TR Anadolu Metal Madencilik Isletmeleri A.S. (IST:KOZAA)
Turkey
· Delayed Price · Currency is TRY 102.50
0.00 (0.00%)
Nov 21, 2025, 6:09 PM GMT+3
IST:KOZAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 94.50 | 95.20 | 93.25 | 94.00 | 94.00 | -0.63% | 6,845,898 |
| Nov 28, 2025 | 103.20 | 103.50 | 94.25 | 94.60 | 94.60 | -6.89% | 11,753,674 |
| Nov 27, 2025 | 100.80 | 102.10 | 99.15 | 101.60 | 101.60 | 1.20% | 5,237,160 |
| Nov 26, 2025 | 96.75 | 101.50 | 95.75 | 100.40 | 100.40 | 4.10% | 8,962,837 |
| Nov 25, 2025 | 97.30 | 98.70 | 95.75 | 96.45 | 96.45 | -5.90% | 4,988,334 |
| Nov 24, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Nov 21, 2025 | 102.50 | 107.40 | 99.05 | 102.50 | 102.50 | - | 17,674,806 |
| Nov 20, 2025 | 100.60 | 104.80 | 100.20 | 102.50 | 102.50 | 2.50% | 16,348,328 |
| Nov 19, 2025 | 102.20 | 103.80 | 99.05 | 100.00 | 100.00 | -1.57% | 13,572,319 |
| Nov 18, 2025 | 97.70 | 103.60 | 96.95 | 101.60 | 101.60 | 3.25% | 19,114,689 |
| Nov 17, 2025 | 97.45 | 100.20 | 94.65 | 98.40 | 98.40 | 1.60% | 15,312,865 |
| Nov 14, 2025 | 99.35 | 100.80 | 94.40 | 96.85 | 96.85 | -1.97% | 13,401,997 |
| Nov 13, 2025 | 96.30 | 101.50 | 94.75 | 98.80 | 98.80 | 3.13% | 28,856,814 |
| Nov 12, 2025 | 92.00 | 96.55 | 90.80 | 95.80 | 95.80 | 8.49% | 20,903,564 |
| Nov 11, 2025 | 90.15 | 90.90 | 85.65 | 88.30 | 88.30 | -2.16% | 7,281,052 |
| Nov 10, 2025 | 91.50 | 92.40 | 89.45 | 90.25 | 90.25 | -0.55% | 9,301,963 |
| Nov 7, 2025 | 87.60 | 92.00 | 87.50 | 90.75 | 90.75 | 3.89% | 11,301,779 |
| Nov 6, 2025 | 87.65 | 89.80 | 87.25 | 87.35 | 87.35 | - | 5,847,333 |
| Nov 5, 2025 | 89.00 | 89.20 | 86.50 | 87.35 | 87.35 | -1.91% | 5,562,786 |
| Nov 4, 2025 | 90.05 | 90.30 | 87.20 | 89.05 | 89.05 | -1.55% | 5,294,827 |
| Nov 3, 2025 | 90.80 | 91.95 | 89.55 | 90.45 | 90.45 | -0.06% | 6,006,974 |
| Oct 31, 2025 | 87.25 | 90.70 | 86.85 | 90.50 | 90.50 | 4.20% | 7,276,751 |
| Oct 30, 2025 | 85.35 | 89.30 | 85.35 | 86.85 | 86.85 | 2.24% | 7,108,292 |
| Oct 28, 2025 | 85.65 | 86.50 | 84.95 | 84.95 | 84.95 | -1.28% | 1,375,997 |
| Oct 27, 2025 | 87.00 | 88.60 | 84.35 | 86.05 | 86.05 | -1.32% | 7,071,753 |
| Oct 24, 2025 | 86.90 | 88.30 | 85.20 | 87.20 | 87.20 | 0.52% | 12,192,194 |
| Oct 23, 2025 | 83.55 | 87.55 | 83.55 | 86.75 | 86.75 | 4.20% | 7,114,745 |
| Oct 22, 2025 | 85.20 | 85.90 | 82.10 | 83.25 | 83.25 | -1.71% | 4,843,110 |
| Oct 21, 2025 | 89.75 | 90.10 | 84.70 | 84.70 | 84.70 | -5.31% | 8,730,039 |
| Oct 20, 2025 | 86.65 | 89.55 | 85.00 | 89.45 | 89.45 | 3.59% | 6,648,675 |
| Oct 17, 2025 | 91.25 | 91.75 | 86.00 | 86.35 | 86.35 | -5.11% | 4,586,447 |
| Oct 16, 2025 | 89.45 | 92.20 | 89.45 | 91.00 | 91.00 | 1.39% | 3,843,299 |
