Koc Metalurji AS KOCMT
BIST · Türkiye · Non-Energy Minerals
₺2.63+0.21 (+8.68%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺2.64 | +9.09% | ₺2.48 | ₺2.66 | ₺2.44 | 73.24M |
| 2026-09-30 | ₺2.42 | -0.82% | ₺2.44 | ₺2.65 | ₺2.37 | 111.67M |
| 2026-09-29 | ₺2.44 | -6.15% | ₺2.57 | ₺2.59 | ₺2.38 | 67.49M |
| 2026-09-28 | ₺2.60 | -9.72% | ₺2.88 | ₺2.89 | ₺2.60 | 59.15M |
| 2026-09-25 | ₺2.88 | -4.95% | ₺3.05 | ₺3.20 | ₺2.85 | 144.95M |
| 2026-09-24 | ₺3.03 | +9.78% | ₺2.84 | ₺3.03 | ₺2.84 | 161.04M |
| 2026-09-23 | ₺2.76 | +9.96% | ₺2.31 | ₺2.76 | ₺2.31 | 177.78M |
| 2026-09-22 | ₺2.51 | -9.71% | ₺2.51 | ₺2.51 | ₺2.51 | 3.86M |
| 2026-09-21 | ₺2.78 | -9.74% | ₺2.78 | ₺2.78 | ₺2.78 | 2.05M |
| 2026-09-18 | ₺3.08 | -9.94% | ₺3.08 | ₺3.08 | ₺3.08 | 2.81M |
| 2026-09-17 | ₺3.42 | -10.00% | ₺3.42 | ₺3.58 | ₺3.42 | 69.94M |
| 2026-09-16 | ₺3.80 | -9.95% | ₺4.25 | ₺4.35 | ₺3.80 | 55.52M |
| 2026-09-15 | ₺4.22 | +1.69% | ₺4.28 | ₺4.52 | ₺3.90 | 173.14M |
| 2026-09-14 | ₺4.15 | +9.79% | ₺3.63 | ₺4.15 | ₺3.63 | 77.79M |
| 2026-09-11 | ₺3.78 | -2.83% | ₺3.90 | ₺3.91 | ₺3.75 | 34.90M |
| 2026-09-10 | ₺3.89 | -0.26% | ₺3.92 | ₺4.06 | ₺3.85 | 47.52M |
| 2026-09-09 | ₺3.90 | -2.99% | ₺4.00 | ₺4.22 | ₺3.89 | 69.20M |
| 2026-09-08 | ₺4.02 | -2.19% | ₺4.20 | ₺4.45 | ₺4.02 | 107.80M |
| 2026-09-07 | ₺4.11 | +9.89% | ₺3.86 | ₺4.11 | ₺3.84 | 88.77M |
| 2026-09-04 | ₺3.74 | +10.00% | ₺3.36 | ₺3.74 | ₺3.25 | 120.09M |
| 2026-09-03 | ₺3.40 | -9.81% | ₺3.44 | ₺3.70 | ₺3.40 | 106.29M |
| 2026-09-02 | ₺3.77 | -9.81% | ₺4.02 | ₺4.02 | ₺3.77 | 19.08M |
| 2026-09-01 | ₺4.18 | -9.91% | ₺4.64 | ₺4.64 | ₺4.18 | 51.80M |
| 2026-08-31 | ₺4.64 | -9.90% | ₺5.06 | ₺5.12 | ₺4.64 | 62.29M |
| 2026-08-28 | ₺5.15 | -0.39% | ₺5.18 | ₺5.29 | ₺5.03 | 43.33M |
| 2026-08-27 | ₺5.17 | -4.26% | ₺5.41 | ₺5.49 | ₺5.17 | 47.30M |
| 2026-08-26 | ₺5.40 | +5.47% | ₺5.10 | ₺5.59 | ₺5.04 | 81.46M |
| 2026-08-25 | ₺5.12 | +5.13% | ₺4.92 | ₺5.24 | ₺4.76 | 77.54M |
| 2026-08-24 | ₺4.87 | +1.25% | ₺4.81 | ₺5.07 | ₺4.73 | 50.49M |
