Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 3.310
-0.050 (-1.49%)
Last updated: Sep 3, 2025, 11:25 AM GMT+3
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.38 | 3.38 | 3.29 | 3.32 | - | -1.19% | 4,493,704 |
| Sep 2, 2025 | 3.48 | 3.49 | 3.20 | 3.36 | - | -1.18% | 8,481,256 |
| Sep 1, 2025 | 3.38 | 3.47 | 3.38 | 3.40 | - | 1.49% | 10,184,413 |
| Aug 29, 2025 | 3.30 | 3.46 | 3.30 | 3.35 | - | 1.82% | 13,659,316 |
| Aug 28, 2025 | 3.29 | 3.32 | 3.25 | 3.29 | - | 0.30% | 2,199,748 |
| Aug 27, 2025 | 3.32 | 3.34 | 3.27 | 3.28 | - | -0.91% | 3,759,328 |
| Aug 26, 2025 | 3.34 | 3.37 | 3.30 | 3.31 | - | -0.60% | 6,259,414 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | - | -0.30% | 5,946,887 |
| Aug 22, 2025 | 3.40 | 3.41 | 3.32 | 3.34 | - | -1.47% | 7,865,352 |
| Aug 21, 2025 | 3.41 | 3.44 | 3.33 | 3.39 | - | - | 6,651,291 |
| Aug 20, 2025 | 3.35 | 3.41 | 3.34 | 3.39 | - | 1.19% | 3,158,975 |
| Aug 19, 2025 | 3.36 | 3.42 | 3.35 | 3.35 | - | - | 2,846,314 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.34 | 3.35 | - | -1.47% | 3,157,213 |
| Aug 15, 2025 | 3.31 | 3.44 | 3.26 | 3.40 | - | 2.72% | 5,467,685 |
| Aug 14, 2025 | 3.33 | 3.38 | 3.26 | 3.31 | - | -0.30% | 4,945,850 |
| Aug 13, 2025 | 3.34 | 3.46 | 3.30 | 3.32 | - | - | 8,374,255 |
| Aug 12, 2025 | 3.40 | 3.42 | 3.32 | 3.32 | - | -2.06% | 3,979,028 |
| Aug 11, 2025 | 3.53 | 3.59 | 3.37 | 3.39 | - | -3.97% | 11,847,014 |
| Aug 8, 2025 | 3.57 | 3.62 | 3.53 | 3.53 | - | -1.12% | 5,831,400 |
| Aug 7, 2025 | 3.55 | 3.63 | 3.54 | 3.57 | - | 0.85% | 5,609,919 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | - | -0.28% | 4,178,281 |
| Aug 5, 2025 | 3.56 | 3.65 | 3.53 | 3.55 | - | - | 5,223,913 |
| Aug 4, 2025 | 3.62 | 3.65 | 3.54 | 3.55 | - | -1.39% | 6,309,629 |
| Aug 1, 2025 | 3.73 | 3.75 | 3.59 | 3.60 | - | -3.23% | 3,327,274 |
| Jul 31, 2025 | 3.59 | 3.77 | 3.59 | 3.72 | - | 3.05% | 5,820,263 |
| Jul 30, 2025 | 3.67 | 3.67 | 3.60 | 3.61 | - | -1.63% | 3,714,404 |
| Jul 29, 2025 | 3.69 | 3.75 | 3.64 | 3.67 | - | -0.54% | 6,178,268 |
| Jul 28, 2025 | 3.58 | 3.72 | 3.55 | 3.69 | - | 4.24% | 9,393,933 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.54 | 3.54 | - | -3.80% | 8,129,529 |
| Jul 24, 2025 | 3.66 | 3.75 | 3.64 | 3.68 | - | 1.10% | 11,144,920 |
| Jul 23, 2025 | 3.83 | 3.83 | 3.64 | 3.64 | - | -1.62% | 10,060,424 |
| Jul 22, 2025 | 3.69 | 3.85 | 3.63 | 3.70 | - | 0.27% | 18,855,826 |
| Jul 21, 2025 | 3.60 | 3.75 | 3.60 | 3.69 | - | 3.07% | 12,024,117 |
| Jul 18, 2025 | 3.57 | 3.65 | 3.52 | 3.58 | - | - | 7,310,066 |
| Jul 17, 2025 | 3.51 | 3.61 | 3.50 | 3.58 | - | 2.29% | 7,757,413 |
| Jul 16, 2025 | 3.67 | 3.67 | 3.48 | 3.50 | - | -3.31% | 13,267,190 |
| Jul 14, 2025 | 3.52 | 3.65 | 3.52 | 3.62 | - | 2.84% | 9,165,973 |
| Jul 11, 2025 | 3.51 | 3.57 | 3.50 | 3.52 | - | 0.86% | 8,335,570 |
| Jul 10, 2025 | 3.52 | 3.54 | 3.48 | 3.49 | - | 0.29% | 6,492,508 |
| Jul 9, 2025 | 3.54 | 3.55 | 3.46 | 3.48 | - | -1.42% | 6,608,354 |
| Jul 8, 2025 | 3.57 | 3.60 | 3.48 | 3.53 | - | -0.28% | 7,134,083 |
| Jul 7, 2025 | 3.50 | 3.55 | 3.45 | 3.54 | - | 0.85% | 4,031,211 |
| Jul 4, 2025 | 3.61 | 3.62 | 3.48 | 3.51 | - | -2.50% | 6,401,608 |
| Jul 3, 2025 | 3.47 | 3.65 | 3.47 | 3.60 | - | 4.05% | 8,397,383 |
| Jul 2, 2025 | 3.51 | 3.58 | 3.44 | 3.46 | - | -1.42% | 9,747,813 |
| Jul 1, 2025 | 3.54 | 3.54 | 3.45 | 3.51 | - | -0.85% | 4,301,271 |
| Jun 30, 2025 | 3.40 | 3.54 | 3.37 | 3.54 | - | 4.12% | 8,037,351 |
| Jun 27, 2025 | 3.40 | 3.44 | 3.35 | 3.40 | - | - | 2,324,770 |
| Jun 26, 2025 | 3.37 | 3.40 | 3.32 | 3.40 | - | 1.49% | 2,820,337 |
| Jun 25, 2025 | 3.31 | 3.43 | 3.27 | 3.35 | - | 0.30% | 6,653,236 |