Koza Polyester Sanayi ve Ticaret Anonim Sirketi (IST:KOPOL)
Turkey
· Delayed Price · Currency is TRY 6.15
-0.08 (-1.28%)
Last updated: Apr 29, 2026, 12:32 PM GMT+3
IST:KOPOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.52 | 6.56 | 6.22 | 6.23 | 6.23 | -3.71% | 8,599,330 |
| Apr 27, 2026 | 6.31 | 6.65 | 6.27 | 6.47 | 6.47 | 2.86% | 19,733,480 |
| Apr 24, 2026 | 6.28 | 6.43 | 6.25 | 6.29 | 6.29 | 0.80% | 15,652,460 |
| Apr 22, 2026 | 6.44 | 6.46 | 6.24 | 6.24 | 6.24 | -2.80% | 10,568,480 |
| Apr 21, 2026 | 6.52 | 6.67 | 6.40 | 6.42 | 6.42 | -1.53% | 14,451,660 |
| Apr 20, 2026 | 6.38 | 6.66 | 6.30 | 6.52 | 6.52 | 2.19% | 25,000,050 |
| Apr 17, 2026 | 6.45 | 6.53 | 6.28 | 6.38 | 6.38 | -0.93% | 21,136,929 |
| Apr 16, 2026 | 6.35 | 6.90 | 6.35 | 6.44 | 6.44 | 1.90% | 35,137,285 |
| Apr 15, 2026 | 6.41 | 6.47 | 6.24 | 6.32 | 6.32 | -0.16% | 15,971,977 |
| Apr 14, 2026 | 6.39 | 6.45 | 6.18 | 6.33 | 6.33 | -0.94% | 36,652,460 |
| Apr 13, 2026 | 5.93 | 6.42 | 5.89 | 6.39 | 6.39 | 9.42% | 50,324,750 |
| Apr 10, 2026 | 5.53 | 6.03 | 5.52 | 5.84 | 5.84 | 6.38% | 65,015,840 |
| Apr 9, 2026 | 5.58 | 5.65 | 5.48 | 5.49 | 5.49 | -0.90% | 13,222,550 |
| Apr 8, 2026 | 5.64 | 5.69 | 5.53 | 5.54 | 5.54 | 2.40% | 21,332,230 |
| Apr 7, 2026 | 5.59 | 5.75 | 5.40 | 5.41 | 5.41 | -3.22% | 10,678,345 |
| Apr 6, 2026 | 5.58 | 5.73 | 5.58 | 5.59 | 5.59 | 2.01% | 13,144,460 |
| Apr 3, 2026 | 5.58 | 5.60 | 5.48 | 5.48 | 5.48 | -1.79% | 9,053,906 |
| Apr 2, 2026 | 5.63 | 5.66 | 5.54 | 5.58 | 5.58 | -1.76% | 9,184,231 |
| Apr 1, 2026 | 5.51 | 5.81 | 5.45 | 5.68 | 5.68 | 3.84% | 16,464,080 |
| Mar 31, 2026 | 5.47 | 5.50 | 5.41 | 5.47 | 5.47 | 0.37% | 8,778,538 |
| Mar 30, 2026 | 5.39 | 5.55 | 5.36 | 5.45 | 5.45 | 0.93% | 6,600,938 |
| Mar 27, 2026 | 5.53 | 5.58 | 5.30 | 5.40 | 5.40 | -1.82% | 10,449,610 |
| Mar 26, 2026 | 5.65 | 5.72 | 5.47 | 5.50 | 5.50 | -2.65% | 8,950,924 |
| Mar 25, 2026 | 5.71 | 5.83 | 5.65 | 5.65 | 5.65 | -0.35% | 8,111,570 |
| Mar 24, 2026 | 5.80 | 5.95 | 5.62 | 5.67 | 5.67 | -2.24% | 13,006,850 |
| Mar 23, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | -1.69% | 17,618,340 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 3,598,199 |
| Mar 18, 2026 | 6.28 | 6.37 | 5.97 | 6.00 | 6.00 | -4.31% | 18,133,790 |
| Mar 17, 2026 | 6.50 | 6.91 | 6.18 | 6.27 | 6.27 | -3.54% | 83,862,160 |
| Mar 16, 2026 | 6.23 | 6.50 | 6.09 | 6.50 | 6.50 | 5.52% | 10,150,040 |
| Mar 13, 2026 | 6.30 | 6.41 | 6.16 | 6.16 | 6.16 | -2.22% | 9,015,473 |
