Istanbul - Delayed Quote
TRY
Koç Holding A.S. (KCHOL.IS)
195.70
+2.90
(+1.50%)
At close: 6:09:54 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
197.30
199.70
192.60
192.80
192.80
21,243,465
Oct 28, 2026
198.40
201.50
196.90
199.80
199.80
7,447,314
Oct 27, 2026
199.90
202.40
198.40
198.70
198.70
16,773,796
Oct 26, 2026
199.10
200.90
194.60
200.60
200.60
20,610,960
Oct 23, 2026
196.30
198.30
188.60
197.50
197.50
27,884,501
Oct 22, 2026
202.20
203.30
196.00
196.10
196.10
23,660,724
Oct 21, 2026
206.50
207.50
202.00
203.30
203.30
17,492,573
Oct 20, 2026
203.80
208.40
198.20
208.40
208.40
31,966,623
Oct 19, 2026
204.40
205.70
201.20
202.90
202.90
18,752,101
Oct 16, 2026
209.00
210.00
203.10
204.00
204.00
22,048,157
Oct 15, 2026
209.90
213.60
209.20
210.90
210.90
13,817,146
Oct 14, 2026
212.30
213.50
210.50
211.20
211.20
10,870,239
Oct 13, 2026
207.30
212.80
206.80
212.50
212.50
20,180,157
Oct 12, 2026
207.90
208.80
206.00
206.90
206.90
14,762,883
Oct 9, 2026
212.90
213.50
205.20
208.00
208.00
24,649,944
Oct 8, 2026
209.70
213.40
207.00
212.40
212.40
18,457,286
Oct 7, 2026
213.60
214.30
208.40
209.60
209.60
16,289,117
Oct 6, 2026
215.00
216.80
212.50
213.60
213.60
18,527,471
Oct 5, 2026
207.80
216.00
207.10
214.90
214.90
19,423,492
Oct 2, 2026
208.90
213.20
205.80
206.80
206.80
23,891,507
Oct 1, 2026
210.50
213.30
206.70
209.90
209.90
32,906,027
Sep 30, 2026
214.30
217.20
207.50
208.40
208.40
32,467,871
Sep 29, 2026
214.70
217.90
213.10
214.10
214.10
20,744,566
Sep 28, 2026
214.80
216.80
211.00
214.00
214.00
20,626,040
Sep 25, 2026
217.00
219.60
215.40
216.50
216.50
13,622,064
Sep 24, 2026
220.20
223.10
216.00
216.00
216.00
18,764,529
Sep 23, 2026
221.00
223.30
219.40
221.10
221.10
25,272,597
Sep 22, 2026
222.20
224.30
219.50
221.10
221.10
22,246,559
Sep 21, 2026
214.70
222.30
211.10
222.30
222.30
33,421,800
Sep 18, 2026
216.50
219.90
214.10
214.70
214.70
45,052,370
Sep 17, 2026
206.30
220.60
206.00
218.70
218.70
53,633,479
Sep 16, 2026
219.60
219.60
200.50
206.50
206.50
41,341,261
Sep 15, 2026
225.70
226.90
218.00
218.80
218.80
26,597,266
Sep 14, 2026
223.70
227.60
223.30
225.50
225.50
19,262,571
Sep 11, 2026
225.00
226.40
223.10
225.50
225.50
20,551,372
Sep 10, 2026
223.90
225.40
221.30
224.30
224.30
24,223,650
Sep 9, 2026
225.30
232.50
221.80
223.70
223.70
50,690,865
Sep 8, 2026
220.00
224.80
217.60
224.80
224.80
34,979,995
Sep 7, 2026
215.90
219.70
215.30
219.70
219.70
25,930,218
Sep 4, 2026
217.10
218.70
212.90
215.10
215.10
24,957,944
Sep 3, 2026
214.30
217.20
213.00
216.40
216.40
28,563,801
Sep 2, 2026
214.60
214.60
208.20
213.00
213.00
34,613,098
Sep 1, 2026
215.80
222.60
214.10
214.70
214.70
49,261,246
Aug 31, 2026
214.60
217.80
213.70
214.90
214.90
32,198,163
Aug 28, 2026
214.60
216.80
213.30
214.00
214.00
24,753,667
Aug 27, 2026
215.00
216.60
213.40
214.20
214.20
24,228,603
Aug 26, 2026
217.80
220.20
214.20
214.20
214.20
38,046,607
Aug 25, 2026
218.50
219.30
212.40
217.50
217.50
31,694,936
Aug 24, 2026
226.70
