Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 7.48
+0.47 (6.70%)
At close: Mar 27, 2026
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.10 | 7.63 | 6.95 | 7.48 | 7.48 | 6.70% | 15,765,060 |
| Mar 26, 2026 | 7.21 | 7.32 | 7.01 | 7.01 | 7.01 | -3.04% | 6,174,102 |
| Mar 25, 2026 | 7.29 | 7.32 | 7.00 | 7.23 | 7.23 | -0.82% | 11,153,970 |
| Mar 24, 2026 | 7.34 | 7.53 | 7.17 | 7.29 | 7.29 | - | 6,179,777 |
| Mar 23, 2026 | 7.79 | 7.79 | 7.16 | 7.29 | 7.29 | -4.71% | 7,647,629 |
| Mar 19, 2026 | 7.70 | 7.78 | 7.56 | 7.65 | 7.65 | -0.52% | 2,816,013 |
| Mar 18, 2026 | 7.89 | 8.00 | 7.59 | 7.69 | 7.69 | -2.29% | 6,460,187 |
| Mar 17, 2026 | 7.90 | 8.00 | 7.51 | 7.87 | 7.87 | -0.38% | 10,075,030 |
| Mar 16, 2026 | 8.02 | 8.23 | 7.90 | 7.90 | 7.90 | -1.62% | 8,231,324 |
| Mar 13, 2026 | 7.99 | 8.19 | 7.77 | 8.03 | 8.03 | 0.50% | 3,751,267 |
| Mar 12, 2026 | 7.65 | 8.14 | 7.64 | 7.99 | 7.99 | 2.83% | 4,495,948 |
| Mar 11, 2026 | 7.11 | 7.88 | 7.11 | 7.77 | 7.77 | 0.91% | 8,676,411 |
| Mar 10, 2026 | 7.93 | 7.93 | 7.68 | 7.70 | 7.70 | -1.16% | 6,223,973 |
| Mar 9, 2026 | 7.62 | 7.80 | 7.58 | 7.79 | 7.79 | 0.78% | 8,550,772 |
| Mar 6, 2026 | 7.70 | 7.78 | 7.57 | 7.73 | 7.73 | 0.39% | 4,182,090 |
| Mar 5, 2026 | 7.90 | 8.13 | 7.51 | 7.70 | 7.70 | -1.03% | 19,352,950 |
| Mar 4, 2026 | 7.48 | 7.78 | 7.40 | 7.78 | 7.78 | 4.57% | 11,752,540 |
| Mar 3, 2026 | 7.29 | 7.98 | 7.23 | 7.44 | 7.44 | 2.06% | 10,368,520 |
| Mar 2, 2026 | 7.30 | 7.48 | 7.05 | 7.29 | 7.29 | -3.95% | 17,592,560 |
| 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 |