COSMO
COSMOS YATIRIM HOLDİNG A.Ş.
15:10:01
150 ₺
-8.100 (%-5.12)
Previous Close: 158.1·
Volatility: 5.120
Day Low₺150
Day High₺158.1
Market Data
Spot Rate
B:150
A:150.1
Week over week (WoW)
-2.60%
Month over month (MoM)
-18.03%
Year to date (YTD)
-47.87%
Year over year (YoY)
+41.91%
COSMO: COSMOS YATIRIM HOLDİNG A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 108.7488
CLOSE 108.5065
Low
LOW 55.95
High
HIGH 198
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 119 | 119 | 110 | 115 |
| 01/02/2023 | 120.2 | 120.2 | 109.7 | 109.7 |
| 01/03/2023 | 116 | 116 | 109 | 109 |
| 01/04/2023 | 111 | 111 | 98.1 | 98.1 |
| 01/05/2023 | 91 | 107.9 | 91 | 107.9 |
| 01/08/2023 | 105.7 | 110.1 | 105.7 | 108 |
| 01/09/2023 | 108 | 117.5 | 108 | 117.5 |
| 01/10/2023 | 117.2 | 117.2 | 105.8 | 105.8 |
| 01/11/2023 | 105.9 | 116 | 95.25 | 116 |
| 01/12/2023 | 127.6 | 127.6 | 106.7 | 106.7 |
| 01/15/2023 | 106.9 | 114 | 106.9 | 114 |
| 01/16/2023 | 116 | 125.1 | 116 | 124.9 |
| 01/17/2023 | 123.4 | 123.4 | 119.8 | 119.8 |
| 01/18/2023 | 119.8 | 120.5 | 119.8 | 120.5 |
| 01/19/2023 | 120.5 | 120.5 | 111.1 | 117.2 |
| 01/22/2023 | 114 | 114 | 108 | 108 |
| 01/23/2023 | 107 | 107 | 103.8 | 103.8 |
| 01/24/2023 | 103.5 | 103.5 | 102 | 102 |
| 01/25/2023 | 105 | 112 | 105 | 109 |
| 01/26/2023 | 110 | 110 | 104 | 104 |
| 01/29/2023 | 112 | 112 | 106.9 | 106.9 |
| 01/30/2023 | 106.9 | 106.9 | 103.9 | 106.9 |
| 01/31/2023 | 111.9 | 112 | 110.1 | 110.1 |
| 02/01/2023 | 110.1 | 118 | 110.1 | 111 |
| 02/02/2023 | 112.5 | 115 | 112.5 | 113 |
| 02/05/2023 | 111.9 | 111.9 | 101.7 | 101.7 |
| 02/06/2023 | 100.9 | 100.9 | 91.55 | 91.55 |
| 02/14/2023 | 82.4 | 100.7 | 82.4 | 92.15 |
| 02/15/2023 | 85 | 86 | 82.95 | 82.95 |
| 02/16/2023 | 86 | 86 | 76.15 | 78.4 |
| 02/19/2023 | 85.2 | 86 | 85.2 | 86 |
| 02/20/2023 | 86 | 92.2 | 86 | 92.2 |
| 02/21/2023 | 95 | 101.4 | 95 | 101.4 |
| 02/22/2023 | 101.4 | 110.9 | 101.4 | 110.9 |
| 02/23/2023 | 108 | 108 | 101.2 | 104.1 |
| 02/26/2023 | 102.5 | 102.5 | 99.95 | 99.95 |
| 02/27/2023 | 93.15 | 97 | 90 | 97 |
| 02/28/2023 | 91.25 | 98 | 91.25 | 95.1 |
| 03/01/2023 | 93 | 93 | 92 | 92 |
| 03/02/2023 | 95 | 95 | 91.1 | 91.1 |
| 03/05/2023 | 94.25 | 100 | 94.25 | 97 |
| 03/06/2023 | 94.85 | 95 | 92.1 | 92.1 |
