Istanbul - Delayed Quote TRY

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

23.04 +0.14 (+0.61%)
At close: 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 23.02 23.36 22.78 23.04 23.04 63,499,625
Apr 24, 2024 23.60 23.84 22.88 22.90 22.90 71,047,684
Apr 22, 2024 23.62 24.12 23.30 23.46 23.46 71,207,103
Apr 19, 2024 22.98 23.68 22.86 23.54 23.54 82,558,815
Apr 18, 2024 23.76 23.92 22.94 23.20 23.20 78,939,440
Apr 17, 2024 24.82 25.10 23.60 23.70 23.70 103,377,344
Apr 16, 2024 24.86 25.32 24.12 24.52 24.52 209,573,154
Apr 15, 2024 24.88 25.28 24.16 24.50 24.50 128,377,764
Apr 8, 2024 24.00 24.72 23.56 24.72 24.72 108,400,975
Apr 5, 2024 22.26 23.80 22.26 23.70 23.70 99,280,591
Apr 4, 2024 21.42 22.62 21.42 22.04 22.04 88,360,777
Apr 3, 2024 21.36 22.02 21.08 21.26 21.26 75,643,246
Apr 2, 2024 22.06 22.52 21.24 21.38 21.38 81,423,014
Apr 1, 2024 23.00 23.08 21.78 21.88 21.88 67,687,617
Mar 29, 2024 22.50 23.44 22.32 23.30 23.30 76,197,627
Mar 28, 2024 21.70 22.58 21.70 22.38 22.38 88,944,456
Mar 27, 2024 21.22 21.88 21.06 21.60 21.60 76,520,311
Mar 26, 2024 22.16 22.34 21.08 21.18 21.18 66,652,133
Mar 25, 2024 22.58 23.04 21.90 22.04 22.04 92,870,235
Mar 22, 2024 22.26 23.04 22.10 22.60 22.60 112,488,823
Mar 21, 2024 22.42 22.76 22.04 22.16 22.16 79,952,114
Mar 20, 2024 22.22 22.72 22.14 22.16 22.16 89,992,430
Mar 19, 2024 22.26 22.48 22.04 22.22 22.22 51,251,898
Mar 18, 2024 23.28 23.34 22.14 22.26 22.26 51,518,662
Mar 15, 2024 22.86 23.44 22.76 23.22 23.22 62,845,962
Mar 14, 2024 23.20 23.34 22.60 22.82 22.82 68,278,920
Mar 13, 2024 24.20 24.32 23.08 23.10 23.10 67,557,496
Mar 12, 2024 25.34 25.58 24.08 24.14 24.14 63,361,368
Mar 11, 2024 25.72 25.88 25.08 25.34 25.34 81,430,708
Mar 8, 2024 24.86 25.68 24.60 25.20 25.20 157,696,818
Mar 7, 2024 23.72 24.86 23.72 24.84 24.84 129,369,901
Mar 6, 2024 24.46 24.84 23.34 23.58 23.58 186,983,363
Mar 5, 2024 22.96 25.14 22.92 24.40 24.40 279,649,801
Mar 4, 2024 22.84 23.56 22.54 22.86 22.86 122,861,812
Mar 1, 2024 22.82 23.34 22.46 22.78 22.78 128,831,591
Feb 29, 2024 21.52 23.64 21.48 22.90 22.90 256,749,718
Feb 28, 2024 21.90 22.20 21.50 21.50 21.50 51,765,342
Feb 27, 2024 22.84 22.86 21.98 22.00 22.00 67,346,031
Feb 26, 2024 23.44 23.76 22.80 22.80 22.80 93,860,599
Feb 23, 2024 23.92 23.98 23.36 23.44 23.44 55,292,893
Feb 22, 2024 23.78 24.10 23.52 23.84 23.84 73,807,291
