Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 5.96
+0.11 (1.88%)
At close: Jan 16, 2026
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 4.99 | 5.00 | 4.87 | 5.00 | 5.00 | 0.81% | 3,954,111 |
| Dec 17, 2025 | 4.95 | 5.05 | 4.88 | 4.96 | 4.96 | 0.20% | 5,112,442 |
| Dec 16, 2025 | 4.85 | 5.06 | 4.85 | 4.95 | 4.95 | 1.02% | 4,163,874 |
| Dec 15, 2025 | 4.86 | 4.98 | 4.82 | 4.90 | 4.90 | 0.62% | 4,746,819 |
| Dec 12, 2025 | 4.70 | 4.87 | 4.62 | 4.87 | 4.87 | 2.96% | 5,971,519 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.71 | 4.73 | 4.73 | -4.25% | 5,836,097 |
| Dec 10, 2025 | 5.01 | 5.04 | 4.81 | 4.94 | 4.94 | -1.59% | 6,341,333 |
| Dec 9, 2025 | 4.91 | 5.15 | 4.85 | 5.02 | 5.02 | 2.87% | 8,743,835 |
| Dec 8, 2025 | 4.64 | 5.03 | 4.64 | 4.88 | 4.88 | 5.17% | 11,901,910 |
| Dec 5, 2025 | 4.65 | 4.71 | 4.58 | 4.64 | 4.64 | 0.65% | 4,963,994 |
| Dec 4, 2025 | 4.59 | 4.74 | 4.57 | 4.61 | 4.61 | 0.44% | 5,988,212 |
| Dec 3, 2025 | 4.76 | 4.76 | 4.54 | 4.59 | 4.59 | -1.29% | 6,159,277 |
| Dec 2, 2025 | 4.60 | 4.82 | 4.54 | 4.65 | 4.65 | 1.09% | 8,758,191 |
| Dec 1, 2025 | 4.63 | 4.72 | 4.53 | 4.60 | 4.60 | -0.22% | 7,542,075 |
| Nov 28, 2025 | 4.50 | 4.86 | 4.45 | 4.61 | 4.61 | 1.32% | 14,519,760 |
| Nov 27, 2025 | 4.45 | 4.75 | 4.30 | 4.55 | 4.55 | -4.61% | 21,433,610 |
| Nov 26, 2025 | 5.22 | 5.24 | 4.77 | 4.77 | 4.77 | -10.00% | 12,949,300 |
| Nov 25, 2025 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -9.86% | 14,554,470 |
| Nov 24, 2025 | 6.46 | 6.50 | 5.78 | 5.88 | 5.88 | -5.31% | 28,177,740 |
| Nov 21, 2025 | 6.19 | 6.30 | 6.00 | 6.21 | 6.21 | 0.16% | 12,285,110 |
| Nov 20, 2025 | 6.11 | 6.23 | 6.02 | 6.20 | 6.20 | 1.64% | 9,848,986 |
| Nov 19, 2025 | 6.00 | 6.27 | 6.00 | 6.10 | 6.10 | 1.67% | 12,459,170 |
| Nov 18, 2025 | 6.00 | 6.15 | 5.71 | 6.00 | 6.00 | -2.12% | 20,031,850 |
| Nov 17, 2025 | 6.80 | 6.81 | 6.13 | 6.13 | 6.13 | -9.99% | 20,936,100 |
| Nov 14, 2025 | 6.34 | 6.90 | 6.17 | 6.81 | 6.81 | 8.27% | 14,293,770 |
| Nov 13, 2025 | 6.20 | 6.31 | 6.19 | 6.29 | 6.29 | 2.11% | 5,845,916 |
| Nov 12, 2025 | 6.29 | 6.29 | 6.07 | 6.16 | 6.16 | -1.12% | 6,249,319 |
| Nov 11, 2025 | 6.37 | 6.46 | 6.05 | 6.23 | 6.23 | -1.89% | 12,813,740 |
| Nov 10, 2025 | 6.32 | 6.55 | 6.29 | 6.35 | 6.35 | 1.11% | 12,829,420 |
| Nov 7, 2025 | 6.35 | 6.49 | 6.23 | 6.28 | 6.28 | -0.95% | 6,485,197 |