| Mar 12, 2026 | 6.22 | 6.40 | 6.19 | 6.30 | 6.30 | 1.78% | 8,219,212 |
| Mar 11, 2026 | 6.20 | 6.34 | 6.09 | 6.19 | 6.19 | 0.16% | 9,348,652 |
| Mar 10, 2026 | 6.19 | 6.24 | 6.11 | 6.18 | 6.18 | 2.32% | 8,941,001 |
| Mar 9, 2026 | 6.13 | 6.20 | 5.94 | 6.04 | 6.04 | -2.89% | 7,371,045 |
| Mar 6, 2026 | 6.30 | 6.43 | 6.14 | 6.22 | 6.22 | -2.20% | 8,373,482 |
| Mar 5, 2026 | 6.53 | 6.66 | 6.36 | 6.36 | 6.36 | -1.40% | 10,938,740 |
| Mar 4, 2026 | 6.11 | 6.51 | 6.09 | 6.45 | 6.45 | 6.97% | 12,360,600 |
| Mar 3, 2026 | 5.91 | 6.31 | 5.90 | 6.03 | 6.03 | 1.17% | 10,989,760 |
| Mar 2, 2026 | 5.86 | 6.14 | 5.71 | 5.96 | 5.96 | -5.55% | 13,899,910 |
| Feb 27, 2026 | 6.40 | 6.68 | 6.10 | 6.31 | 6.31 | -1.10% | 22,457,200 |
| Feb 26, 2026 | 6.41 | 6.51 | 6.35 | 6.38 | 6.38 | -0.47% | 6,717,342 |
| Feb 25, 2026 | 6.51 | 6.70 | 6.32 | 6.41 | 6.41 | -2.73% | 15,318,700 |
| Feb 24, 2026 | 6.32 | 6.59 | 6.09 | 6.59 | 6.59 | 4.77% | 13,386,840 |
| Feb 23, 2026 | 6.55 | 6.65 | 6.29 | 6.29 | 6.29 | -2.02% | 12,012,870 |
| Feb 20, 2026 | 6.59 | 6.64 | 6.39 | 6.42 | 6.42 | -2.58% | 8,712,506 |
| Feb 19, 2026 | 6.66 | 6.84 | 6.22 | 6.59 | 6.59 | -1.49% | 20,568,530 |
| Feb 18, 2026 | 6.41 | 6.85 | 6.35 | 6.69 | 6.69 | 0.30% | 43,979,630 |
| Feb 17, 2026 | 6.75 | 6.97 | 6.63 | 6.67 | 6.67 | -0.15% | 13,517,140 |
| Feb 16, 2026 | 6.58 | 6.79 | 6.43 | 6.68 | 6.68 | 1.52% | 26,795,224 |
| Feb 13, 2026 | 6.62 | 6.81 | 6.20 | 6.58 | 6.58 | 2.81% | 56,672,710 |
| Feb 12, 2026 | 5.82 | 6.40 | 5.82 | 6.40 | 6.40 | 9.97% | 28,648,290 |
| Feb 11, 2026 | 5.91 | 5.93 | 5.82 | 5.82 | 5.82 | -1.52% | 5,759,191 |
| Feb 10, 2026 | 5.98 | 6.00 | 5.89 | 5.91 | 5.91 | -0.67% | 6,979,935 |
| Feb 9, 2026 | 6.00 | 6.09 | 5.95 | 5.95 | 5.95 | -0.50% | 8,202,946 |
| Feb 6, 2026 | 5.90 | 5.98 | 5.77 | 5.98 | 5.98 | 1.36% | 5,675,007 |
| Feb 5, 2026 | 6.03 | 6.11 | 5.85 | 5.90 | 5.90 | -2.16% | 9,215,375 |
| Feb 4, 2026 | 5.79 | 6.04 | 5.78 | 6.03 | 6.03 | 4.51% | 17,099,820 |
| Feb 3, 2026 | 5.83 | 5.88 | 5.74 | 5.77 | 5.77 | -0.86% | 7,616,316 |
| Feb 2, 2026 | 5.88 | 5.93 | 5.76 | 5.82 | 5.82 | -1.02% | 7,956,538 |
| Jan 30, 2026 | 5.90 | 5.95 | 5.84 | 5.88 | 5.88 | -0.51% | 6,050,744 |
| Jan 29, 2026 | 5.97 | 5.97 | 5.82 | 5.91 | 5.91 | 0.85% | 8,127,344 |
| Jan 28, 2026 | 5.95 | 6.06 | 5.85 | 5.86 | 5.86 | 0.69% | 13,454,640 |
| Jan 27, 2026 | 5.84 | 5.97 | 5.79 | 5.82 | 5.82 | -0.34% | 8,053,036 |
| Jan 26, 2026 | 5.81 | 6.01 | 5.75 | 5.84 | 5.84 | 2.10% | 10,207,020 |
| Jan 23, 2026 | 5.71 | 6.00 | 5.57 | 5.72 | 5.72 | 1.78% | 21,748,780 |
