Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 7.19
-0.40 (-5.27%)
Last updated: Mar 2, 2026, 1:46 PM GMT+3
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.30 | 7.66 | 7.18 | 7.59 | 7.59 | 4.69% | 19,054,820 |
| Feb 26, 2026 | 7.08 | 7.56 | 7.08 | 7.25 | 7.25 | 1.26% | 9,890,028 |
| Feb 25, 2026 | 7.00 | 7.36 | 7.00 | 7.16 | 7.16 | 1.99% | 11,774,390 |
| Feb 24, 2026 | 7.02 | 7.14 | 6.98 | 7.02 | 7.02 | 0.14% | 10,335,240 |
| Feb 23, 2026 | 7.09 | 7.15 | 6.98 | 7.01 | 7.01 | -1.27% | 10,876,680 |
| Feb 20, 2026 | 7.05 | 7.19 | 6.87 | 7.10 | 7.10 | 1.00% | 13,724,230 |
| Feb 19, 2026 | 7.40 | 7.56 | 7.03 | 7.03 | 7.03 | -5.00% | 23,089,920 |
| Feb 18, 2026 | 7.38 | 7.43 | 7.30 | 7.40 | 7.40 | 0.27% | 5,532,622 |
| Feb 17, 2026 | 7.37 | 7.65 | 7.34 | 7.38 | 7.38 | 0.41% | 8,440,585 |
| Feb 16, 2026 | 7.24 | 7.39 | 7.22 | 7.35 | 7.35 | 1.52% | 10,832,720 |
| Feb 13, 2026 | 7.43 | 7.45 | 7.20 | 7.24 | 7.24 | -2.56% | 7,213,127 |
| Feb 12, 2026 | 7.35 | 7.47 | 7.11 | 7.43 | 7.43 | 1.09% | 14,289,640 |
| Feb 11, 2026 | 7.49 | 7.64 | 7.33 | 7.35 | 7.35 | -1.08% | 8,691,816 |
| Feb 10, 2026 | 7.12 | 7.50 | 7.00 | 7.43 | 7.43 | 4.50% | 12,175,970 |
| Feb 9, 2026 | 7.15 | 7.24 | 7.09 | 7.11 | 7.11 | -0.56% | 7,882,617 |
| Feb 6, 2026 | 7.19 | 7.23 | 7.06 | 7.15 | 7.15 | 0.42% | 12,138,980 |
| Feb 5, 2026 | 7.20 | 7.22 | 7.02 | 7.12 | 7.12 | -0.56% | 9,296,354 |
| Feb 4, 2026 | 7.48 | 7.48 | 7.06 | 7.16 | 7.16 | -3.24% | 11,682,840 |
| Feb 3, 2026 | 7.05 | 7.85 | 6.98 | 7.40 | 7.40 | 3.64% | 15,180,110 |
| Feb 2, 2026 | 7.17 | 7.23 | 6.98 | 7.14 | 7.14 | -0.42% | 6,549,641 |
| Jan 30, 2026 | 7.05 | 7.25 | 7.05 | 7.17 | 7.17 | 1.13% | 4,331,699 |
| Jan 29, 2026 | 7.32 | 7.35 | 6.90 | 7.09 | 7.09 | -2.88% | 10,304,690 |
| Jan 28, 2026 | 7.30 | 7.42 | 7.15 | 7.30 | 7.30 | 0.83% | 13,936,340 |
| Jan 27, 2026 | 6.80 | 7.24 | 6.71 | 7.24 | 7.24 | 8.06% | 16,365,440 |
| Jan 26, 2026 | 6.75 | 6.81 | 6.66 | 6.70 | 6.70 | -1.18% | 6,276,057 |
| Jan 23, 2026 | 6.71 | 7.03 | 6.71 | 6.78 | 6.78 | 1.04% | 9,818,248 |
| Jan 22, 2026 | 6.67 | 6.78 | 6.51 | 6.71 | 6.71 | 1.67% | 10,088,240 |
| Jan 21, 2026 | 6.15 | 6.82 | 5.95 | 6.60 | 6.60 | 6.45% | 23,866,090 |
| Jan 20, 2026 | 6.24 | 6.27 | 6.06 | 6.20 | 6.20 | -0.64% | 11,913,200 |
| Jan 19, 2026 | 5.93 | 6.39 | 5.81 | 6.24 | 6.24 | 4.70% | 21,857,260 |
| Jan 16, 2026 | 5.97 | 6.15 | 5.78 | 5.96 | 5.96 | 1.88% | 8,970,401 |
| Jan 15, 2026 | 5.71 | 6.02 | 5.66 | 5.85 | 5.85 | 2.45% | 14,823,120 |
| Jan 14, 2026 | 5.40 | 5.92 | 5.38 | 5.71 | 5.71 | 5.74% | 16,851,250 |
| Jan 13, 2026 | 5.36 | 5.44 | 5.28 | 5.40 | 5.40 | 0.37% | 6,385,641 |
| Jan 12, 2026 | 5.44 | 5.44 | 5.25 | 5.38 | 5.38 | -1.10% | 6,649,838 |
| Jan 9, 2026 | 5.40 | 5.44 | 5.32 | 5.44 | 5.44 | 1.68% | 5,419,689 |
| Jan 8, 2026 | 5.26 | 5.37 | 5.21 | 5.35 | 5.35 | 2.29% | 7,579,288 |
| Jan 7, 2026 | 5.32 | 5.38 | 5.07 | 5.23 | 5.23 | -1.51% | 12,202,930 |
| Jan 6, 2026 | 4.92 | 5.37 | 4.92 | 5.31 | 5.31 | 6.41% | 12,258,060 |
| Jan 5, 2026 | 5.05 | 5.07 | 4.95 | 4.99 | 4.99 | -0.20% | 8,000,512 |
| Jan 2, 2026 | 5.01 | 5.08 | 4.98 | 5.00 | 5.00 | -0.20% | 3,323,863 |
| Dec 31, 2025 | 5.02 | 5.09 | 4.85 | 5.01 | 5.01 | - | 7,280,175 |
| Dec 30, 2025 | 5.20 | 5.20 | 4.98 | 5.01 | 5.01 | -3.65% | 6,269,094 |
| Dec 29, 2025 | 5.42 | 5.46 | 5.15 | 5.20 | 5.20 | -3.70% | 8,030,881 |
| Dec 26, 2025 | 5.15 | 5.53 | 5.11 | 5.40 | 5.40 | 5.88% | 13,545,010 |
| Dec 25, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 5,512,689 |
| Dec 24, 2025 | 5.08 | 5.10 | 4.97 | 5.00 | 5.00 | -1.19% | 4,709,607 |
| Dec 23, 2025 | 5.15 | 5.30 | 4.96 | 5.06 | 5.06 | -1.75% | 11,788,170 |
| Dec 22, 2025 | 4.81 | 5.22 | 4.77 | 5.15 | 5.15 | 7.07% | 13,814,340 |
| Dec 19, 2025 | 4.72 | 4.99 | 4.59 | 4.81 | 4.81 | -3.80% | 12,280,560 |