226.80
218.50
218.80
218.80
29,740,853
Aug 21, 2026
218.70
223.80
217.00
222.40
222.40
28,405,521
Aug 20, 2026
215.00
219.10
211.60
218.00
218.00
31,058,845
Aug 19, 2026
207.70
214.90
207.40
214.60
214.60
34,274,951
Aug 18, 2026
204.70
208.70
204.20
207.90
207.90
27,445,976
Aug 17, 2026
207.50
208.10
202.80
205.60
205.60
22,739,109
Aug 14, 2026
202.50
207.20
202.10
207.20
207.20
29,864,826
Aug 13, 2026
207.00
209.50
201.80
202.40
202.40
25,410,017
Aug 12, 2026
199.40
206.00
198.70
205.80
205.80
40,180,693
Aug 11, 2026
203.50
204.80
197.20
199.90
199.90
29,025,155
Aug 10, 2026
199.50
205.60
199.20
203.90
203.90
31,094,008
Aug 7, 2026
196.30
200.90
196.20
198.50
198.50
44,420,506
Aug 6, 2026
205.80
205.90
195.60
195.90
195.90
55,256,224
Aug 5, 2026
201.50
206.80
201.10
206.00
206.00
33,644,514
Aug 4, 2026
196.80
198.90
193.80
198.90
198.90
27,517,652
Aug 3, 2026
198.50
198.90
193.40
196.70
196.70
21,793,813
Jul 31, 2026
192.10
196.90
191.60
196.90
196.90
18,259,732
Jul 30, 2026
193.20
196.10
190.50
191.50
191.50
15,667,099
Jul 29, 2026
195.40
200.10
192.60
193.60
193.60
21,634,068
Jul 28, 2026
196.70
199.70
194.60
195.00
195.00
15,542,843
Jul 27, 2026
200.50
202.50
195.60
196.70
196.70
20,586,105
Jul 24, 2026
198.30
199.50
195.20
197.60
197.60
10,642,442
Jul 23, 2026
204.70
205.60
197.80
198.20
198.20
16,449,268
Jul 22, 2026
201.70
205.70
201.40
204.30
204.30
23,758,368
Jul 21, 2026
201.00
202.80
199.40
201.50
201.50
23,313,368
Jul 20, 2026
197.00
202.40
196.70
199.80
199.80
23,508,891
Jul 17, 2026
196.70
199.60
196.30
197.00
197.00
20,215,767
Jul 16, 2026
191.10
197.40
190.70
197.00
197.00
21,181,153
Jul 14, 2026
191.00
191.90
189.10
191.10
191.10
19,976,629
Jul 13, 2026
191.20
192.90
189.50
191.50
191.50
15,891,038
Jul 10, 2026
185.10
193.70
184.70
192.80
192.80
27,823,562
Jul 9, 2026
184.80
185.50
182.10
185.10
185.10
14,454,751
Jul 8, 2026
188.70
188.80
183.90
184.00
184.00
18,991,492
Jul 7, 2026
187.80
192.40
187.30
189.20
189.20
23,144,752
Jul 6, 2026
190.40
193.70
187.20
188.00
188.00
26,602,248
Jul 3, 2026
194.50
194.80
189.60
189.60
189.60
15,206,523
Jul 2, 2026
195.50
197.10
192.60
193.70
193.70
21,562,522
Jul 1, 2026
192.50
196.80
191.10
195.00
195.00
25,458,118
Jun 30, 2026
196.00
196.70
191.70
193.50
193.50
21,326,594
Jun 29, 2026
198.20
198.70
194.80
195.70
195.70
17,849,353
Jun 26, 2026
194.50
198.70
194.10
198.20
198.20
13,016,489
Jun 25, 2026
195.00
198.00
194.10
194.90
194.90
26,363,679
Jun 24, 2026
192.00
194.90
190.90
193.00
193.00
14,602,555
Jun 23, 2026
195.50
196.00
191.40
191.60
191.60
15,192,289
Jun 22, 2026
196.50
199.20
195.80
197.20
197.20
18,650,729
Jun 19, 2026
197.00
198.60
194.70
195.30
195.30
23,553,266
Jun 18, 2026
196.90
199.70
195.70
199.70
199.70
26,196,416
Jun 17, 2026
200.90
201.40
195.30
195.70
195.70
12,510,071
Jun 16, 2026
199.80
202.30
198.80
200.10
200.10
21,627,688
Jun 15, 2026
196.00
198.50
193.80
196.80
196.80
22,802,407
Jun 12, 2026
187.40
192.10
185.70
187.50
187.50
32,351,826
