KOPOL
KOZA POLYESTER SANAYİ VE TİCARET A.Ş.
15:10:00
6.56 ₺
+0.030 (%+0.46)
Previous Close: 6.53·
Volatility: 2.910
Day Low₺6.42
Day High₺6.61
Market Data
Spot Rate
B:6.56
A:6.57
Week over week (WoW)
+6.67%
Month over month (MoM)
+7.89%
Year to date (YTD)
+23.31%
Year over year (YoY)
+40.77%
KOPOL: KOZA POLYESTER SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.0974
CLOSE 9.0625
Low
LOW 4.49
High
HIGH 13.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/12/2023 | 4.49 | 4.49 | 4.49 | 4.49 |
| 04/13/2023 | 4.9367 | 4.9367 | 4.9367 | 4.9367 |
| 04/16/2023 | 5.43 | 5.43 | 5.43 | 5.43 |
| 04/17/2023 | 5.97 | 5.97 | 5.97 | 5.97 |
| 04/18/2023 | 6.5667 | 6.5667 | 6.5367 | 6.5667 |
| 04/19/2023 | 6.35 | 6.3667 | 6.0333 | 6.25 |
| 04/23/2023 | 6.2667 | 6.8733 | 6.2667 | 6.8733 |
| 04/24/2023 | 7.02 | 7.5333 | 7 | 7.39 |
| 04/25/2023 | 7.53 | 8.1267 | 6.9533 | 8.1267 |
| 04/26/2023 | 8.3167 | 8.875 | 7.8367 | 8.5583 |
| 04/27/2023 | 8.3333 | 8.9417 | 8.1033 | 8.3333 |
| 05/01/2023 | 8.5 | 8.5833 | 7.5 | 7.5 |
| 05/02/2023 | 7.1667 | 7.4767 | 6.75 | 6.8 |
| 05/03/2023 | 6.6833 | 6.9733 | 6.55 | 6.6733 |
| 05/04/2023 | 6.65 | 6.9633 | 6.0067 | 6.75 |
| 05/07/2023 | 6.8167 | 6.93 | 6.52 | 6.74 |
| 05/08/2023 | 6.7333 | 6.8833 | 6.45 | 6.7167 |
| 05/09/2023 | 6.7267 | 6.7267 | 6.32 | 6.32 |
| 05/10/2023 | 6.2333 | 6.5433 | 6.0267 | 6.09 |
| 05/11/2023 | 6.1133 | 6.44 | 5.95 | 6.09 |
| 05/14/2023 | 5.9167 | 6.48 | 5.7967 | 6.1833 |
| 05/15/2023 | 6.16 | 6.4167 | 6.1467 | 6.3 |
| 05/16/2023 | 6.3333 | 6.8233 | 6.3333 | 6.6667 |
| 05/17/2023 | 6.6833 | 6.7167 | 6.35 | 6.35 |
| 05/21/2023 | 6.3633 | 6.4 | 6.2367 | 6.2367 |
| 05/22/2023 | 6.25 | 6.28 | 6.07 | 6.0767 |
| 05/23/2023 | 6.0833 | 6.2633 | 6.0133 | 6.0567 |
| 05/24/2023 | 6.0933 | 6.13 | 5.99 | 6.13 |
| 05/25/2023 | 6.1667 | 6.5067 | 6.0933 | 6.25 |
| 05/28/2023 | 6.36 | 6.8167 | 6.3133 | 6.5333 |
| 05/29/2023 | 6.5967 | 6.8267 | 6.5133 | 6.6867 |
| 05/30/2023 | 6.7 | 7.3533 | 6.5867 | 7.3533 |
| 05/31/2023 | 7.3533 | 7.4067 | 7.0867 | 7.1 |
| 06/01/2023 | 7.15 | 7.61 | 7.1067 | 7.3333 |
| 06/04/2023 | 7.4967 | 7.92 | 7.3867 | 7.5167 |
| 06/05/2023 | 7.5267 | 8.0667 | 7.4833 | 7.8333 |
| 06/06/2023 | 7.8367 | 7.9733 | 7.5433 | 7.5433 |
| 06/07/2023 | 7.5667 | 7.79 | 7.5167 | 7.7433 |
| 06/08/2023 | 7.7533 | 7.7967 | 7.5933 | 7.6833 |