| 03/07/2023 | 87.2 | 96.9 | 87.2 | 96.85 |
| 03/08/2023 | 96.5 | 97.5 | 96.5 | 96.7 |
| 03/09/2023 | 93.95 | 93.95 | 88 | 90.6 |
| 03/12/2023 | 89.95 | 92.7 | 89.95 | 92.7 |
| 03/13/2023 | 87.65 | 87.75 | 87.65 | 87.65 |
| 03/14/2023 | 83.7 | 89.7 | 83.7 | 87.45 |
| 03/15/2023 | 87.25 | 89.2 | 87.25 | 88.9 |
| 03/16/2023 | 88.4 | 88.4 | 87.3 | 87.3 |
| 03/19/2023 | 87.15 | 87.15 | 84 | 84 |
| 03/20/2023 | 82.3 | 82.3 | 79.95 | 80 |
| 03/21/2023 | 82.15 | 87 | 82.15 | 87 |
| 03/22/2023 | 87 | 87 | 82.55 | 82.55 |
| 03/23/2023 | 82.55 | 82.7 | 82.55 | 82.7 |
| 03/26/2023 | 83.05 | 83.05 | 83 | 83.05 |
| 03/27/2023 | 81.45 | 81.45 | 78.55 | 78.55 |
| 03/28/2023 | 79 | 79 | 77.5 | 78 |
| 03/29/2023 | 78.15 | 78.15 | 78 | 78 |
| 03/30/2023 | 76.7 | 76.7 | 76.45 | 76.45 |
| 04/02/2023 | 78 | 78 | 76.9 | 76.9 |
| 04/03/2023 | 75 | 80 | 75 | 77.2 |
| 04/04/2023 | 84.9 | 84.9 | 84.9 | 84.9 |
| 04/05/2023 | 92 | 93.35 | 89.95 | 93.35 |
| 04/06/2023 | 97 | 99.1 | 85.6 | 88.05 |
| 04/09/2023 | 84 | 88 | 80 | 82.85 |
| 04/10/2023 | 82.85 | 84.25 | 78.8 | 80.35 |
| 04/11/2023 | 80.35 | 82 | 78 | 80 |
| 04/12/2023 | 80.3 | 81.2 | 78 | 80.1 |
| 04/13/2023 | 80.1 | 80.1 | 78.1 | 79 |
| 04/16/2023 | 79 | 80 | 76.15 | 77.2 |
| 04/17/2023 | 77.2 | 77.7 | 74 | 77.65 |
| 04/18/2023 | 77.65 | 78 | 74.85 | 77.95 |
| 04/19/2023 | 78 | 81.5 | 75.6 | 79.65 |
| 04/23/2023 | 79.6 | 79.65 | 75.65 | 77.85 |
| 04/24/2023 | 77.5 | 79.5 | 72.4 | 74.65 |
| 04/25/2023 | 76 | 76.85 | 71.8 | 72.95 |
| 04/26/2023 | 72.95 | 74 | 70 | 73.15 |
| 04/27/2023 | 73.15 | 75.4 | 69.5 | 72.75 |
| 05/01/2023 | 70.1 | 72.15 | 67.5 | 71.4 |
| 05/02/2023 | 70 | 73 | 64.5 | 66.9 |
| 05/03/2023 | 66 | 68 | 64.3 | 66.8 |
| 05/04/2023 | 70 | 73.45 | 65 | 71.75 |
| 05/07/2023 | 71.75 | 71.75 | 66 | 69.1 |
| 05/08/2023 | 67.5 | 68.5 | 64.35 | 66.5 |
| 05/09/2023 | 66.5 | 66.85 | 63.4 | 66.8 |
| 05/10/2023 | 62.85 | 67 | 60.15 | 65.15 |
| 05/11/2023 | 64.5 | 64.5 | 60 | 62.15 |
| 05/14/2023 | 60 | 63.95 | 55.95 | 62.8 |
| 05/15/2023 | 61.75 | 62.5 | 58.75 | 62.4 |
| 05/16/2023 | 60.1 | 62.5 | 59.8 | 61.65 |
| 05/17/2023 | 61.45 | 61.45 | 58.4 | 60.45 |
| 05/21/2023 | 60.45 | 60.7 | 58.25 | 59.95 |
| 05/22/2023 | 62.8 | 62.8 | 58 | 60 |
| 05/23/2023 | 59.35 | 59.95 | 56.5 | 59.45 |