Jun 11, 2026
185.50
187.10
180.20
184.20
184.20
15,842,074
Jun 10, 2026
186.70
187.50
183.40
185.00
185.00
11,051,184
Jun 9, 2026
190.90
191.30
186.40
186.70
186.70
16,337,073
Jun 8, 2026
185.40
191.70
185.20
190.90
190.90
17,496,431
Jun 5, 2026
191.30
192.30
188.60
189.00
189.00
13,162,691
Jun 4, 2026
189.20
192.90
188.60
191.20
191.20
16,405,117
Jun 3, 2026
192.00
193.70
188.50
188.60
188.60
13,539,636
Jun 2, 2026
187.80
194.00
187.70
193.30
193.30
21,973,275
Jun 1, 2026
191.10
193.80
186.00
186.00
186.00
22,803,040
May 26, 2026
191.00
191.50
189.10
189.10
189.10
6,708,013
May 25, 2026
190.80
192.20
189.40
190.90
190.90
15,395,812
May 22, 2026
182.50
192.10
179.00
190.20
190.20
32,473,300
May 21, 2026
195.40
196.20
178.00
183.30
183.30
26,343,994
May 20, 2026
194.50
197.80
193.60
196.00
196.00
16,259,860
May 18, 2026
198.20
198.40
194.50
195.00
195.00
14,300,999
May 15, 2026
202.50
202.90
197.40
199.00
199.00
21,455,287
May 14, 2026
205.00
207.70
203.70
204.50
204.50
12,668,108
May 13, 2026
205.30
205.70
201.40
204.40
204.40
15,473,875
May 12, 2026
211.40
211.50
203.20
203.60
203.60
14,970,138
May 11, 2026
208.20
213.70
208.20
212.30
212.30
19,232,218
May 8, 2026
210.50
215.10
208.50
213.00
213.00
19,667,179
May 7, 2026
210.30
212.40
208.90
211.50
211.50
17,128,062
May 6, 2026
205.20
213.90
203.70
210.50
210.50
33,421,876
May 5, 2026
198.10
204.10
196.70
201.90
201.90
20,548,740
May 4, 2026
203.00
203.90
196.80
197.40
197.40
17,627,449
Apr 30, 2026
201.00
202.30
199.10
202.20
202.20
20,347,110
Apr 29, 2026
203.50
205.20
201.00
202.30
202.30
14,148,196
Apr 28, 2026
204.00
205.90
202.40
202.40
202.40
22,758,674
Apr 27, 2026
207.20
209.20
203.90
205.00
205.00
16,773,777
Apr 24, 2026
203.70
207.00
201.90
207.00
207.00
16,190,573
Apr 22, 2026
206.90
208.20
202.20
204.90
204.90
12,690,718
Apr 21, 2026
209.00
209.80
205.50
206.00
206.00
11,723,953
Apr 20, 2026
209.10
210.50
207.70
208.00
208.00
17,470,374
Apr 17, 2026
204.00
212.00
202.60
211.80
211.80
32,343,017
Apr 16, 2026
209.00
211.00
201.80
204.50
204.50
17,788,231
Apr 15, 2026
206.90
208.90
205.70
207.80
207.80
13,507,672
Apr 14, 2026
206.10
209.40
206.00
206.30
206.30
24,888,950
Apr 13, 2026
199.00
205.00
199.00
204.10
204.10
23,189,297
Apr 10, 2026
200.80
204.60
200.80
204.00
204.00
24,776,022
Apr 9, 2026
201.20
201.60
198.30
199.60
199.60
22,782,337
Apr 8, 2026
199.90
205.40
198.50
201.40
201.40
42,719,049
Apr 7, 2026
194.00
196.00
189.50
190.10
190.10
14,348,080
Apr 6, 2026
191.50
195.60
191.20
194.40
194.40
16,987,854
Apr 3, 2026
192.90
194.50
191.30
191.30
191.30
11,930,364
Apr 2, 2026
193.00
194.90
192.00
193.10
193.10
16,050,285
Apr 1, 2026
199.60
200.80
195.70
195.80
195.80
20,779,200
Mar 31, 2026
194.40
196.60
191.50
194.80
194.80
24,588,352
Mar 30, 2026
192.50
197.00
189.90
194.00
194.00
24,461,207
Mar 27, 2026
189.60
192.60
189.00
192.60
192.60
28,409,424
Mar 26, 2026
187.10
191.40
186.40
189.30
189.30
43,204,587
Mar 25, 2026