| 06/11/2023 | 7.7333 | 7.88 | 7.6667 | 7.7133 |
| 06/12/2023 | 7.7133 | 7.9733 | 7.5667 | 7.7 |
| 06/13/2023 | 7.7367 | 7.8133 | 7.36 | 7.4233 |
| 06/14/2023 | 7.4667 | 7.79 | 7.4567 | 7.7333 |
| 06/15/2023 | 7.7533 | 7.95 | 7.7033 | 7.9167 |
| 06/18/2023 | 8 | 8.1933 | 7.3833 | 7.3867 |
| 06/19/2023 | 7.3867 | 7.51 | 7.0733 | 7.14 |
| 06/20/2023 | 7.1633 | 7.4267 | 7.1633 | 7.24 |
| 06/21/2023 | 7.24 | 7.4333 | 7.1 | 7.39 |
| 06/22/2023 | 7.42 | 7.7033 | 7.42 | 7.5367 |
| 06/25/2023 | 7.55 | 7.6767 | 7.51 | 7.6 |
| 06/26/2023 | 7.6133 | 7.6267 | 7.55 | 7.5533 |
| 07/02/2023 | 7.6 | 8.2467 | 7.5967 | 8.08 |
| 07/03/2023 | 8.0933 | 8.4083 | 7.9733 | 8.1467 |
| 07/04/2023 | 8.2033 | 8.5417 | 8.2033 | 8.3333 |
| 07/05/2023 | 8.3917 | 8.7333 | 8.28 | 8.4833 |
| 07/06/2023 | 8.4917 | 9.1417 | 8.3417 | 9.0417 |
| 07/09/2023 | 9.1167 | 9.6833 | 8.9667 | 9.4583 |
| 07/10/2023 | 9.6667 | 9.6667 | 9.1833 | 9.2917 |
| 07/11/2023 | 9.325 | 9.9333 | 9.325 | 9.725 |
| 07/12/2023 | 9.725 | 9.7667 | 9.3833 | 9.3833 |
| 07/13/2023 | 9.4333 | 10.1 | 9.425 | 9.4917 |
| 07/16/2023 | 9.625 | 9.9167 | 9.55 | 9.65 |
| 07/17/2023 | 9.7167 | 9.775 | 9.2 | 9.2 |
| 07/18/2023 | 9.2 | 9.5 | 9.025 | 9.4333 |
| 07/19/2023 | 9.4917 | 9.775 | 9.4083 | 9.6917 |
| 07/20/2023 | 9.7 | 10.575 | 9.625 | 10.25 |
| 07/23/2023 | 10.5 | 11.0417 | 10.1667 | 10.8833 |
| 07/24/2023 | 10.9583 | 11.075 | 10.2 | 10.2 |
| 07/25/2023 | 10.2167 | 10.6333 | 10.2167 | 10.525 |
| 07/26/2023 | 10.6417 | 10.9917 | 10.525 | 10.7417 |
| 07/27/2023 | 10.925 | 11.5667 | 10.7083 | 11.25 |
| 07/30/2023 | 11.35 | 11.45 | 11.0417 | 11.1583 |
| 07/31/2023 | 11.1583 | 11.5583 | 10.9583 | 11.0833 |
| 08/01/2023 | 11.1 | 11.2917 | 11 | 11 |
| 08/02/2023 | 11.0417 | 11.6083 | 11.0417 | 11.4167 |
| 08/03/2023 | 11.5583 | 11.5667 | 11.1333 | 11.2167 |
| 08/06/2023 | 11.2167 | 11.5 | 11.0417 | 11.2167 |
| 08/07/2023 | 11.2333 | 11.7917 | 11.125 | 11.5667 |
| 08/08/2023 | 11.5667 | 11.7417 | 11.2833 | 11.35 |
| 08/09/2023 | 11.2833 | 12.25 | 11.2167 | 11.5 |
| 08/10/2023 | 11.5 | 11.6917 | 11.0583 | 11.5167 |
| 08/13/2023 | 11.5167 | 11.9333 | 11.2833 | 11.2917 |
| 08/14/2023 | 11.2917 | 11.4833 | 10.875 | 10.925 |
| 08/15/2023 | 10.8833 | 11.2833 | 10.7583 | 11.0417 |
| 08/16/2023 | 11.0667 | 11.575 | 11.025 | 11.3417 |
| 08/17/2023 | 11.3833 | 11.5583 | 10.275 | 10.6667 |