| 05/24/2023 | 57.85 | 61 | 57.8 | 60.2 |
| 05/25/2023 | 59.55 | 60.2 | 58.4 | 59.8 |
| 05/28/2023 | 59.8 | 63.5 | 59.8 | 62.75 |
| 05/29/2023 | 63.65 | 69 | 61.8 | 69 |
| 05/30/2023 | 69.15 | 75.9 | 69.15 | 75.9 |
| 05/31/2023 | 75.9 | 82.6 | 72.5 | 81.25 |
| 06/01/2023 | 81 | 81.3 | 77.5 | 79.8 |
| 06/04/2023 | 79.55 | 79.55 | 76.5 | 78.5 |
| 06/05/2023 | 77.3 | 82.5 | 75.9 | 80.95 |
| 06/06/2023 | 79.45 | 80.5 | 77.55 | 79 |
| 06/07/2023 | 76.9 | 79 | 75.05 | 76.65 |
| 06/08/2023 | 76.65 | 77.9 | 72 | 76.8 |
| 06/11/2023 | 76.8 | 79.6 | 73.8 | 75 |
| 06/12/2023 | 77.5 | 77.95 | 72.05 | 73.5 |
| 06/13/2023 | 73.45 | 79 | 71 | 79 |
| 06/14/2023 | 79 | 80 | 76.15 | 79.4 |
| 06/15/2023 | 87 | 87.3 | 79.4 | 86.3 |
| 06/18/2023 | 85.95 | 85.95 | 80.45 | 82.95 |
| 06/19/2023 | 79.4 | 82.9 | 77.15 | 79.95 |
| 06/20/2023 | 78.95 | 79.9 | 73 | 78.3 |
| 06/21/2023 | 75.5 | 78.3 | 73 | 78.2 |
| 06/22/2023 | 78 | 86 | 75.5 | 86 |
| 06/25/2023 | 86.05 | 90 | 86 | 88.9 |
| 06/26/2023 | 88.9 | 96 | 84.6 | 94 |
| 07/02/2023 | 94 | 98 | 90.15 | 93.2 |
| 07/03/2023 | 93 | 93 | 88.85 | 89.3 |
| 07/04/2023 | 89.3 | 93 | 87.3 | 89.6 |
| 07/05/2023 | 90.95 | 92 | 87.65 | 88.75 |
| 07/06/2023 | 88.8 | 89.4 | 85.5 | 88.05 |
| 07/09/2023 | 87.95 | 89.6 | 86.75 | 87.35 |
| 07/10/2023 | 89.75 | 89.75 | 85.6 | 86 |
| 07/11/2023 | 86 | 86.95 | 83.5 | 83.95 |
| 07/12/2023 | 84.5 | 88 | 83.15 | 87.2 |
| 07/13/2023 | 88.6 | 88.6 | 84.1 | 86 |
| 07/16/2023 | 86 | 88.05 | 84.05 | 85.5 |
| 07/17/2023 | 85 | 85.85 | 82.25 | 84.4 |
| 07/18/2023 | 84.35 | 84.35 | 80.45 | 84.35 |
| 07/19/2023 | 84 | 84.3 | 81.7 | 84.3 |
| 07/20/2023 | 83.55 | 84.15 | 80.6 | 81.9 |
| 07/23/2023 | 81.85 | 86 | 77.9 | 84 |
| 07/24/2023 | 84 | 85 | 81.1 | 84.6 |
| 07/25/2023 | 84.6 | 93 | 84 | 90.65 |
| 07/26/2023 | 90.75 | 94.25 | 88.5 | 92.4 |
| 07/27/2023 | 92.4 | 94.05 | 91 | 92.6 |
| 07/30/2023 | 90.55 | 92.15 | 88.55 | 89.95 |
| 07/31/2023 | 89.95 | 91.5 | 86.3 | 86.7 |
| 08/01/2023 | 86.7 | 88.85 | 86 | 87.75 |
| 08/02/2023 | 87.75 | 89.6 | 84.4 | 86.75 |
| 08/03/2023 | 86.75 | 86.9 | 83.9 | 84.75 |
| 08/06/2023 | 84.2 | 86.3 | 83.45 | 86 |
| 08/07/2023 | 86 | 86.5 | 83 | 84.3 |
| 08/08/2023 | 84 | 92.7 | 83.15 | 92.7 |
| 08/09/2023 | 94.5 | 101.9 | 92.7 | 101.9 |