Feb 21, 2024 24.14 24.16 23.42 23.68 23.68 63,344,483
Feb 20, 2024 23.58 24.12 23.54 24.02 24.02 83,403,553
Feb 19, 2024 24.36 24.42 23.32 23.44 23.44 89,414,807
Feb 16, 2024 23.24 24.20 23.20 24.02 24.02 167,598,454
Feb 15, 2024 22.70 23.44 22.66 23.12 23.12 97,637,303
Feb 14, 2024 22.68 22.70 22.26 22.70 22.70 56,493,599
Feb 13, 2024 22.80 23.62 22.52 22.64 22.64 138,245,965
Feb 12, 2024 23.06 23.10 22.42 22.90 22.90 104,138,192
Feb 9, 2024 21.36 22.44 21.34 22.14 22.14 198,577,157
Feb 8, 2024 21.18 21.44 21.12 21.22 21.22 73,679,521
Feb 7, 2024 21.30 21.60 21.08 21.12 21.12 103,487,365
Feb 6, 2024 21.42 21.46 21.08 21.24 21.24 93,998,050
Feb 5, 2024 21.24 21.38 21.10 21.36 21.36 68,558,234
Feb 2, 2024 21.32 21.84 20.96 21.08 21.08 84,025,048
Feb 1, 2024 20.78 21.42 20.78 21.20 21.20 107,342,912
Jan 31, 2024 20.68 21.04 20.54 20.76 20.76 74,256,285
Jan 30, 2024 21.00 21.20 20.64 20.74 20.74 77,453,129
Jan 29, 2024 21.00 21.14 20.76 20.94 20.94 83,930,939
Jan 26, 2024 20.54 20.92 20.34 20.88 20.88 90,080,307
Jan 25, 2024 20.06 20.56 20.04 20.48 20.48 79,808,812
Jan 24, 2024 19.78 20.10 19.53 19.93 19.93 65,172,606
Jan 23, 2024 20.32 20.42 19.67 19.71 19.71 62,179,637
Jan 22, 2024 20.14 20.54 20.04 20.10 20.10 63,079,803
Jan 19, 2024 20.20 20.36 20.04 20.20 20.20 57,472,001
Jan 18, 2024 20.54 20.58 20.10 20.12 20.12 61,984,547
Jan 17, 2024 20.20 20.68 20.18 20.36 20.36 86,451,182
Jan 16, 2024 20.50 20.60 20.28 20.34 20.34 97,909,181
Jan 15, 2024 20.62 20.68 20.24 20.40 20.40 78,625,843
Jan 12, 2024 19.75 21.52 19.61 20.40 20.40 104,541,215
Jan 11, 2024 19.69 20.24 19.68 19.91 19.91 99,894,500
Jan 10, 2024 19.45 19.77 19.39 19.60 19.60 76,421,569
Jan 9, 2024 19.86 20.36 19.45 19.45 19.45 100,762,759
Jan 8, 2024 19.75 19.99 19.69 19.78 19.78 59,592,076
Jan 5, 2024 19.65 19.68 19.33 19.65 19.65 42,220,960
Jan 4, 2024 19.18 19.69 19.06 19.67 19.67 54,422,489
Jan 3, 2024 19.89 20.46 19.18 19.22 19.22 76,622,403
Jan 2, 2024 19.64 19.96 19.60 19.91 19.91 59,312,280
Dec 29, 2023 19.57 19.80 19.16 19.53 19.53 54,120,248
Dec 28, 2023 19.27 19.87 19.27 19.57 19.57 53,545,992
Dec 27, 2023 18.93 19.49 18.52 19.31 19.31 59,509,447
Dec 26, 2023 19.23 19.42 18.64 18.99 18.99 62,579,680
Dec 25, 2023 20.06 20.08 18.88 19.09 19.09 31,093,416
Dec 22, 2023 21.00 21.08 20.06 20.20 20.20 64,943,695
Dec 21, 2023 20.18 21.02 19.99 21.00 21.00 48,774,438
