Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 3.800
+0.120 (3.26%)
At close: Sep 29, 2025
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.78 | 4.09 | 3.78 | 4.03 | 4.03 | 6.61% | 28,203,880 |
| Oct 6, 2025 | 3.83 | 3.88 | 3.75 | 3.78 | 3.78 | -1.05% | 10,066,740 |
| Oct 3, 2025 | 3.80 | 3.90 | 3.75 | 3.82 | 3.82 | 0.53% | 12,344,720 |
| Oct 2, 2025 | 3.79 | 3.91 | 3.74 | 3.80 | 3.80 | 0.80% | 12,601,280 |
| Oct 1, 2025 | 3.87 | 3.89 | 3.65 | 3.77 | 3.77 | -2.33% | 18,634,100 |
| Sep 30, 2025 | 3.78 | 4.06 | 3.70 | 3.86 | 3.86 | 2.12% | 51,771,460 |
| Sep 29, 2025 | 3.68 | 3.85 | 3.32 | 3.78 | 3.78 | 2.72% | 97,076,800 |
| Sep 26, 2025 | 3.35 | 3.68 | 3.34 | 3.68 | 3.68 | 9.85% | 15,726,050 |
| Sep 25, 2025 | 3.44 | 3.45 | 3.34 | 3.35 | 3.35 | -2.33% | 8,882,771 |
| Sep 24, 2025 | 3.45 | 3.53 | 3.41 | 3.43 | 3.43 | -0.29% | 8,889,127 |
| Sep 23, 2025 | 3.44 | 3.54 | 3.41 | 3.44 | 3.44 | - | 10,231,490 |
| Sep 22, 2025 | 3.46 | 3.48 | 3.36 | 3.44 | 3.44 | 0.88% | 12,342,470 |
| Sep 19, 2025 | 3.37 | 3.43 | 3.32 | 3.41 | 3.41 | 1.79% | 6,748,393 |
| Sep 18, 2025 | 3.39 | 3.45 | 3.33 | 3.35 | 3.35 | -0.59% | 8,974,623 |
| Sep 17, 2025 | 3.41 | 3.48 | 3.37 | 3.37 | 3.37 | -0.88% | 5,629,250 |
| Sep 16, 2025 | 3.41 | 3.47 | 3.36 | 3.40 | 3.40 | - | 10,094,810 |
| Sep 15, 2025 | 3.27 | 3.45 | 3.19 | 3.40 | 3.40 | 3.98% | 12,871,500 |
| Sep 12, 2025 | 3.29 | 3.29 | 3.16 | 3.27 | 3.27 | 0.62% | 3,469,025 |
| Sep 11, 2025 | 3.31 | 3.33 | 3.22 | 3.25 | 3.25 | -1.22% | 3,377,088 |
| Sep 10, 2025 | 3.34 | 3.34 | 3.26 | 3.29 | 3.29 | -0.60% | 2,657,221 |
| Sep 9, 2025 | 3.37 | 3.41 | 3.28 | 3.31 | 3.31 | -1.78% | 3,796,385 |
| Sep 8, 2025 | 3.31 | 3.40 | 3.24 | 3.37 | 3.37 | 1.51% | 4,927,289 |
| Sep 5, 2025 | 3.37 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 3,055,357 |
| Sep 4, 2025 | 3.34 | 3.41 | 3.33 | 3.35 | 3.35 | 0.90% | 3,971,201 |
| Sep 3, 2025 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -1.19% | 4,493,704 |
| Sep 2, 2025 | 3.48 | 3.49 | 3.20 | 3.36 | 3.36 | -1.18% | 8,481,256 |
| Sep 1, 2025 | 3.38 | 3.47 | 3.38 | 3.40 | 3.40 | 1.49% | 10,184,410 |
| Aug 29, 2025 | 3.30 | 3.46 | 3.30 | 3.35 | 3.35 | 1.82% | 13,659,310 |
| Aug 28, 2025 | 3.29 | 3.32 | 3.25 | 3.29 | 3.29 | 0.30% | 2,199,748 |
| Aug 27, 2025 | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | -0.91% | 3,759,328 |
| Aug 26, 2025 | 3.34 | 3.37 | 3.30 | 3.31 | 3.31 | -0.60% | 6,259,414 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | -0.30% | 5,946,887 |
| Aug 22, 2025 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | -1.47% | 7,865,352 |
| Aug 21, 2025 | 3.41 | 3.44 | 3.33 | 3.39 | 3.39 | - | 6,651,291 |
| Aug 20, 2025 | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | 1.19% | 3,158,975 |
| Aug 19, 2025 | 3.36 | 3.42 | 3.35 | 3.35 | 3.35 | - | 2,846,314 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -1.47% | 3,157,213 |
| Aug 15, 2025 | 3.31 | 3.44 | 3.26 | 3.40 | 3.40 | 2.72% | 5,467,685 |
| Aug 14, 2025 | 3.33 | 3.38 | 3.26 | 3.31 | 3.31 | -0.30% | 4,945,850 |
| Aug 13, 2025 | 3.34 | 3.46 | 3.30 | 3.32 | 3.32 | - | 8,374,255 |
| Aug 12, 2025 | 3.40 | 3.42 | 3.32 | 3.32 | 3.32 | -2.06% | 3,979,028 |
| Aug 11, 2025 | 3.53 | 3.59 | 3.37 | 3.39 | 3.39 | -3.97% | 11,847,010 |
| Aug 8, 2025 | 3.57 | 3.62 | 3.53 | 3.53 | 3.53 | -1.12% | 5,831,400 |
| Aug 7, 2025 | 3.55 | 3.63 | 3.54 | 3.57 | 3.57 | 0.85% | 5,609,919 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -0.28% | 4,178,281 |
| Aug 5, 2025 | 3.56 | 3.65 | 3.53 | 3.55 | 3.55 | - | 5,223,913 |
| Aug 4, 2025 | 3.62 | 3.65 | 3.54 | 3.55 | 3.55 | -1.39% | 6,309,629 |
| Aug 1, 2025 | 3.73 | 3.75 | 3.59 | 3.60 | 3.60 | -3.23% | 3,327,274 |
| Jul 31, 2025 | 3.59 | 3.77 | 3.59 | 3.72 | 3.72 | 3.05% | 5,820,263 |
| Jul 30, 2025 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -1.63% | 3,714,404 |