6.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
185.50
188.80
185.00
186.70
186.70
35,730,927
Mar 24, 2026
193.30
194.00
188.50
189.50
182.67
26,559,558
Mar 23, 2026
190.20
195.80
186.20
195.20
188.16
55,876,587
Mar 19, 2026
188.80
194.50
188.30
194.50
187.49
13,958,641
Mar 18, 2026
195.60
196.60
189.10
189.70
182.86
30,148,052
Mar 17, 2026
194.30
195.60
192.80
195.00
187.97
27,669,416
Mar 16, 2026
194.30
195.60
191.70
193.20
186.24
27,043,502
Mar 13, 2026
194.20
195.00
191.10
193.80
186.82
26,912,833
Mar 12, 2026
190.60
197.20
190.20
195.50
188.45
38,973,701
Mar 11, 2026
193.00
194.20
188.50
192.30
185.37
28,179,669
Mar 10, 2026
193.40
193.90
189.60
193.50
186.53
34,372,554
Mar 9, 2026
182.10
187.90
179.40
187.80
181.03
27,707,920
Mar 6, 2026
191.50
194.90
186.20
187.20
180.45
30,278,905
Mar 5, 2026
192.10
195.90
192.00
192.50
185.56
19,016,633
Mar 4, 2026
188.90
193.10
187.10
190.10
183.25
23,792,583
Mar 3, 2026
194.00
197.40
188.60
189.10
182.28
24,431,420
Mar 2, 2026
187.30
196.40
187.30
195.40
188.36
33,391,585
Feb 27, 2026
206.50
207.10
197.20
199.60
192.41
40,592,651
Feb 26, 2026
205.00
208.00
201.60
205.20
197.80
36,613,928
Feb 25, 2026
211.20
212.20
204.60
204.60
197.23
31,379,460
Feb 24, 2026
215.70
215.70
209.80
210.20
202.62
27,114,305
Feb 23, 2026
216.50
218.20
214.70
216.40
208.60
27,983,569
Feb 20, 2026
213.80
215.20
210.80
214.30
206.58
26,354,891
Feb 19, 2026
219.20
220.90
211.20
214.20
206.48
39,815,664
Feb 18, 2026
221.00
227.10
217.40
218.10
210.24
53,337,534
Feb 17, 2026
222.60
224.20
219.70
220.80
212.84
29,910,994
Feb 16, 2026
224.60
229.10
221.60
224.00
215.93
44,969,746
Feb 13, 2026
221.20
223.50
219.90
223.50
215.44
41,184,406
Feb 12, 2026
209.80
224.90
209.20
221.00
213.03
71,397,648
Feb 11, 2026
204.00
209.20
203.50
207.40
199.92
30,750,297
Feb 10, 2026
210.50
214.20
204.70
206.00
198.58
37,939,866
Feb 9, 2026
207.60
210.50
206.60
210.30
202.72
32,811,796
Feb 6, 2026
204.10
206.20
201.60
205.20
197.80
23,022,504
Feb 5, 2026
207.90
209.20
204.50
204.50
197.13
28,957,803
Feb 4, 2026
210.00
211.70
207.30
208.00
200.50
33,880,777
Feb 3, 2026
206.00
210.50
203.80
209.00
201.47
50,159,043
Feb 2, 2026
202.00
208.90
200.00
204.70
197.32
45,239,841
Jan 30, 2026
206.40
209.80
203.80
207.70
200.21
50,380,744
Jan 29, 2026
202.70
209.10
200.60
206.60
199.15
76,144,736
Jan 28, 2026
198.40
203.40
198.40
201.50
194.24
47,227,159
Jan 27, 2026
199.30
200.40
195.10
198.00
190.86
42,629,547
Jan 26, 2026
196.50
199.20
195.20
198.90
191.73
30,989,646
Jan 23, 2026
196.10
199.50
195.80
198.10
190.96
41,098,357
Jan 22, 2026
195.00
196.20
191.90
195.30
188.26
40,260,985
Jan 21, 2026
193.50
196.60
190.10
193.50
186.53
41,961,554
Jan 20, 2026
195.00
195.60
191.40
193.00
186.04
34,598,936
Jan 19, 2026
196.40
197.60
193.30
194.90
187.88
38,063,660
Jan 16, 2026
195.90
197.40
194.30
195.30
188.26
28,700,598
Jan 15, 2026
194.40
196.80
192.50
195.80
188.74
40,069,988
Jan 14, 2026
188.70
194.90
188.60
194.50
187.49
47,418,050
Jan 13, 2026
189.10