Dec 20, 2023 20.40 20.90 20.12 20.18 20.18 47,753,523
Dec 19, 2023 20.50 20.52 20.06 20.40 20.40 47,302,631
Dec 18, 2023 20.98 21.50 20.30 20.40 20.40 54,166,659
Dec 15, 2023 20.70 21.34 20.64 21.18 21.18 59,189,414
Dec 14, 2023 20.36 20.80 20.10 20.74 20.74 57,983,503
Dec 13, 2023 20.86 21.06 20.06 20.06 20.06 62,174,212
Dec 12, 2023 21.06 21.18 20.64 21.06 21.06 58,164,933
Dec 11, 2023 21.90 21.96 21.06 21.06 21.06 55,893,908
Dec 8, 2023 22.82 22.84 21.90 21.94 21.94 55,029,547
Dec 7, 2023 22.66 22.88 21.92 22.76 22.76 65,399,005
Dec 6, 2023 23.98 24.00 22.64 22.70 22.70 75,233,030
Dec 5, 2023 24.02 24.26 23.58 23.94 23.94 71,473,209
Dec 4, 2023 23.94 24.54 23.64 24.00 24.00 97,736,566
Dec 1, 2023 23.46 23.82 23.06 23.52 23.52 66,369,470
Nov 30, 2023 22.80 23.60 22.78 23.24 23.24 81,675,869
Nov 29, 2023 23.38 23.50 22.66 22.88 22.88 56,184,020
Nov 28, 2023 22.88 23.30 22.76 23.18 23.18 81,768,037
Nov 27, 2023 22.52 23.08 22.52 22.82 22.82 87,585,532
Nov 24, 2023 22.72 22.76 22.12 22.44 22.44 49,308,357
Nov 23, 2023 23.46 23.50 22.50 22.70 22.70 57,318,091
Nov 22, 2023 23.18 23.58 23.06 23.46 23.46 87,310,149
Nov 21, 2023 23.28 23.48 22.94 23.20 23.20 57,351,522
Nov 20, 2023 22.96 23.48 22.94 23.12 23.12 68,060,717
Nov 17, 2023 22.48 22.70 22.30 22.70 22.70 51,594,767
Nov 16, 2023 22.34 22.68 22.24 22.46 22.46 48,898,670
Nov 15, 2023 22.28 22.60 22.24 22.38 22.38 72,637,676
Nov 14, 2023 21.56 22.10 21.04 22.00 22.00 68,176,418
Nov 13, 2023 22.08 22.28 21.30 21.40 21.40 61,800,091
Nov 10, 2023 22.42 22.44 22.06 22.12 22.12 52,758,919
Nov 9, 2023 22.30 22.56 22.08 22.40 22.40 57,319,454
Nov 8, 2023 22.50 23.08 22.30 22.50 22.50 86,918,430
Nov 7, 2023 22.70 23.06 22.30 22.36 22.36 86,450,168
Nov 6, 2023 22.62 22.94 22.52 22.68 22.68 63,770,766
Nov 3, 2023 22.78 22.98 22.10 22.46 22.46 75,341,416
Nov 2, 2023 22.22 22.92 22.12 22.78 22.78 68,026,931
Nov 1, 2023 22.16 22.56 21.42 22.20 22.20 76,146,434
Oct 31, 2023 23.10 23.16 21.96 21.96 21.96 56,767,783
Oct 30, 2023 22.90 23.54 22.84 23.08 23.08 57,729,341
Oct 27, 2023 22.98 23.02 22.12 22.96 22.96 61,136,237
Oct 26, 2023 22.42 23.30 21.84 23.02 23.02 93,887,405
Oct 25, 2023 24.28 24.82 22.08 22.08 22.08 95,686,863
Oct 24, 2023 23.88 24.40 23.78 24.20 24.20 92,519,914
Oct 23, 2023 23.98 24.04 23.24 23.76 23.76 74,436,487
Oct 20, 2023 24.20 24.32 23.02 23.44 23.44 90,484,864
