,460 |
| Oct 24, 2025 | 6.28 | 6.71 | 6.28 | 6.65 | 6.65 | 6.91% | 15,103,580 |
| Oct 23, 2025 | 6.31 | 6.33 | 6.21 | 6.22 | 6.22 | -1.11% | 3,446,291 |
| Oct 22, 2025 | 6.33 | 6.41 | 6.20 | 6.29 | 6.29 | -0.63% | 6,405,855 |
| Oct 21, 2025 | 6.11 | 6.44 | 6.08 | 6.33 | 6.33 | 3.77% | 14,620,770 |
| Oct 20, 2025 | 5.97 | 6.13 | 5.91 | 6.10 | 6.10 | 2.18% | 6,112,771 |
| Oct 17, 2025 | 5.97 | 6.04 | 5.76 | 5.97 | 5.97 | -0.17% | 7,097,873 |
| Oct 16, 2025 | 6.06 | 6.14 | 5.96 | 5.98 | 5.98 | -0.66% | 4,420,360 |
| Oct 15, 2025 | 5.99 | 6.08 | 5.94 | 6.02 | 6.02 | 1.52% | 5,446,111 |
| Oct 14, 2025 | 6.07 | 6.13 | 5.91 | 5.93 | 5.93 | -2.47% | 6,132,728 |
| Oct 13, 2025 | 6.03 | 6.21 | 6.01 | 6.08 | 6.08 | -2.25% | 9,240,300 |
| Oct 10, 2025 | 6.33 | 6.40 | 6.17 | 6.22 | 6.22 | -0.96% | 7,262,690 |
| Oct 9, 2025 | 6.49 | 6.56 | 6.27 | 6.28 | 6.28 | -2.64% | 9,296,536 |
| Oct 8, 2025 | 6.61 | 6.67 | 6.45 | 6.45 | 6.45 | -1.68% | 8,087,722 |
| Oct 7, 2025 | 6.44 | 6.70 | 6.40 | 6.56 | 6.56 | 1.39% | 6,801,908 |
| Oct 6, 2025 | 6.74 | 6.75 | 6.41 | 6.47 | 6.47 | -3.58% | 6,956,868 |
| Oct 3, 2025 | 6.62 | 6.80 | 6.59 | 6.71 | 6.71 | 1.67% | 8,168,243 |
| Oct 2, 2025 | 6.70 | 6.86 | 6.59 | 6.60 | 6.60 | -1.49% | 9,825,811 |
| Oct 1, 2025 | 6.62 | 6.75 | 6.45 | 6.70 | 6.70 | 1.36% | 13,594,890 |
| Sep 30, 2025 | 6.80 | 6.86 | 6.56 | 6.61 | 6.61 | -2.79% | 13,465,070 |
| Sep 29, 2025 | 7.00 | 7.04 | 6.76 | 6.80 | 6.80 | -3.41% | 15,731,890 |
| Sep 26, 2025 | 7.21 | 7.27 | 7.04 | 7.04 | 7.04 | -2.36% | 15,667,110 |
| Sep 25, 2025 | 7.64 | 7.64 | 7.05 | 7.21 | 7.21 | -6.24% | 37,094,550 |
| Sep 24, 2025 | 7.90 | 7.98 | 7.69 | 7.69 | 7.69 | -1.41% | 32,425,910 |
| Sep 23, 2025 | 7.59 | 7.92 | 7.50 | 7.80 | 7.80 | 1.96% | 33,719,040 |
| Sep 22, 2025 | 7.90 | 7.99 | 7.63 | 7.65 | 7.65 | -0.65% | 33,992,020 |
| Sep 19, 2025 | 7.64 | 7.93 | 7.46 | 7.70 | 7.70 | -0.26% | 48,428,430 |
| Sep 18, 2025 | 8.20 | 8.20 | 7.65 | 7.72 | 7.72 | -1.03% | 72,034,810 |
| Sep 17, 2025 | 7.53 | 8.42 | 7.37 | 7.80 | 7.80 | 1.83% | 170,553,800 |
| Sep 16, 2025 | 6.86 | 7.66 | 6.80 | 7.66 | 7.66 | 9.90% | 64,819,460 |
| Sep 15, 2025 | 6.28 | 7.03 | 6.26 | 6.97 | 6.97 | 7.89% | 79,718,340 |
| Sep 12, 2025 | 5.88 | 6.46 | 5.71 | 6.46 | 6.46 | 9.86% | 64,605,230 |
| Sep 11, 2025 | 6.18 | 6.30 | 5.88 | 5.88 | 5.88 | -4.85% | 13,169,090 |
| Sep 10, 2025 | 6.30 | 6.35 | 6.15 | 6.18 | 6.18 | 0.32% | 11,840,530 |
| Sep 9, 2025 | 6.28 | 6.42 | 6.10 | 6.16 | 6.16 | -1.60% | 13,980,830 |
| Sep 8, 2025 | 6.49 | 6.58 | 6.18 | 6.26 | 6.26 | -5.58% | 16,553,910 |
| Sep 5, 2025 | 6.95 | 7.02 | 6.63 | 6.63 | 6.63 | -3.77% | 18,438,120 |