| 08/20/2023 | 10.5833 | 10.95 | 10.425 | 10.8167 |
| 08/21/2023 | 10.875 | 11.075 | 10.55 | 10.55 |
| 08/22/2023 | 10.625 | 11.0167 | 10.2917 | 10.3167 |
| 08/23/2023 | 10.4917 | 10.5 | 9.6083 | 9.7583 |
| 08/24/2023 | 9.7583 | 10.4917 | 9.55 | 10.225 |
| 08/27/2023 | 10.5 | 10.7667 | 10.3917 | 10.4167 |
| 08/28/2023 | 10.4917 | 10.825 | 10.275 | 10.4667 |
| 08/30/2023 | 10.6417 | 11.0333 | 10.55 | 10.6333 |
| 08/31/2023 | 10.7667 | 10.9333 | 10.5 | 10.7167 |
| 09/03/2023 | 10.7167 | 11.1333 | 10.7167 | 10.8417 |
| 09/04/2023 | 10.8417 | 10.9333 | 10.4917 | 10.55 |
| 09/05/2023 | 10.65 | 10.8 | 10.125 | 10.3167 |
| 09/06/2023 | 10.3583 | 10.8167 | 10.2417 | 10.3 |
| 09/07/2023 | 10.4 | 11.325 | 10.2583 | 11.325 |
| 09/10/2023 | 11.575 | 12.1917 | 11.0667 | 11.7917 |
| 09/11/2023 | 11.8 | 12.9667 | 11.6333 | 12.9667 |
| 09/12/2023 | 13.0167 | 13.45 | 12.5917 | 12.675 |
| 09/13/2023 | 12.675 | 13.4167 | 12.4083 | 13.1 |
| 09/14/2023 | 13.2167 | 13.5 | 12.5833 | 12.8333 |
| 09/17/2023 | 12.825 | 13.15 | 11.7667 | 11.8083 |
| 09/18/2023 | 11.875 | 12.45 | 11.725 | 12.35 |
| 09/19/2023 | 12.35 | 12.65 | 11.8 | 11.8083 |
| 09/20/2023 | 11.8417 | 12.2917 | 11.5833 | 12.25 |
| 09/21/2023 | 12.3 | 12.775 | 11.7917 | 12.0083 |
| 09/24/2023 | 12.2 | 12.625 | 12.1167 | 12.45 |
| 09/25/2023 | 12.5 | 12.8083 | 12.25 | 12.3917 |
| 09/26/2023 | 12.3917 | 12.65 | 12.275 | 12.5 |
| 09/27/2023 | 12.625 | 12.8667 | 12.4583 | 12.5333 |
| 09/28/2023 | 12.6583 | 13.05 | 12.3583 | 12.425 |
| 10/01/2023 | 12.4833 | 12.625 | 12.1667 | 12.2083 |
| 10/02/2023 | 12.3083 | 12.6083 | 12.25 | 12.375 |
| 10/03/2023 | 12.375 | 12.6417 | 12.0917 | 12.1583 |
| 10/04/2023 | 12.3333 | 12.4333 | 11.7167 | 12.2167 |
| 10/05/2023 | 12.075 | 12.2167 | 11.7333 | 11.7917 |
| 10/08/2023 | 11.3333 | 11.5833 | 10.7667 | 10.8833 |
| 10/09/2023 | 11.0083 | 11.525 | 11.0083 | 11.3333 |
| 10/10/2023 | 11.3333 | 11.4917 | 10.7667 | 10.7667 |
| 10/11/2023 | 10.8667 | 11.175 | 10.2833 | 10.75 |
| 10/12/2023 | 10.8333 | 10.8333 | 10.3167 | 10.3667 |
| 10/15/2023 | 10.45 | 10.6667 | 10.0167 | 10.0833 |
| 10/16/2023 | 10.1333 | 10.3833 | 9.925 | 10.3083 |
| 10/17/2023 | 10.0167 | 10.3083 | 9.85 | 9.85 |
| 10/18/2023 | 9.9083 | 10.1417 | 9.5667 | 9.6167 |
| 10/19/2023 | 9.6167 | 9.6167 | 9.0333 | 9.1667 |
| 10/22/2023 | 9.6667 | 9.7083 | 9.2083 | 9.6167 |