Oct 19, 2023 25.68 25.90 24.16 24.50 24.50 96,185,456
Oct 18, 2023 26.78 27.08 25.52 25.52 25.52 87,366,921
Oct 17, 2023 27.44 27.62 26.62 27.18 27.18 100,059,553
Oct 16, 2023 27.70 28.70 26.98 27.14 27.14 224,512,122
Oct 13, 2023 27.74 28.06 27.10 27.34 27.34 96,148,862
Oct 12, 2023 28.36 28.92 26.96 27.90 27.90 188,324,543
Oct 11, 2023 27.90 28.78 27.66 28.06 28.06 186,432,245
Oct 10, 2023 27.70 28.08 27.40 27.84 27.84 87,748,805
Oct 9, 2023 28.10 28.88 27.08 27.30 27.30 99,873,707
Oct 6, 2023 28.52 29.02 28.22 28.40 28.40 109,806,990
Oct 5, 2023 28.58 29.12 27.80 28.94 28.94 125,112,297
Oct 4, 2023 29.66 29.72 28.40 28.40 28.40 140,801,238
Oct 3, 2023 28.86 29.66 28.72 29.50 29.50 140,428,456
Oct 2, 2023 29.06 29.48 28.64 28.76 28.76 117,937,661
Sep 29, 2023 27.76 29.42 27.52 28.78 28.78 203,598,301
Sep 28, 2023 28.10 28.42 27.36 27.50 27.50 79,229,276
Sep 27, 2023 28.30 28.66 27.86 28.00 28.00 100,131,521
Sep 26, 2023 29.30 29.48 28.00 28.16 28.16 134,229,299
Sep 25, 2023 28.22 29.20 28.12 29.00 29.00 147,873,254
Sep 22, 2023 28.78 28.80 27.82 28.02 28.02 87,555,039
Sep 21, 2023 27.30 28.60 26.80 28.60 28.60 116,563,346
Sep 20, 2023 28.14 28.86 27.10 27.34 27.34 134,076,609
Sep 19, 2023 27.84 28.44 27.50 28.00 28.00 130,360,652
Sep 18, 2023 29.74 30.14 27.68 27.76 27.76 127,367,919
Sep 15, 2023 31.20 31.38 29.78 29.78 29.78 164,213,749
Sep 14, 2023 30.40 31.22 29.68 31.22 31.22 201,304,045
Sep 13, 2023 32.02 32.36 30.06 30.40 30.40 131,681,982
Sep 12, 2023 32.80 33.92 31.20 31.60 31.60 207,312,943
Sep 11, 2023 31.30 33.86 31.18 32.80 32.80 312,231,683
Sep 8, 2023 30.50 31.22 30.02 30.92 30.92 185,340,598
Sep 7, 2023 30.04 30.78 29.64 30.36 30.36 128,722,695
Sep 6, 2023 30.90 31.18 29.58 29.64 29.64 132,461,850
Sep 5, 2023 30.50 31.52 30.34 30.60 30.60 226,458,525
Sep 4, 2023 29.42 31.08 29.42 30.72 30.72 251,734,823
Sep 1, 2023 28.74 30.28 27.56 28.72 28.72 368,249,340
Aug 31, 2023 26.88 29.30 26.80 28.46 28.46 299,159,672
Aug 29, 2023 27.36 27.46 26.50 26.68 26.68 83,258,309
Aug 28, 2023 26.86 27.90 26.82 27.24 27.24 167,684,213
Aug 25, 2023 26.20 26.60 25.62 26.56 26.56 102,516,826
Aug 24, 2023 26.38 27.12 25.50 26.12 26.12 164,548,484
Aug 23, 2023 27.88 27.96 26.12 26.12 26.12 114,225,541
Aug 22, 2023 26.72 28.28 26.56 27.40 27.40 225,895,877
Aug 21, 2023 25.52 26.70 25.42 26.50 26.50 116,569,525