| Oct 15, 2025 | 87.40 | 91.25 | 87.40 | 89.75 | 89.75 | 2.57% | 5,291,955 |
| Oct 14, 2025 | 88.25 | 88.55 | 84.80 | 87.50 | 87.50 | -1.13% | 7,462,689 |
| Oct 13, 2025 | 88.80 | 89.95 | 87.85 | 88.50 | 88.50 | -0.28% | 4,436,219 |
| Oct 10, 2025 | 91.95 | 91.95 | 88.20 | 88.75 | 88.75 | -3.59% | 5,769,846 |
| Oct 9, 2025 | 90.65 | 93.30 | 90.15 | 92.05 | 92.05 | 2.56% | 6,016,673 |
| Oct 8, 2025 | 87.65 | 91.10 | 87.55 | 89.75 | 89.75 | 1.99% | 6,048,244 |
| Oct 7, 2025 | 88.95 | 89.70 | 86.25 | 88.00 | 88.00 | -0.68% | 5,478,678 |
| Oct 6, 2025 | 90.60 | 91.30 | 88.25 | 88.60 | 88.60 | -2.15% | 4,718,194 |
| Oct 3, 2025 | 87.45 | 93.15 | 87.35 | 90.55 | 90.55 | 4.08% | 11,530,225 |
| Oct 2, 2025 | 87.50 | 88.55 | 86.35 | 87.00 | 87.00 | -0.40% | 5,408,048 |
| Oct 1, 2025 | 90.35 | 90.45 | 86.75 | 87.35 | 87.35 | -2.94% | 5,834,461 |
| Sep 30, 2025 | 88.60 | 90.00 | 86.45 | 90.00 | 90.00 | 1.24% | 5,601,423 |
| Sep 29, 2025 | 91.00 | 91.10 | 87.50 | 88.90 | 88.90 | -2.04% | 4,135,469 |
| Sep 26, 2025 | 88.75 | 91.60 | 87.00 | 90.75 | 90.75 | 2.20% | 6,168,418 |
| Sep 25, 2025 | 87.75 | 90.00 | 86.75 | 88.80 | 88.80 | 1.37% | 4,942,719 |
| Sep 24, 2025 | 88.00 | 88.75 | 86.55 | 87.60 | 87.60 | -0.23% | 3,638,298 |
| Sep 23, 2025 | 86.35 | 88.20 | 86.00 | 87.80 | 87.80 | 0.34% | 4,749,485 |
| Sep 22, 2025 | 83.65 | 89.80 | 83.25 | 87.50 | 87.50 | 6.97% | 13,884,920 |
| Sep 19, 2025 | 81.70 | 82.50 | 80.35 | 81.80 | 81.80 | 0.25% | 6,917,457 |
| Sep 18, 2025 | 85.75 | 86.15 | 81.15 | 81.60 | 81.60 | -2.04% | 12,370,026 |
| Sep 17, 2025 | 82.75 | 84.05 | 82.15 | 83.30 | 83.30 | 0.66% | 5,888,002 |
| Sep 16, 2025 | 79.75 | 83.35 | 79.70 | 82.75 | 82.75 | 4.09% | 8,052,189 |
| Sep 15, 2025 | 75.65 | 79.65 | 74.95 | 79.50 | 79.50 | 5.02% | 8,281,389 |
| Sep 12, 2025 | 75.95 | 76.15 | 73.80 | 75.70 | 75.70 | -0.33% | 3,871,889 |
| Sep 11, 2025 | 74.85 | 77.50 | 74.50 | 75.95 | 75.95 | 1.27% | 6,562,046 |
| Sep 10, 2025 | 74.35 | 75.15 | 73.25 | 75.00 | 75.00 | 1.28% | 5,463,600 |
| Sep 9, 2025 | 75.25 | 78.05 | 73.70 | 74.05 | 74.05 | -1.27% | 12,891,256 |
| Sep 8, 2025 | 78.10 | 79.75 | 74.00 | 75.00 | 75.00 | -5.48% | 9,817,429 |
| Sep 5, 2025 | 78.20 | 79.80 | 77.80 | 79.35 | 79.35 | 1.47% | 8,382,681 |
| Sep 4, 2025 | 77.15 | 78.35 | 77.10 | 78.20 | 78.20 | 1.16% | 2,904,528 |
| Sep 3, 2025 | 76.90 | 78.45 | 75.70 | 77.30 | 77.30 | -0.32% | 8,517,504 |
| Sep 2, 2025 | 78.45 | 79.15 | 72.25 | 77.55 | 77.55 | -1.15% | 7,844,894 |
| Sep 1, 2025 | 79.65 | 80.00 | 78.10 | 78.45 | 78.45 | -0.70% | 5,161,510 |
| Aug 29, 2025 | 77.90 | 79.00 | 76.50 | 79.00 | 79.00 | 1.41% | 5,531,498 |