| 08/10/2023 | 109.2 | 112 | 106.2 | 112 |
| 08/13/2023 | 123.2 | 123.2 | 123.2 | 123.2 |
| 08/14/2023 | 127.5 | 134.8 | 121.2 | 133 |
| 08/15/2023 | 136 | 146.3 | 133.2 | 146.3 |
| 08/16/2023 | 144.9 | 160.9 | 135.9 | 137.8 |
| 08/17/2023 | 134.7 | 140 | 124.2 | 124.6 |
| 08/20/2023 | 124.6 | 137 | 121.4 | 137 |
| 08/21/2023 | 139.9 | 147.2 | 127.1 | 133.1 |
| 08/22/2023 | 135 | 139.3 | 124.3 | 124.9 |
| 08/23/2023 | 124.9 | 134.5 | 121 | 127.7 |
| 08/24/2023 | 127.7 | 129.5 | 118 | 118.6 |
| 08/27/2023 | 118.8 | 119 | 112.9 | 114.3 |
| 08/28/2023 | 114.4 | 125.7 | 114.3 | 125.7 |
| 08/30/2023 | 127 | 135 | 120.7 | 134 |
| 08/31/2023 | 134.8 | 136 | 129.8 | 132.3 |
| 09/03/2023 | 132.3 | 132.3 | 123.5 | 123.5 |
| 09/04/2023 | 124 | 124 | 118.4 | 119.4 |
| 09/05/2023 | 119 | 124.2 | 116.1 | 120.2 |
| 09/06/2023 | 120.2 | 122 | 117.2 | 118 |
| 09/07/2023 | 120.9 | 123 | 118 | 118.9 |
| 09/10/2023 | 119.4 | 121 | 113.9 | 114.5 |
| 09/11/2023 | 114.9 | 125.9 | 111.5 | 125.9 |
| 09/12/2023 | 128.9 | 138.4 | 126.2 | 138.4 |
| 09/13/2023 | 141 | 152.2 | 131.3 | 131.9 |
| 09/14/2023 | 139.9 | 140.3 | 130 | 136.1 |
| 09/17/2023 | 137 | 137 | 126 | 128.5 |
| 09/18/2023 | 128.5 | 133.9 | 124.2 | 128.1 |
| 09/19/2023 | 128.1 | 130 | 124.8 | 127.2 |
| 09/20/2023 | 127 | 130 | 123.5 | 127.7 |
| 09/21/2023 | 127.7 | 127.7 | 120 | 123.6 |
| 09/24/2023 | 123.6 | 125.9 | 121.6 | 122.9 |
| 09/25/2023 | 122.9 | 135.1 | 121.5 | 135.1 |
| 09/26/2023 | 138 | 142.3 | 129.5 | 129.6 |
| 09/27/2023 | 130.5 | 140 | 128.7 | 134.9 |
| 09/28/2023 | 141.9 | 148.3 | 135.9 | 148.3 |
| 10/01/2023 | 148.4 | 163.1 | 145.7 | 157.7 |
| 10/02/2023 | 157.8 | 173.4 | 151.2 | 173.4 |
| 10/03/2023 | 177 | 190 | 176.1 | 185.8 |
| 10/04/2023 | 189.8 | 190 | 167.3 | 174.4 |
| 10/05/2023 | 173.9 | 191.8 | 170 | 191.8 |
| 10/08/2023 | 187 | 198 | 172.7 | 172.7 |
| 10/09/2023 | 172.7 | 179 | 167 | 172.5 |
| 10/10/2023 | 172.5 | 176 | 162.3 | 167.5 |
| 10/11/2023 | 167.5 | 173 | 155.3 | 161 |
| 10/12/2023 | 161 | 171.5 | 155.7 | 171.4 |
| 10/15/2023 | 169.6 | 174.7 | 155.5 | 155.5 |
| 10/16/2023 | 155.4 | 161.9 | 152 | 159 |
| 10/17/2023 | 155 | 158.9 | 147.3 | 150 |
| 10/18/2023 | 150.6 | 165 | 150 | 165 |
| 10/19/2023 | 165.5 | 175 | 152.2 | 156.8 |