Aug 18, 2023 26.68 26.94 25.36 25.70 25.70 90,236,267
Aug 17, 2023 26.90 27.36 26.46 26.60 26.60 98,955,417
Aug 16, 2023 26.50 27.00 26.38 26.72 26.72 88,750,072
Aug 15, 2023 26.92 27.24 26.14 26.56 26.56 78,243,121
Aug 14, 2023 27.64 27.88 26.66 26.80 26.80 105,171,381
Aug 11, 2023 25.96 27.52 25.68 27.46 27.46 123,843,186
Aug 10, 2023 27.52 27.66 25.64 25.78 25.78 105,727,184
Aug 9, 2023 28.68 28.74 27.54 27.54 27.54 126,038,902
Aug 8, 2023 27.54 29.24 27.54 28.24 28.24 228,299,086
Aug 7, 2023 27.54 27.90 27.16 27.34 27.34 97,562,037
Aug 4, 2023 26.88 27.62 26.60 27.24 27.24 107,562,982
Aug 3, 2023 27.22 27.86 26.52 26.72 26.72 90,434,651
Aug 2, 2023 27.18 27.76 26.96 27.12 27.12 76,784,555
Aug 1, 2023 28.00 28.40 27.00 27.16 27.16 128,382,456
Jul 31, 2023 28.80 29.14 27.94 28.00 28.00 178,222,136
Jul 28, 2023 27.84 28.80 27.60 27.92 27.92 215,351,510
Jul 27, 2023 28.40 29.96 27.56 27.56 27.56 372,776,215
Jul 26, 2023 25.56 28.04 25.56 28.04 28.04 250,826,115
Jul 25, 2023 26.20 26.52 25.46 25.50 25.50 117,291,591
Jul 24, 2023 27.28 27.56 26.08 26.18 26.18 108,771,516
Jul 21, 2023 27.46 27.86 26.74 27.10 27.10 114,623,589
Jul 20, 2023 27.52 27.94 26.76 27.44 27.44 104,364,200
Jul 19, 2023 26.58 27.38 25.98 27.30 27.30 116,024,722
Jul 18, 2023 28.60 28.68 26.64 26.72 26.72 100,457,685
Jul 17, 2023 27.50 28.70 27.42 28.52 28.52 118,639,957
Jul 14, 2023 0.40 Dividend
Jul 14, 2023 27.52 27.74 26.80 27.18 27.18 81,910,655
Jul 13, 2023 28.48 28.78 27.24 27.24 26.84 103,124,824
Jul 12, 2023 28.74 29.00 27.92 28.50 28.08 153,655,649
Jul 11, 2023 29.18 29.64 28.10 28.74 28.32 192,052,139
Jul 10, 2023 27.74 29.24 27.16 28.46 28.04 122,155,875
Jul 7, 2023 26.90 27.30 26.68 27.04 26.64 80,432,295
Jul 6, 2023 27.24 27.86 26.90 26.98 26.58 121,038,686
Jul 5, 2023 27.08 27.72 26.74 27.08 26.68 158,592,500
Jul 4, 2023 27.16 28.34 26.30 27.08 26.68 200,027,990
Jul 3, 2023 25.34 27.28 25.30 27.12 26.72 196,496,954
Jun 27, 2023 24.66 25.08 24.32 24.80 24.44 55,242,991
Jun 26, 2023 23.86 25.52 23.62 25.06 24.69 152,223,926
Jun 23, 2023 21.52 23.38 21.52 23.38 23.04 121,429,740
Jun 22, 2023 20.20 21.36 20.12 21.26 20.95 101,057,213
Jun 21, 2023 20.40 21.14 20.04 20.10 19.80 93,765,243
Jun 20, 2023 20.48 20.96 20.02 20.36 20.06 65,899,873
Jun 19, 2023 22.12 22.18 20.58 20.64 20.34 67,771,995
Jun 16, 2023 22.60 23.14 22.18 22.18 21.85 74,642,864
Jun 15, 2023 22.08 22.60 21.56 22.60 22.27 93,779,791
