Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey · Delayed Price · Currency is TRY 3.470
+0.060 (1.76%)
Last updated: Sep 4, 2025, 12:50 PM GMT+3
IST:KRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.45 | 3.47 | 3.36 | 3.41 | - | -0.29% | 17,967,423 |
| Sep 2, 2025 | 3.53 | 3.56 | 3.30 | 3.42 | - | -2.84% | 25,369,180 |
| Sep 1, 2025 | 3.47 | 3.55 | 3.42 | 3.52 | - | 1.73% | 25,196,725 |
| Aug 29, 2025 | 3.55 | 3.56 | 3.42 | 3.46 | - | -2.26% | 17,817,793 |
| Aug 28, 2025 | 3.56 | 3.59 | 3.54 | 3.54 | - | -0.56% | 12,870,053 |
| Aug 27, 2025 | 3.65 | 3.70 | 3.54 | 3.56 | - | -2.47% | 24,613,200 |
| Aug 26, 2025 | 3.75 | 3.76 | 3.65 | 3.65 | - | -2.67% | 25,151,683 |
| Aug 25, 2025 | 3.75 | 3.85 | 3.68 | 3.75 | - | 3.88% | 58,846,996 |
| Aug 22, 2025 | 3.53 | 3.66 | 3.50 | 3.61 | - | 2.85% | 44,191,501 |
| Aug 21, 2025 | 3.55 | 3.57 | 3.50 | 3.51 | - | -0.57% | 23,160,624 |
| Aug 20, 2025 | 3.47 | 3.61 | 3.45 | 3.53 | - | 1.73% | 40,541,751 |
| Aug 19, 2025 | 3.54 | 3.56 | 3.44 | 3.47 | - | -2.25% | 28,372,871 |
| Aug 18, 2025 | 3.57 | 3.62 | 3.53 | 3.55 | - | -0.28% | 26,899,817 |
| Aug 15, 2025 | 3.51 | 3.62 | 3.48 | 3.56 | - | 1.42% | 30,684,187 |
| Aug 14, 2025 | 3.63 | 3.64 | 3.50 | 3.51 | - | -3.31% | 44,070,033 |
| Aug 13, 2025 | 3.71 | 3.74 | 3.62 | 3.63 | - | -1.89% | 33,548,795 |
| Aug 12, 2025 | 3.73 | 3.82 | 3.63 | 3.70 | - | -0.80% | 55,475,478 |
| Aug 11, 2025 | 3.85 | 3.91 | 3.71 | 3.73 | - | 1.91% | 59,786,660 |
| Aug 8, 2025 | 3.91 | 3.92 | 3.66 | 3.66 | - | -6.15% | 74,738,061 |
| Aug 7, 2025 | 3.60 | 3.93 | 3.52 | 3.90 | - | 8.64% | 105,317,099 |
| Aug 6, 2025 | 3.77 | 3.78 | 3.59 | 3.59 | - | -4.77% | 43,437,654 |
| Aug 5, 2025 | 3.86 | 3.96 | 3.69 | 3.77 | - | - | 120,644,402 |
| Aug 4, 2025 | 3.45 | 3.77 | 3.39 | 3.77 | - | 9.91% | 112,645,966 |
| Aug 1, 2025 | 3.54 | 3.55 | 3.38 | 3.43 | - | -2.83% | 49,615,140 |
| Jul 31, 2025 | 3.50 | 3.65 | 3.43 | 3.53 | - | 1.15% | 95,279,413 |
| Jul 30, 2025 | 3.68 | 3.78 | 3.32 | 3.49 | - | -4.64% | 101,815,937 |
| Jul 29, 2025 | 3.85 | 3.98 | 3.66 | 3.66 | - | -3.17% | 61,216,728 |
| Jul 28, 2025 | 3.59 | 4.16 | 3.51 | 3.78 | - | -1.56% | 171,255,732 |
| Jul 25, 2025 | 4.28 | 4.30 | 3.84 | 3.84 | - | -9.86% | 131,367,767 |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | - | 9.79% | 1,939,984 |
| Jul 23, 2025 | 3.70 | 3.88 | 3.66 | 3.88 | - | 9.82% | 11,058,973 |
| Jul 22, 2025 | 3.23 | 3.53 | 3.22 | 3.53 | - | 9.96% | 159,042,130 |
| Jul 21, 2025 | 3.20 | 3.35 | 3.04 | 3.21 | - | 4.56% | 157,053,822 |
| Jul 18, 2025 | 2.79 | 3.07 | 2.73 | 3.07 | - | 9.99% | 99,965,011 |
| Jul 17, 2025 | 2.63 | 2.84 | 2.63 | 2.79 | - | 6.28% | 58,344,309 |
| Jul 16, 2025 | 2.73 | 2.86 | 2.61 | 2.63 | - | -60.41% | 69,517,002 |
| Jul 14, 2025 | 6.47 | 6.66 | 6.42 | 6.64 | - | 2.79% | 17,626,730 |
| Jul 11, 2025 | 6.50 | 6.53 | 6.41 | 6.46 | - | -0.62% | 12,026,956 |
| Jul 10, 2025 | 6.48 | 6.59 | 6.48 | 6.50 | - | 0.31% | 5,795,640 |
| Jul 9, 2025 | 6.51 | 6.60 | 6.44 | 6.48 | - | - | 5,667,400 |
| Jul 8, 2025 | 6.56 | 6.62 | 6.46 | 6.48 | - | -1.07% | 9,391,114 |
| Jul 7, 2025 | 6.50 | 6.59 | 6.25 | 6.55 | - | 0.77% | 10,569,767 |
| Jul 4, 2025 | 6.98 | 6.99 | 6.49 | 6.50 | - | -7.14% | 16,478,091 |
| Jul 3, 2025 | 7.03 | 7.07 | 6.95 | 7.00 | - | -0.28% | 6,566,093 |
| Jul 2, 2025 | 7.07 | 7.13 | 6.97 | 7.02 | - | 0.14% | 9,423,042 |
| Jul 1, 2025 | 7.00 | 7.25 | 6.98 | 7.01 | - | 0.29% | 11,800,565 |
| Jun 30, 2025 | 6.85 | 7.11 | 6.83 | 6.99 | - | 1.45% | 15,391,502 |
| Jun 27, 2025 | 7.03 | 7.20 | 6.82 | 6.89 | - | -1.99% | 10,807,043 |
| Jun 26, 2025 | 7.84 | 7.90 | 7.03 | 7.03 | - | -9.99% | 23,418,758 |
| Jun 25, 2025 | 7.74 | 7.94 | 7.43 | 7.81 | - | 1.69% | 21,955,995 |