| 2026-08-21 | ₺4.81 | -4.56% | ₺5.02 | ₺5.02 | ₺4.80 | 50.95M |
| 2026-08-20 | ₺5.04 | -2.89% | ₺5.27 | ₺5.30 | ₺4.96 | 46.82M |
| 2026-08-19 | ₺5.19 | -1.70% | ₺5.28 | ₺5.39 | ₺5.16 | 36.08M |
| 2026-08-18 | ₺5.28 | -6.38% | ₺5.62 | ₺5.67 | ₺5.18 | 72.70M |
| 2026-08-17 | ₺5.64 | +8.88% | ₺5.24 | ₺5.69 | ₺5.11 | 141.75M |
| 2026-08-14 | ₺5.18 | -1.15% | ₺5.29 | ₺5.47 | ₺5.15 | 43.73M |
| 2026-08-13 | ₺5.24 | +2.34% | ₺5.20 | ₺5.40 | ₺5.12 | 60.34M |
| 2026-08-12 | ₺5.12 | -8.73% | ₺5.60 | ₺5.74 | ₺5.10 | 103.27M |
| 2026-08-11 | ₺5.61 | -9.37% | ₺6.29 | ₺6.39 | ₺5.58 | 144.18M |
| 2026-08-10 | ₺6.19 | +9.95% | ₺5.65 | ₺6.19 | ₺5.63 | 81.07M |
| 2026-08-07 | ₺5.63 | +3.49% | ₺5.54 | ₺5.65 | ₺5.43 | 49.70M |
| 2026-08-06 | ₺5.44 | -0.73% | ₺5.50 | ₺5.76 | ₺5.30 | 118.81M |
| 2026-08-05 | ₺5.48 | +1.11% | ₺5.33 | ₺5.63 | ₺5.29 | 56.46M |
| 2026-08-04 | ₺5.42 | -1.63% | ₺5.51 | ₺5.68 | ₺5.29 | 62.24M |
| 2026-08-03 | ₺5.51 | +1.66% | ₺5.68 | ₺5.75 | ₺5.32 | 72.13M |
| 2026-07-31 | ₺5.42 | +1.31% | ₺5.35 | ₺5.67 | ₺4.96 | 104.79M |
| 2026-07-30 | ₺5.35 | -2.37% | ₺5.48 | ₺5.71 | ₺5.30 | 64.19M |
| 2026-07-29 | ₺5.48 | -7.12% | ₺6.02 | ₺6.18 | ₺5.47 | 177.36M |
| 2026-07-28 | ₺5.90 | +9.87% | ₺5.49 | ₺5.90 | ₺5.45 | 182.13M |
| 2026-07-27 | ₺5.37 | +9.82% | ₺4.88 | ₺5.37 | ₺4.49 | 133.94M |
| 2026-07-24 | ₺4.89 | +2.95% | ₺4.75 | ₺4.92 | ₺4.65 | 64.42M |
| 2026-07-23 | ₺4.75 | +1.28% | ₺4.69 | ₺4.94 | ₺4.64 | 64.87M |
| 2026-07-22 | ₺4.69 | +2.40% | ₺4.70 | ₺4.97 | ₺4.60 | 146.26M |
| 2026-07-21 | ₺4.58 | +9.83% | ₺4.21 | ₺4.58 | ₺4.07 | 92.78M |
| 2026-07-20 | ₺4.17 | +2.46% | ₺4.15 | ₺4.34 | ₺3.98 | 83.33M |
| 2026-07-17 | ₺4.07 | +0.74% | ₺4.00 | ₺4.18 | ₺3.97 | 71.00M |
| 2026-07-16 | ₺4.04 | -0.49% | ₺4.06 | ₺4.32 | ₺4.01 | 104.06M |
| 2026-07-14 | ₺4.06 | +6.56% | ₺3.81 | ₺4.14 | ₺3.63 | 171.91M |
| 2026-07-13 | ₺3.81 | +1.87% | ₺3.96 | ₺4.03 | ₺3.63 | 120.37M |
| 2026-07-10 | ₺3.74 | -9.88% | ₺4.15 | ₺4.46 | ₺3.74 | 176.39M |