| Jan 22, 2026 | 5.34 | 5.66 | 5.34 | 5.62 | 5.62 | 5.24% | 9,882,917 |
| Jan 21, 2026 | 5.42 | 5.45 | 5.32 | 5.34 | 5.34 | -1.66% | 4,358,126 |
| Jan 20, 2026 | 5.56 | 5.58 | 5.43 | 5.43 | 5.43 | -2.34% | 5,700,178 |
| Jan 19, 2026 | 5.58 | 5.61 | 5.52 | 5.56 | 5.56 | 1.28% | 6,253,624 |
| Jan 16, 2026 | 5.51 | 5.53 | 5.42 | 5.49 | 5.49 | -0.36% | 4,639,394 |
| Jan 15, 2026 | 5.27 | 5.55 | 5.26 | 5.51 | 5.51 | 4.36% | 9,219,324 |
| Jan 14, 2026 | 5.41 | 5.45 | 5.28 | 5.28 | 5.28 | -2.22% | 7,423,981 |
| Jan 13, 2026 | 5.27 | 5.42 | 5.20 | 5.40 | 5.40 | 2.66% | 7,949,730 |
| Jan 12, 2026 | 5.29 | 5.30 | 5.20 | 5.26 | 5.26 | - | 6,998,353 |
| Jan 9, 2026 | 5.35 | 5.41 | 5.26 | 5.26 | 5.26 | -1.68% | 6,608,786 |
| Jan 8, 2026 | 5.40 | 5.50 | 5.32 | 5.35 | 5.35 | -1.83% | 6,128,309 |
| Jan 7, 2026 | 5.56 | 5.69 | 5.45 | 5.45 | 5.45 | -2.50% | 3,717,838 |
| Jan 6, 2026 | 5.47 | 5.69 | 5.46 | 5.59 | 5.59 | 2.38% | 6,955,395 |
| Jan 5, 2026 | 5.48 | 5.48 | 5.35 | 5.46 | 5.46 | 0.18% | 7,066,431 |
| Jan 2, 2026 | 5.35 | 5.49 | 5.35 | 5.45 | 5.45 | 2.44% | 4,376,902 |
| Dec 31, 2025 | 5.27 | 5.55 | 5.27 | 5.32 | 5.32 | 1.14% | 8,256,605 |
| Dec 30, 2025 | 5.38 | 5.39 | 5.24 | 5.26 | 5.26 | -1.68% | 6,757,350 |
| Dec 29, 2025 | 5.72 | 5.73 | 5.34 | 5.35 | 5.35 | -6.47% | 12,644,000 |
| Dec 26, 2025 | 5.82 | 5.85 | 5.70 | 5.72 | 5.72 | -1.21% | 5,871,283 |
| Dec 25, 2025 | 5.74 | 6.06 | 5.74 | 5.79 | 5.79 | 1.22% | 11,024,840 |
| Dec 24, 2025 | 5.73 | 5.82 | 5.67 | 5.72 | 5.72 | -0.52% | 8,302,507 |
| Dec 23, 2025 | 5.70 | 5.84 | 5.69 | 5.75 | 5.75 | 0.88% | 7,248,751 |
| Dec 22, 2025 | 5.91 | 6.03 | 5.70 | 5.70 | 5.70 | -3.55% | 9,722,293 |
| Dec 19, 2025 | 6.05 | 6.08 | 5.90 | 5.91 | 5.91 | -1.66% | 5,889,166 |
| Dec 18, 2025 | 6.13 | 6.23 | 6.00 | 6.01 | 6.01 | -1.48% | 10,474,800 |
| Dec 17, 2025 | 6.11 | 6.34 | 6.10 | 6.10 | 6.10 | - | 11,996,960 |
| Dec 16, 2025 | 6.08 | 6.65 | 6.02 | 6.10 | 6.10 | 0.83% | 29,019,290 |
| Dec 15, 2025 | 6.37 | 6.67 | 5.99 | 6.05 | 6.05 | -2.89% | 33,679,760 |
| Dec 12, 2025 | 5.69 | 6.23 | 5.68 | 6.23 | 6.23 | 9.88% | 66,294,450 |
| Dec 11, 2025 | 5.72 | 5.78 | 5.65 | 5.67 | 5.67 | -0.18% | 5,781,103 |
| Dec 10, 2025 | 5.62 | 5.86 | 5.62 | 5.68 | 5.68 | 1.25% | 13,977,720 |
| Dec 9, 2025 | 5.65 | 5.69 | 5.57 | 5.61 | 5.61 | -0.53% | 7,196,146 |
| Dec 8, 2025 | 5.60 | 5.70 | 5.60 | 5.64 | 5.64 | 1.08% | 7,148,038 |
| Dec 5, 2025 | 5.45 | 5.71 | 5.42 | 5.58 | 5.58 | 2.57% | 16,479,080 |