| 10/23/2023 | 9.6833 | 10.2917 | 9.575 | 10.2083 |
| 10/24/2023 | 10.2083 | 10.4167 | 9.3333 | 9.3333 |
| 10/25/2023 | 9.3333 | 10.1583 | 9.1333 | 9.9083 |
| 10/26/2023 | 9.9 | 9.9 | 9.3667 | 9.6 |
| 10/29/2023 | 9.6167 | 9.9417 | 9.6167 | 9.75 |
| 10/30/2023 | 9.6833 | 9.825 | 9.1333 | 9.1667 |
| 10/31/2023 | 9.1833 | 9.3333 | 8.7333 | 8.875 |
| 11/01/2023 | 8.95 | 9.25 | 8.9083 | 9.125 |
| 11/02/2023 | 9.1 | 9.2333 | 8.825 | 8.9667 |
| 11/05/2023 | 9.0333 | 9.2583 | 8.9667 | 9.1 |
| 11/06/2023 | 9.1333 | 9.6083 | 9.125 | 9.45 |
| 11/07/2023 | 9.6 | 9.8333 | 9.525 | 9.5917 |
| 11/08/2023 | 9.575 | 9.875 | 9.4333 | 9.675 |
| 11/09/2023 | 9.6833 | 10.2083 | 9.2 | 10.125 |
| 11/12/2023 | 10.125 | 10.2833 | 9.4167 | 9.45 |
| 11/13/2023 | 9.45 | 9.7 | 9.4167 | 9.5083 |
| 11/14/2023 | 9.55 | 9.7 | 9.25 | 9.3167 |
| 11/15/2023 | 9.325 | 9.5333 | 9.3167 | 9.5 |
| 11/16/2023 | 9.5333 | 9.5583 | 9.3417 | 9.375 |
| 11/19/2023 | 9.4167 | 9.7083 | 9.4167 | 9.6167 |
| 11/20/2023 | 9.6667 | 9.7 | 9.425 | 9.4417 |
| 11/21/2023 | 9.4667 | 9.5 | 9.275 | 9.275 |
| 11/22/2023 | 9.2833 | 9.4417 | 9.2333 | 9.2333 |
| 11/23/2023 | 9.2417 | 9.3417 | 9.0833 | 9.1667 |
| 11/26/2023 | 9.2167 | 9.3167 | 8.975 | 9 |
| 11/27/2023 | 9.0833 | 9.4 | 9 | 9.1167 |
| 11/28/2023 | 9.2333 | 9.3083 | 8.6833 | 8.7417 |
| 11/29/2023 | 8.775 | 8.9667 | 8.725 | 8.75 |
| 11/30/2023 | 8.8667 | 8.8917 | 8.19 | 8.3917 |
| 12/03/2023 | 8.4 | 8.525 | 8.2867 | 8.3833 |
| 12/04/2023 | 8.3917 | 8.5667 | 8.3267 | 8.3333 |
| 12/05/2023 | 8.3583 | 8.3583 | 7.77 | 7.77 |
| 12/06/2023 | 7.9167 | 7.9633 | 7.64 | 7.8033 |
| 12/07/2023 | 7.8267 | 8.0533 | 7.8033 | 7.98 |
| 12/10/2023 | 7.98 | 8.0133 | 7.3867 | 7.4433 |
| 12/11/2023 | 7.4433 | 7.5733 | 7.3533 | 7.4333 |
| 12/12/2023 | 7.5 | 7.5 | 7.0767 | 7.0767 |
| 12/13/2023 | 7.1667 | 7.42 | 7.0033 | 7.2833 |
| 12/14/2023 | 7.2833 | 7.39 | 7.18 | 7.2033 |
| 12/17/2023 | 7.1933 | 7.2367 | 6.8367 | 6.8367 |
| 12/18/2023 | 6.9667 | 6.9667 | 6.7367 | 6.8967 |
| 12/19/2023 | 6.9067 | 6.9967 | 6.5333 | 6.5333 |
| 12/20/2023 | 6.5333 | 7.1867 | 6.4967 | 6.75 |
| 12/21/2023 | 6.6867 | 7 | 6.48 | 6.5833 |
| 12/24/2023 | 6.5433 | 6.5433 | 6.1567 | 6.1567 |
| 12/25/2023 | 6.1667 | 6.2533 | 6.05 | 6.1667 |
| 12/26/2023 | 6.1667 | 6.3533 | 6.1133 | 6.1833 |
| 12/27/2023 | 6.19 | 6.5767 | 6.19 | 6.4133 |
| 12/28/2023 | 6.53 | 6.9 | 6.4133 | 6.5733 |