| 10/22/2023 | 158.9 | 170.9 | 155.1 | 163.5 |
| 10/23/2023 | 166.6 | 168.5 | 160.4 | 162.4 |
| 10/24/2023 | 162.5 | 167.1 | 146.2 | 146.2 |
| 10/25/2023 | 145.4 | 153.8 | 140.9 | 148.2 |
| 10/26/2023 | 151.9 | 152 | 142.7 | 148.9 |
| 10/29/2023 | 149 | 158 | 148.5 | 157 |
| 10/30/2023 | 156.5 | 156.5 | 145.7 | 152 |
| 10/31/2023 | 153.6 | 153.6 | 146.1 | 149.5 |
| 11/01/2023 | 150.2 | 154.3 | 148 | 151.9 |
| 11/02/2023 | 151.4 | 154 | 146.1 | 148.3 |
| 11/05/2023 | 148.4 | 156 | 148.4 | 153.4 |
| 11/06/2023 | 153 | 154.2 | 148.1 | 149 |
| 11/07/2023 | 149.1 | 153.2 | 145 | 147.7 |
| 11/08/2023 | 146 | 146 | 140.2 | 140.4 |
| 11/09/2023 | 140.4 | 143.1 | 134 | 140.2 |
| 11/12/2023 | 140.2 | 146.4 | 138.5 | 140.9 |
| 11/13/2023 | 140.7 | 140.9 | 133.7 | 139.8 |
| 11/14/2023 | 139.8 | 143.1 | 137.6 | 139.2 |
| 11/15/2023 | 140.9 | 153.1 | 137 | 153.1 |
| 11/16/2023 | 157 | 164.4 | 155 | 157.7 |
| 11/19/2023 | 159.9 | 173.4 | 159.6 | 173.4 |
| 11/20/2023 | 175.8 | 180 | 163.7 | 166.7 |
| 11/21/2023 | 166.7 | 174.9 | 163 | 164.4 |
| 11/22/2023 | 163 | 167.3 | 161.1 | 163 |
| 11/23/2023 | 163.8 | 171.5 | 155.9 | 157.9 |
| 11/26/2023 | 158.9 | 160.4 | 152.3 | 153.4 |
| 11/27/2023 | 153.4 | 157 | 151.1 | 152.5 |
| 11/28/2023 | 155 | 155 | 145.3 | 146.5 |
| 11/29/2023 | 146.3 | 161.1 | 144.3 | 148.2 |
| 11/30/2023 | 149 | 150.4 | 135 | 138.9 |
| 12/03/2023 | 138.9 | 146 | 132 | 141 |
| 12/04/2023 | 140 | 140 | 136 | 140 |
| 12/05/2023 | 140 | 143.8 | 133 | 139.4 |
| 12/06/2023 | 139.4 | 139.5 | 134.1 | 138.1 |
| 12/07/2023 | 137.8 | 146 | 136.1 | 138.9 |
| 12/10/2023 | 138.5 | 140 | 131.6 | 133.8 |
| 12/11/2023 | 132 | 134.8 | 130.9 | 132.4 |
| 12/12/2023 | 138 | 144.9 | 130 | 130 |
| 12/13/2023 | 130 | 134 | 123.7 | 130.6 |
| 12/14/2023 | 129.9 | 129.9 | 124 | 125.9 |
| 12/17/2023 | 125.9 | 138.4 | 113.4 | 138.4 |
| 12/18/2023 | 138.8 | 141.2 | 129.3 | 134.6 |
| 12/19/2023 | 128.5 | 129 | 122.7 | 124.9 |
| 12/20/2023 | 119.1 | 126 | 118 | 122.4 |
| 12/21/2023 | 120.5 | 121.9 | 114.5 | 114.8 |
| 12/24/2023 | 113.9 | 113.9 | 103.4 | 103.4 |
| 12/25/2023 | 103.5 | 111.1 | 95.9 | 100 |
| 12/26/2023 | 98.95 | 108.2 | 95.45 | 104.5 |
| 12/27/2023 | 104 | 110 | 99.6 | 106 |
| 12/28/2023 | 102.1 | 110 | 102.1 | 109 |