| Sep 4, 2025 | 6.58 | 6.99 | 6.58 | 6.89 | 6.89 | 5.19% | 31,360,770 |
| Sep 3, 2025 | 6.47 | 6.74 | 6.30 | 6.55 | 6.55 | 1.39% | 25,337,610 |
| Sep 2, 2025 | 6.28 | 6.74 | 6.19 | 6.46 | 6.46 | 3.69% | 57,308,430 |
| Sep 1, 2025 | 5.96 | 6.29 | 5.93 | 6.23 | 6.23 | 4.36% | 14,038,670 |
| Aug 29, 2025 | 5.98 | 6.08 | 5.96 | 5.97 | 5.97 | -0.17% | 7,586,032 |
| Aug 28, 2025 | 6.12 | 6.15 | 5.98 | 5.98 | 5.98 | -1.81% | 8,177,992 |
| Aug 27, 2025 | 6.27 | 6.29 | 6.03 | 6.09 | 6.09 | -2.72% | 11,899,810 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.26 | 6.26 | 6.26 | -2.19% | 9,634,274 |
| Aug 25, 2025 | 6.39 | 6.49 | 6.37 | 6.40 | 6.40 | 0.79% | 9,831,604 |
| Aug 22, 2025 | 6.32 | 6.41 | 6.20 | 6.35 | 6.35 | 0.47% | 14,634,420 |
| Aug 21, 2025 | 6.18 | 6.41 | 6.18 | 6.32 | 6.32 | 2.43% | 13,870,740 |
| Aug 20, 2025 | 6.19 | 6.30 | 6.11 | 6.17 | 6.17 | -0.32% | 12,891,160 |
| Aug 19, 2025 | 6.30 | 6.43 | 6.16 | 6.19 | 6.19 | -1.28% | 13,071,080 |
| Aug 18, 2025 | 6.15 | 6.35 | 6.12 | 6.27 | 6.27 | 3.81% | 21,730,140 |
| Aug 15, 2025 | 5.77 | 6.23 | 5.77 | 6.04 | 6.04 | 4.86% | 18,658,790 |
| Aug 14, 2025 | 5.95 | 6.00 | 5.76 | 5.76 | 5.76 | -3.19% | 10,336,950 |
| Aug 13, 2025 | 6.01 | 6.07 | 5.95 | 5.95 | 5.95 | -0.34% | 11,406,480 |
| Aug 12, 2025 | 6.02 | 6.14 | 5.95 | 5.97 | 5.97 | -0.67% | 13,030,630 |
| Aug 11, 2025 | 5.98 | 6.14 | 5.96 | 6.01 | 6.01 | 1.18% | 12,285,440 |
| Aug 8, 2025 | 5.95 | 6.02 | 5.93 | 5.94 | 5.94 | -0.34% | 12,593,530 |
| Aug 7, 2025 | 5.96 | 6.09 | 5.93 | 5.96 | 5.96 | 0.17% | 12,723,190 |
| Aug 6, 2025 | 5.98 | 6.09 | 5.94 | 5.95 | 5.95 | -0.34% | 14,791,100 |
| Aug 5, 2025 | 5.88 | 6.13 | 5.87 | 5.97 | 5.97 | 2.05% | 26,485,270 |
| Aug 4, 2025 | 5.86 | 5.95 | 5.80 | 5.85 | 5.85 | 1.56% | 12,330,340 |
| Aug 1, 2025 | 5.83 | 5.86 | 5.71 | 5.76 | 5.76 | -1.20% | 12,614,180 |
| Jul 31, 2025 | 5.70 | 6.08 | 5.70 | 5.83 | 5.83 | 2.46% | 34,611,710 |
| Jul 30, 2025 | 5.55 | 5.78 | 5.54 | 5.69 | 5.69 | 3.27% | 24,860,890 |
| Jul 29, 2025 | 5.61 | 5.62 | 5.48 | 5.51 | 5.51 | -1.25% | 14,414,900 |
| Jul 28, 2025 | 5.54 | 5.66 | 5.48 | 5.58 | 5.58 | 1.82% | 17,650,670 |
| Jul 25, 2025 | 5.44 | 5.59 | 5.38 | 5.48 | 5.48 | 0.92% | 16,775,940 |
| Jul 24, 2025 | 5.40 | 5.50 | 5.35 | 5.43 | 5.43 | 0.93% | 10,472,810 |
| Jul 23, 2025 | 5.46 | 5.51 | 5.35 | 5.38 | 5.38 | -1.28% | 12,157,420 |
| Jul 22, 2025 | 5.56 | 5.60 | 5.43 | 5.45 | 5.45 | -1.80% | 12,666,840 |
| Jul 21, 2025 | 5.54 | 5.68 | 5.51 | 5.55 | 5.55 | 0.18% | 18,709,310 |
| Jul 18, 2025 | 5.38 | 5.70 | 5.32 | 5.54 | 5.54 | 3.36% | 28,621,320 |