Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 3.570
+0.020 (0.56%)
Last updated: Aug 5, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.57 | 3.62 | 3.53 | 3.54 | - | -0.84% | 5,749,089 |
| 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 |
| Jun 24, 2025 | 3.28 | 3.37 | 3.28 | 3.34 | - | 3.09% | 4,534,226 |
| Jun 23, 2025 | 3.34 | 3.34 | 3.20 | 3.24 | - | -2.99% | 10,219,169 |
| Jun 20, 2025 | 3.37 | 3.38 | 3.30 | 3.34 | - | -0.60% | 6,968,633 |
| Jun 19, 2025 | 3.40 | 3.42 | 3.32 | 3.36 | - | -1.18% | 4,316,072 |
| Jun 18, 2025 | 3.42 | 3.42 | 3.31 | 3.40 | - | -0.29% | 5,000,354 |
| Jun 17, 2025 | 3.34 | 3.44 | 3.31 | 3.41 | - | 2.40% | 6,474,537 |
| Jun 16, 2025 | 3.40 | 3.42 | 3.33 | 3.33 | - | -2.06% | 5,422,693 |
| Jun 13, 2025 | 3.39 | 3.40 | 3.22 | 3.40 | - | -2.30% | 6,612,402 |
| Jun 12, 2025 | 3.54 | 3.55 | 3.47 | 3.48 | - | -1.69% | 5,988,071 |
| Jun 11, 2025 | 3.58 | 3.58 | 3.46 | 3.54 | - | -0.56% | 12,980,892 |
| Jun 10, 2025 | 3.66 | 3.70 | 3.55 | 3.56 | - | -3.00% | 15,224,413 |
| Jun 5, 2025 | 3.71 | 3.80 | 3.65 | 3.67 | - | -0.81% | 6,845,700 |
| Jun 4, 2025 | 3.56 | 3.77 | 3.56 | 3.70 | - | 3.93% | 11,509,649 |
| Jun 3, 2025 | 3.58 | 3.60 | 3.52 | 3.56 | - | - | 3,606,010 |
| Jun 2, 2025 | 3.66 | 3.72 | 3.56 | 3.56 | - | -2.20% | 6,192,257 |
| May 30, 2025 | 3.60 | 3.64 | 3.52 | 3.64 | - | 1.68% | 5,031,600 |
| May 29, 2025 | 3.60 | 3.65 | 3.54 | 3.58 | - | -0.56% | 4,744,395 |
| May 28, 2025 | 3.57 | 3.70 | 3.55 | 3.60 | - | 0.84% | 4,377,059 |