Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 12.32
+0.40 (3.36%)
Last updated: May 8, 2026, 3:28 PM GMT+3
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 12.80 | 13.02 | 11.48 | 11.92 | 11.92 | -6.51% | 36,075,560 |
| May 6, 2026 | 12.83 | 13.34 | 12.65 | 12.75 | 12.75 | -0.39% | 19,589,820 |
| May 5, 2026 | 11.90 | 12.80 | 11.88 | 12.80 | 12.80 | 7.29% | 19,017,184 |
| May 4, 2026 | 11.15 | 12.05 | 11.15 | 11.93 | 11.93 | 7.00% | 19,569,800 |
| Apr 30, 2026 | 10.84 | 11.27 | 10.82 | 11.15 | 11.15 | 2.86% | 11,817,750 |
| Apr 29, 2026 | 10.71 | 11.06 | 10.61 | 10.84 | 10.84 | 1.21% | 11,249,859 |
| Apr 28, 2026 | 10.39 | 10.85 | 9.98 | 10.71 | 10.71 | 3.08% | 31,850,370 |
| Apr 27, 2026 | 11.56 | 11.63 | 10.39 | 10.39 | 10.39 | -9.97% | 22,524,570 |
| Apr 24, 2026 | 11.50 | 11.97 | 11.27 | 11.54 | 11.54 | 0.96% | 35,750,990 |
| Apr 22, 2026 | 11.20 | 11.60 | 11.20 | 11.43 | 11.43 | 2.05% | 18,460,240 |
| Apr 21, 2026 | 12.00 | 12.01 | 11.00 | 11.20 | 11.20 | -5.49% | 41,605,930 |
| Apr 20, 2026 | 11.38 | 12.00 | 10.82 | 11.85 | 11.85 | 4.13% | 44,071,780 |
| Apr 17, 2026 | 10.70 | 11.40 | 10.51 | 11.38 | 11.38 | 8.17% | 27,483,689 |
| Apr 16, 2026 | 10.07 | 10.52 | 10.03 | 10.52 | 10.52 | 5.20% | 21,832,713 |
| Apr 15, 2026 | 9.81 | 10.23 | 9.77 | 10.00 | 10.00 | 1.94% | 12,556,500 |
| Apr 14, 2026 | 9.25 | 9.82 | 8.98 | 9.81 | 9.81 | 6.05% | 27,571,512 |
| Apr 13, 2026 | 9.22 | 9.39 | 9.12 | 9.25 | 9.25 | 0.11% | 10,169,080 |
| Apr 10, 2026 | 8.65 | 9.25 | 8.60 | 9.24 | 9.24 | 6.82% | 12,206,130 |
| Apr 9, 2026 | 8.57 | 8.70 | 8.18 | 8.65 | 8.65 | 1.29% | 16,061,150 |
| Apr 8, 2026 | 9.24 | 9.38 | 8.35 | 8.54 | 8.54 | -7.38% | 26,255,900 |
| Apr 7, 2026 | 9.22 | 9.40 | 9.10 | 9.22 | 9.22 | 0.77% | 12,138,030 |
| Apr 6, 2026 | 8.84 | 9.29 | 8.84 | 9.15 | 9.15 | 3.98% | 10,950,690 |
| Apr 3, 2026 | 8.52 | 8.96 | 8.52 | 8.80 | 8.80 | 3.65% | 23,046,558 |
| Apr 2, 2026 | 7.92 | 8.50 | 7.92 | 8.49 | 8.49 | 7.20% | 13,615,320 |
| Apr 1, 2026 | 8.00 | 8.03 | 7.71 | 7.92 | 7.92 | 1.54% | 17,582,660 |
| Mar 31, 2026 | 7.68 | 7.95 | 7.45 | 7.80 | 7.80 | 2.36% | 11,131,220 |
| Mar 30, 2026 | 7.47 | 7.68 | 7.45 | 7.62 | 7.62 | 1.87% | 8,866,669 |
| 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 |