Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey · Delayed Price · Currency is TRY 3.130
+0.040 (1.29%)
At close: Feb 9, 2026
IST:KRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.11 | 3.17 | 3.10 | 3.13 | 3.13 | 1.29% | 12,290,060 |
| Feb 6, 2026 | 3.10 | 3.14 | 3.07 | 3.09 | 3.09 | -0.96% | 10,288,160 |
| Feb 5, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 10,796,050 |
| Feb 4, 2026 | 3.11 | 3.22 | 3.08 | 3.16 | 3.16 | 1.61% | 21,469,290 |
| Feb 3, 2026 | 3.02 | 3.15 | 3.01 | 3.11 | 3.11 | 3.67% | 23,824,900 |
| Feb 2, 2026 | 3.01 | 3.05 | 2.96 | 3.00 | 3.00 | -0.33% | 12,595,070 |
| Jan 30, 2026 | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | -0.33% | 12,255,780 |
| Jan 29, 2026 | 3.05 | 3.11 | 3.02 | 3.02 | 3.02 | - | 21,341,270 |
| Jan 28, 2026 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 2.37% | 13,243,194 |
| Jan 27, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 9,411,059 |
| Jan 26, 2026 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -1.33% | 11,603,000 |
| Jan 23, 2026 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | 0.67% | 10,039,430 |
| Jan 22, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 1.01% | 5,117,710 |
| Jan 21, 2026 | 2.97 | 2.98 | 2.92 | 2.96 | 2.96 | -0.34% | 7,307,675 |
| Jan 20, 2026 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.98% | 9,021,819 |
| Jan 19, 2026 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | 0.66% | 9,631,454 |
| Jan 16, 2026 | 2.99 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 8,923,794 |
| Jan 15, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 1.02% | 8,295,679 |
| Jan 14, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.32% | 10,937,099 |
| Jan 13, 2026 | 3.03 | 3.11 | 3.00 | 3.02 | 3.02 | 1.00% | 18,474,510 |
| Jan 12, 2026 | 3.02 | 3.05 | 2.97 | 2.99 | 2.99 | -0.66% | 12,532,720 |
| Jan 9, 2026 | 2.94 | 3.08 | 2.90 | 3.01 | 3.01 | 2.38% | 18,700,723 |
| Jan 8, 2026 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -0.68% | 8,682,269 |
| Jan 7, 2026 | 3.09 | 3.12 | 2.96 | 2.96 | 2.96 | -4.21% | 17,598,370 |
| Jan 6, 2026 | 2.90 | 3.14 | 2.88 | 3.09 | 3.09 | 6.55% | 25,355,323 |
| Jan 5, 2026 | 2.91 | 2.92 | 2.88 | 2.90 | 2.90 | -0.34% | 7,352,952 |
| Jan 2, 2026 | 2.86 | 2.92 | 2.86 | 2.91 | 2.91 | 2.11% | 6,471,554 |
| Dec 31, 2025 | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | - | 3,991,217 |
| Dec 30, 2025 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | 0.71% | 7,182,322 |
| Dec 29, 2025 | 2.90 | 2.92 | 2.83 | 2.83 | 2.83 | -3.08% | 8,269,833 |
| Dec 26, 2025 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | - | 6,503,351 |
| Dec 25, 2025 | 2.93 | 2.96 | 2.92 | 2.92 | 2.92 | -0.34% | 3,616,197 |
| Dec 24, 2025 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -0.68% | 6,458,682 |
| Dec 23, 2025 | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | - | 5,979,287 |
| Dec 22, 2025 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -1.67% | 5,964,194 |
| Dec 19, 2025 | 3.02 | 3.03 | 2.93 | 3.00 | 3.00 | -0.66% | 7,781,648 |
| Dec 18, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 6,226,206 |
| Dec 17, 2025 | 3.08 | 3.10 | 3.03 | 3.04 | 3.04 | -1.30% | 6,812,751 |
| Dec 16, 2025 | 3.05 | 3.16 | 3.05 | 3.08 | 3.08 | 0.98% | 13,125,650 |
| Dec 15, 2025 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | 0.33% | 7,126,106 |
| Dec 12, 2025 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | -0.33% | 7,209,800 |
| Dec 11, 2025 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 0.99% | 6,926,040 |
| Dec 10, 2025 | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | -0.98% | 8,109,851 |
| Dec 9, 2025 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 7,282,106 |
| Dec 8, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 0.66% | 6,432,507 |
| Dec 5, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -0.65% | 7,896,329 |
| Dec 4, 2025 | 3.10 | 3.13 | 3.06 | 3.06 | 3.06 | -1.29% | 5,022,866 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.59% | 8,594,830 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -0.94% | 6,145,438 |
| Dec 1, 2025 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | 0.95% | 7,102,490 |