Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey · Delayed Price · Currency is TRY 8.03
+0.06 (0.75%)
At close: Oct 15, 2026
IST:KGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.10 | 8.17 | 7.92 | 8.03 | 8.03 | 0.75% | 8,533,833 |
| Oct 14, 2026 | 8.41 | 8.41 | 7.80 | 7.97 | 7.97 | -5.34% | 10,863,650 |
| Oct 13, 2026 | 8.53 | 8.67 | 8.35 | 8.42 | 8.42 | -1.41% | 12,123,007 |
| Oct 12, 2026 | 8.65 | 8.85 | 8.40 | 8.54 | 8.54 | 0.35% | 10,481,537 |
| Oct 9, 2026 | 8.60 | 8.82 | 8.48 | 8.51 | 8.51 | 0.24% | 11,127,799 |
| Oct 8, 2026 | 8.25 | 8.79 | 8.19 | 8.49 | 8.49 | 4.17% | 9,572,180 |
| Oct 7, 2026 | 8.86 | 8.86 | 8.14 | 8.15 | 8.15 | -8.01% | 11,850,267 |
| Oct 6, 2026 | 8.95 | 9.11 | 8.61 | 8.86 | 8.86 | 0.80% | 9,909,585 |
| Oct 5, 2026 | 9.45 | 9.51 | 8.74 | 8.79 | 8.79 | -6.98% | 11,370,759 |
| Oct 2, 2026 | 9.45 | 9.79 | 9.30 | 9.45 | 9.45 | 0.21% | 15,358,314 |
| Oct 1, 2026 | 9.25 | 9.73 | 9.09 | 9.43 | 9.43 | 1.95% | 15,953,484 |
| Sep 30, 2026 | 9.24 | 9.67 | 9.13 | 9.25 | 9.25 | 0.54% | 16,259,450 |
| Sep 29, 2026 | 8.59 | 9.31 | 8.17 | 9.20 | 9.20 | 4.66% | 19,381,101 |
| Sep 28, 2026 | 8.78 | 9.37 | 8.78 | 8.79 | 8.79 | 3.17% | 24,761,558 |
| Sep 25, 2026 | 6.98 | 8.52 | 6.98 | 8.52 | 8.52 | 9.94% | 31,698,098 |
| Sep 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -9.99% | 2,439,710 |
| Sep 23, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -9.94% | 760,149 |
| Sep 22, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -9.98% | 1,008,824 |
| Sep 21, 2026 | 11.78 | 11.78 | 10.62 | 10.62 | 10.62 | -9.92% | 7,572,989 |
| Sep 18, 2026 | 11.41 | 11.80 | 10.96 | 11.79 | 11.79 | 3.60% | 10,544,811 |
| Sep 17, 2026 | 11.85 | 12.34 | 10.70 | 11.38 | 11.38 | -4.21% | 35,236,501 |
| Sep 16, 2026 | 11.84 | 11.90 | 11.00 | 11.88 | 11.88 | 0.17% | 16,185,781 |
| Sep 15, 2026 | 11.48 | 12.06 | 11.39 | 11.86 | 11.86 | 4.13% | 15,730,007 |
| Sep 14, 2026 | 11.52 | 11.57 | 11.34 | 11.39 | 11.39 | -1.81% | 8,440,578 |
| Sep 11, 2026 | 11.01 | 11.63 | 10.89 | 11.60 | 11.60 | 5.36% | 18,489,479 |
| Sep 10, 2026 | 11.08 | 11.19 | 10.80 | 11.01 | 11.01 | -0.81% | 17,088,780 |
| Sep 9, 2026 | 11.72 | 11.81 | 10.69 | 11.10 | 11.10 | -5.29% | 34,823,923 |
| Sep 8, 2026 | 11.89 | 11.99 | 11.40 | 11.72 | 11.72 | -1.43% | 14,758,902 |
| Sep 7, 2026 | 12.04 | 12.40 | 11.87 | 11.89 | 11.89 | -2.38% | 15,296,413 |
| Sep 4, 2026 | 12.12 | 12.22 | 11.89 | 12.18 | 12.18 | 0.50% | 13,748,531 |
| Sep 3, 2026 | 11.87 | 12.30 | 11.37 | 12.12 | 12.12 | 1.93% | 30,333,421 |
| Sep 2, 2026 | 11.75 | 12.30 | 10.70 | 11.89 | 11.89 | 1.19% | 38,083,314 |
| Sep 1, 2026 | 12.92 | 13.00 | 11.75 | 11.75 | 11.75 | -9.96% | 16,566,991 |
| Aug 31, 2026 | 13.30 | 13.31 | 12.79 | 13.05 | 13.05 | -1.73% | 13,490,687 |
| Aug 28, 2026 | 12.85 | 13.36 | 12.85 | 13.28 | 13.28 | 2.71% | 23,668,846 |
| Aug 27, 2026 | 13.09 | 13.09 | 12.65 | 12.93 | 12.93 | 0.08% | 8,881,751 |
| Aug 26, 2026 | 12.79 | 13.17 | 12.64 | 12.92 | 12.92 | 0.39% | 13,157,665 |
| Aug 25, 2026 | 12.70 | 13.05 | 12.35 | 12.87 | 12.87 | -0.39% | 18,093,415 |
| Aug 24, 2026 | 12.90 | 13.27 | 12.80 | 12.92 | 12.92 | 0.16% | 13,786,069 |
| Aug 21, 2026 | 12.46 | 13.50 | 12.11 | 12.90 | 12.90 | 3.61% | 28,527,052 |
| Aug 20, 2026 | 12.40 | 12.75 | 11.20 | 12.45 | 12.45 | 1.30% | 31,371,338 |
| Aug 19, 2026 | 13.00 | 13.15 | 12.04 | 12.29 | 12.29 | -8.08% | 53,024,736 |
| Aug 18, 2026 | 13.67 | 14.00 | 12.75 | 13.37 | 13.37 | -2.05% | 44,516,571 |
| Aug 17, 2026 | 13.01 | 13.91 | 12.99 | 13.65 | 13.65 | 7.91% | 57,713,995 |
| Aug 14, 2026 | 12.40 | 13.20 | 12.28 | 12.65 | 12.65 | 2.02% | 42,016,549 |
| Aug 13, 2026 | 11.50 | 12.40 | 11.17 | 12.40 | 12.40 | 9.93% | 49,016,525 |
| Aug 12, 2026 | 10.26 | 11.28 | 10.11 | 11.28 | 11.28 | 9.94% | 31,391,180 |
| Aug 11, 2026 | 9.45 | 10.33 | 9.40 | 10.26 | 10.26 | 8.11% | 18,609,765 |
| Aug 10, 2026 | 9.14 | 9.79 | 9.03 | 9.49 | 9.49 | 6.63% | 18,975,544 |
| Aug 7, 2026 | 9.61 | 9.80 | 8.65 | 8.90 | 8.90 | -7.39% | 15,597,569 |