| Aug 28, 2025 | 76.50 | 77.90 | 76.10 | 77.90 | 77.90 | 1.83% | 5,331,431 |
| Aug 27, 2025 | 78.40 | 79.30 | 75.75 | 76.50 | 76.50 | -1.92% | 5,987,303 |
| Aug 26, 2025 | 78.60 | 79.05 | 76.50 | 78.00 | 78.00 | -0.89% | 9,296,454 |
| Aug 25, 2025 | 77.55 | 80.30 | 77.10 | 78.70 | 78.70 | 2.54% | 14,991,595 |
| Aug 22, 2025 | 75.50 | 77.55 | 75.00 | 76.75 | 76.75 | 2.40% | 12,081,498 |
| Aug 21, 2025 | 73.30 | 75.30 | 73.30 | 74.95 | 74.95 | 2.60% | 10,245,461 |
| Aug 20, 2025 | 72.20 | 73.85 | 71.50 | 73.05 | 73.05 | 1.25% | 8,953,680 |
| Aug 19, 2025 | 74.75 | 75.10 | 71.95 | 72.15 | 72.15 | -2.96% | 7,543,170 |
| Aug 18, 2025 | 73.20 | 74.50 | 72.95 | 74.35 | 74.35 | 1.85% | 6,936,052 |
| Aug 15, 2025 | 72.50 | 73.65 | 72.10 | 73.00 | 73.00 | 0.97% | 5,925,570 |
| Aug 14, 2025 | 72.40 | 73.15 | 71.65 | 72.30 | 72.30 | 0.91% | 5,668,584 |
| Aug 13, 2025 | 71.80 | 72.45 | 71.30 | 71.65 | 71.65 | -0.21% | 3,706,097 |
| Aug 12, 2025 | 72.70 | 72.70 | 70.80 | 71.80 | 71.80 | -0.97% | 4,588,215 |
| Aug 11, 2025 | 70.30 | 72.60 | 69.85 | 72.50 | 72.50 | 3.72% | 8,920,630 |
| Aug 8, 2025 | 71.80 | 72.00 | 69.90 | 69.90 | 69.90 | -2.24% | 12,647,265 |
| Aug 7, 2025 | 71.95 | 72.50 | 71.50 | 71.50 | 71.50 | 0.07% | 5,607,172 |
| Aug 6, 2025 | 73.10 | 73.30 | 71.30 | 71.45 | 71.45 | -1.85% | 6,959,515 |
| Aug 5, 2025 | 72.80 | 74.50 | 72.60 | 72.80 | 72.80 | 0.55% | 8,504,378 |
| Aug 4, 2025 | 73.30 | 73.55 | 72.40 | 72.40 | 72.40 | -0.89% | 4,198,438 |
| Aug 1, 2025 | 74.60 | 74.80 | 72.95 | 73.05 | 73.05 | -1.95% | 6,023,226 |
| Jul 31, 2025 | 74.45 | 75.00 | 74.05 | 74.50 | 74.50 | 0.61% | 4,421,218 |
| Jul 30, 2025 | 74.45 | 75.95 | 74.05 | 74.05 | 74.05 | 0.07% | 6,190,108 |
| Jul 29, 2025 | 76.50 | 77.65 | 74.00 | 74.00 | 74.00 | -4.64% | 10,169,228 |
| Jul 28, 2025 | 80.40 | 84.85 | 77.60 | 77.60 | 77.60 | -9.98% | 20,516,488 |
| Jul 25, 2025 | 87.45 | 88.05 | 85.65 | 86.20 | 86.20 | -1.49% | 3,392,974 |
| Jul 24, 2025 | 89.35 | 90.30 | 87.50 | 87.50 | 87.50 | -1.69% | 3,428,280 |
| Jul 23, 2025 | 90.95 | 91.70 | 88.95 | 89.00 | 89.00 | -1.66% | 2,808,959 |
| Jul 22, 2025 | 88.45 | 92.20 | 87.75 | 90.50 | 90.50 | 2.96% | 6,409,140 |
| Jul 21, 2025 | 87.00 | 88.80 | 86.30 | 87.90 | 87.90 | 1.91% | 3,244,754 |
| Jul 18, 2025 | 82.50 | 86.40 | 82.50 | 86.25 | 86.25 | 4.55% | 7,678,473 |
| Jul 17, 2025 | 81.00 | 83.15 | 81.00 | 82.50 | 82.50 | 2.29% | 3,061,170 |
| Jul 16, 2025 | 81.50 | 82.85 | 79.95 | 80.65 | 80.65 | -1.41% | 3,110,517 |
| Jul 14, 2025 | 83.00 | 83.10 | 80.95 | 81.80 | 81.80 | -1.15% | 2,393,449 |
| Jul 11, 2025 | 82.00 | 83.20 | 81.30 | 82.75 | 82.75 | 1.91% | 5,116,200 |