Jun 14, 2023 23.00 23.50 21.90 21.90 21.58 97,037,513
Jun 13, 2023 24.58 24.62 22.30 22.88 22.54 101,257,014
Jun 12, 2023 25.10 25.62 24.66 24.66 24.30 106,414,579
Jun 9, 2023 24.98 25.32 24.62 24.94 24.57 87,085,421
Jun 8, 2023 24.96 25.38 24.10 24.62 24.26 87,005,606
Jun 7, 2023 25.10 25.70 24.76 24.96 24.59 112,950,114
Jun 6, 2023 23.74 24.92 23.72 24.54 24.18 129,476,232
Jun 5, 2023 23.80 24.10 23.32 23.70 23.35 93,174,130
Jun 2, 2023 24.00 24.32 22.96 23.30 22.96 93,515,417
Jun 1, 2023 23.02 24.06 22.50 23.18 22.84 101,873,168
May 31, 2023 21.60 23.20 21.24 23.02 22.68 154,300,561
May 30, 2023 21.00 21.74 20.60 21.40 21.09 81,470,412
May 29, 2023 20.78 21.00 20.36 20.82 20.51 74,738,024
May 26, 2023 18.91 20.10 18.91 19.69 19.40 111,687,429
May 25, 2023 19.07 19.17 18.71 18.84 18.56 36,312,071
May 24, 2023 18.80 19.47 18.80 18.96 18.68 75,860,655
May 23, 2023 19.30 19.30 18.63 18.79 18.51 51,883,486
May 22, 2023 18.39 19.80 18.39 19.40 19.12 131,929,159
May 18, 2023 19.40 19.68 17.89 18.20 17.93 96,039,769
May 17, 2023 19.00 19.85 18.80 19.45 19.16 139,481,023
May 16, 2023 17.49 19.10 17.30 19.00 18.72 145,233,969
May 15, 2023 17.00 18.28 16.84 17.49 17.23 134,511,509
May 12, 2023 17.30 17.46 16.64 16.88 16.63 98,700,095
May 11, 2023 16.41 17.61 16.37 17.25 17.00 201,177,987
May 10, 2023 16.25 16.60 16.19 16.39 16.15 69,387,184
May 9, 2023 16.59 17.24 16.10 16.17 15.93 124,613,975
May 8, 2023 16.45 16.76 15.89 16.59 16.35 114,864,843
May 5, 2023 16.62 17.15 16.16 16.35 16.11 114,329,581
May 4, 2023 16.36 17.44 16.25 16.70 16.45 205,942,542
May 3, 2023 17.69 17.70 16.03 16.36 16.12 146,474,260
May 2, 2023 19.16 19.30 17.70 17.81 17.55 94,642,519
Apr 28, 2023 19.70 19.78 18.29 18.88 18.60 91,924,905
Apr 27, 2023 20.18 20.36 19.47 19.60 19.31 93,428,111
Apr 26, 2023 21.10 21.34 20.04 20.14 19.84 97,047,808
Apr 25, 2023 22.20 22.66 21.04 21.04 20.73 109,958,886

Related Tickers

LEX.L Lexington Gold Ltd
5.20
0.00%
 
SHG.L Shanta Gold Limited
14.75
0.00%
 
HUM.L Hummingbird Resources PLC
7.00
-3.45%
 
GGP.L Greatland Gold plc
5.54
-3.48%
 
EDV.TO Endeavour Mining plc
28.89
+0.35%
 
OR Osisko Gold Royalties Ltd
15.84
+0.60%
 
PAAS.TO Pan American Silver Corp.
25.54
+0.08%
 
NGT.TO Newmont Corporation
59.53
+12.60%
 
FSM Fortuna Silver Mines Inc.
4.7500
+2.37%
 
FNV Franco-Nevada Corporation
120.45
+1.21%