191.90
187.70
187.90
181.13
42,688,810
Jan 12, 2026
184.50
190.00
183.80
189.00
182.19
54,954,007
Jan 9, 2026
183.50
185.70
181.50
184.00
177.37
32,252,418
Jan 8, 2026
183.00
184.20
180.70
183.00
176.40
26,611,657
Jan 7, 2026
185.50
186.10
182.30
183.00
176.40
36,469,944
Jan 6, 2026
179.80
185.20
179.20
185.10
178.43
42,583,893
Jan 5, 2026
176.00
180.30
174.50
179.80
173.32
43,157,489
Jan 2, 2026
169.30
174.80
169.30
174.80
168.50
33,158,442
Dec 31, 2025
169.10
170.50
168.50
168.80
162.72
23,300,746
Dec 30, 2025
167.50
169.60
166.60
168.70
162.62
22,637,859
Dec 29, 2025
168.50
168.70
165.70
167.40
161.37
25,511,747
Dec 26, 2025
171.00
171.00
167.00
168.50
162.43
20,871,371
Dec 25, 2025
173.50
173.50
170.50
171.00
164.84
11,858,549
Dec 24, 2025
168.50
174.10
167.90
172.90
166.67
43,723,715
Dec 23, 2025
167.90
169.20
167.60
168.40
162.33
27,316,728
Dec 22, 2025
173.50
173.90
168.00
168.30
162.23
39,843,084
Dec 19, 2025
176.00
176.20
173.10
173.30
167.05
26,437,360
Dec 18, 2025
175.60
176.40
174.80
175.80
169.46
21,304,768
Dec 17, 2025
175.10
176.50
174.10
174.80
168.50
22,206,922
Dec 16, 2025
178.00
178.00
173.80
175.80
169.46
32,216,363
Dec 15, 2025
176.10
178.10
174.30
178.10
171.68
29,804,917
Dec 12, 2025
173.10
176.60
173.10
175.40
169.08
30,149,118
Dec 11, 2025
172.90
174.60
171.40
172.20
165.99
32,074,074
Dec 10, 2025
173.50
175.10
171.40
172.50
166.28
31,394,367
Dec 9, 2025
173.00
174.70
171.00
173.00
166.76
30,746,117
Dec 8, 2025
172.00
175.20
171.90
172.60
166.38
31,345,819
Dec 5, 2025
169.50
172.30
169.00
170.30
164.16
31,900,156
Dec 4, 2025
173.30
173.80
169.10
169.30
163.20
27,369,305
Dec 3, 2025
174.50
176.30
171.60
173.10
166.86
48,442,134
Dec 2, 2025
174.10
175.80
173.40
173.90
167.63
26,468,789
Dec 1, 2025
168.50
173.90
167.50
173.30
167.05
32,165,560
Nov 28, 2025
169.20
170.30
167.90
168.40
162.33
26,753,223
Nov 27, 2025
169.30
171.60
168.90
169.60
163.49
28,731,897
Nov 26, 2025
168.30
169.60
167.90
168.00
161.94
24,995,303
Nov 25, 2025
168.80
170.70
167.50
167.80
161.75
44,951,818
Nov 24, 2025
169.30
170.30
166.90
168.00
161.94
40,538,290
Nov 21, 2025
170.00
170.50
167.90
170.50
164.35
19,622,260
Nov 20, 2025
172.30
173.60
169.60
171.10
164.93
24,993,265
Nov 19, 2025
169.20
172.00
168.30
170.90
164.74
30,489,789
Nov 18, 2025
166.90
170.90
166.60
168.40
162.33
26,337,223
Nov 17, 2025
165.80
168.40
163.60
167.80
161.75
31,373,072
Nov 14, 2025
164.00
165.80
161.90
164.00
158.09
19,393,819
Nov 13, 2025
165.70
166.70
163.80
165.00
159.05
23,831,330
Nov 12, 2025
164.80
165.90
162.80
165.00
159.05
24,001,630
Nov 11, 2025
166.90
168.20
159.00
163.70
157.80
36,293,409
Nov 10, 2025
172.90
174.00
166.90
166.90
160.88
21,755,923
Nov 7, 2025
172.90
174.40
168.90
171.80
165.61
37,468,770
Nov 6, 2025
172.50
177.30
171.50
176.30
169.95
36,428,927
Nov 5, 2025
170.90
173.10
169.90
171.00
164.84
29,416,023
Nov 4, 2025
173.50
175.80
169.10
170.90
164.74
24,638,842
Nov 3, 2025
173.00
176.60
172.50
174.20
167.92
32,117,856