| 2026-07-09 | ₺4.15 | -7.37% | ₺4.48 | ₺4.75 | ₺4.11 | 172.03M |
| 2026-07-08 | ₺4.48 | -9.31% | ₺4.81 | ₺5.10 | ₺4.45 | 170.40M |
| 2026-07-07 | ₺4.94 | +1.02% | ₺5.00 | ₺5.27 | ₺4.50 | 392.23M |
| 2026-07-06 | ₺4.89 | +9.89% | ₺4.70 | ₺4.89 | ₺4.68 | 42.81M |
| 2026-07-03 | ₺4.45 | +9.88% | ₺4.10 | ₺4.45 | ₺4.10 | 79.35M |
| 2026-07-02 | ₺4.05 | +9.76% | ₺3.69 | ₺4.05 | ₺3.68 | 323.12M |
| 2026-07-01 | ₺3.69 | +0.27% | ₺3.80 | ₺3.86 | ₺3.61 | 228.36M |
| 2026-06-30 | ₺3.68 | +9.85% | ₺3.44 | ₺3.68 | ₺3.44 | 33.23M |
| 2026-06-29 | ₺3.35 | +2.13% | ₺3.32 | ₺3.40 | ₺3.28 | 172.44M |
| 2026-06-26 | ₺3.28 | +6.49% | ₺3.10 | ₺3.28 | ₺3.04 | 176.08M |
| 2026-06-25 | ₺3.08 | -0.32% | ₺3.12 | ₺3.20 | ₺3.08 | 90.54M |
| 2026-06-24 | ₺3.09 | -2.22% | ₺3.16 | ₺3.21 | ₺3.06 | 130.97M |
| 2026-06-23 | ₺3.16 | -0.94% | ₺3.18 | ₺3.32 | ₺3.10 | 187.59M |
| 2026-06-22 | ₺3.19 | +7.41% | ₺3.04 | ₺3.26 | ₺3.01 | 206.56M |
| 2026-06-19 | ₺2.97 | +3.85% | ₺2.87 | ₺3.03 | ₺2.85 | 171.25M |
| 2026-06-18 | ₺2.86 | +7.52% | ₺2.77 | ₺2.89 | ₺2.74 | 125.48M |
| 2026-06-17 | ₺2.66 | -0.75% | ₺2.65 | ₺2.73 | ₺2.53 | 81.44M |
| 2026-06-16 | ₺2.68 | -3.25% | ₺2.80 | ₺2.91 | ₺2.68 | 76.98M |
| 2026-06-15 | ₺2.77 | +9.92% | ₺2.58 | ₺2.77 | ₺2.55 | 129.41M |
| 2026-06-12 | ₺2.52 | +0.40% | ₺2.51 | ₺2.54 | ₺2.49 | 22.80M |
| 2026-06-11 | ₺2.51 | +2.45% | ₺2.45 | ₺2.52 | ₺2.41 | 30.13M |
| 2026-06-10 | ₺2.45 | -0.81% | ₺2.47 | ₺2.49 | ₺2.45 | 12.98M |
| 2026-06-09 | ₺2.47 | -1.20% | ₺2.51 | ₺2.52 | ₺2.47 | 14.86M |
| 2026-06-08 | ₺2.50 | -1.57% | ₺2.52 | ₺2.54 | ₺2.48 | 19.19M |
| 2026-06-05 | ₺2.54 | -1.55% | ₺2.58 | ₺2.60 | ₺2.54 | 19.43M |
| 2026-06-04 | ₺2.58 | -1.15% | ₺2.63 | ₺2.64 | ₺2.56 | 18.46M |
| 2026-06-03 | ₺2.61 | -1.88% | ₺2.64 | ₺2.67 | ₺2.60 | 28.51M |
| 2026-06-02 | ₺2.66 | +1.14% | ₺2.64 | ₺2.67 | ₺2.60 | 27.71M |
| 2026-06-01 | ₺2.63 | +0.38% | ₺2.63 | ₺2.68 | ₺2.61 | 31.30M |
| 2026-05-29 | ₺2.62 | 0.00% | ₺2.62 | ₺2.62 | ₺2.62 | 0 |
| 2026-05-28 | ₺2.62 | 0.00% | ₺2.62 | ₺2.62 | ₺2.62 | 0 |