Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey · Delayed Price · Currency is TRY 2.670
-0.070 (-2.55%)
At close: Mar 27, 2026
IST:KRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.74 | 2.76 | 2.67 | 2.67 | 2.67 | -2.55% | 6,290,008 |
| Mar 26, 2026 | 2.76 | 2.82 | 2.73 | 2.74 | 2.74 | -0.36% | 9,989,888 |
| Mar 25, 2026 | 2.71 | 2.79 | 2.66 | 2.75 | 2.75 | 1.85% | 9,960,370 |
| Mar 24, 2026 | 2.74 | 2.75 | 2.70 | 2.70 | 2.70 | -1.46% | 5,267,585 |
| Mar 23, 2026 | 2.75 | 2.76 | 2.65 | 2.74 | 2.74 | -0.72% | 9,596,913 |
| Mar 19, 2026 | 2.75 | 2.78 | 2.73 | 2.76 | 2.76 | - | 3,292,397 |
| Mar 18, 2026 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -1.43% | 7,929,112 |
| Mar 17, 2026 | 2.83 | 2.85 | 2.79 | 2.80 | 2.80 | -0.36% | 9,272,876 |
| Mar 16, 2026 | 2.82 | 2.85 | 2.79 | 2.81 | 2.81 | - | 8,165,330 |
| Mar 13, 2026 | 2.83 | 2.83 | 2.77 | 2.81 | 2.81 | -0.71% | 7,520,372 |
| Mar 12, 2026 | 2.83 | 2.87 | 2.81 | 2.83 | 2.83 | - | 9,372,751 |
| Mar 11, 2026 | 2.89 | 2.89 | 2.81 | 2.83 | 2.83 | -2.08% | 8,171,516 |
| Mar 10, 2026 | 2.90 | 2.91 | 2.85 | 2.89 | 2.89 | 1.76% | 7,857,247 |
| Mar 9, 2026 | 2.80 | 2.86 | 2.73 | 2.84 | 2.84 | 1.07% | 10,393,850 |
| Mar 6, 2026 | 2.80 | 2.93 | 2.77 | 2.81 | 2.81 | 0.72% | 16,325,310 |
| Mar 5, 2026 | 2.76 | 2.82 | 2.76 | 2.79 | 2.79 | 1.82% | 10,379,830 |
| Mar 4, 2026 | 2.77 | 2.79 | 2.72 | 2.74 | 2.74 | - | 9,855,591 |
| Mar 3, 2026 | 2.74 | 2.83 | 2.72 | 2.74 | 2.74 | - | 11,640,280 |
| Mar 2, 2026 | 2.64 | 2.81 | 2.64 | 2.74 | 2.74 | -6.48% | 17,355,130 |
| Feb 27, 2026 | 2.96 | 3.02 | 2.91 | 2.93 | 2.93 | -1.68% | 13,575,570 |
| Feb 26, 2026 | 2.98 | 3.02 | 2.97 | 2.98 | 2.98 | -0.33% | 8,865,347 |
| Feb 25, 2026 | 3.10 | 3.14 | 2.99 | 2.99 | 2.99 | -3.55% | 12,119,090 |
| Feb 24, 2026 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -2.52% | 17,376,770 |
| Feb 23, 2026 | 3.19 | 3.29 | 3.16 | 3.18 | 3.18 | 0.32% | 21,429,910 |
| Feb 20, 2026 | 3.09 | 3.26 | 3.07 | 3.17 | 3.17 | 2.26% | 19,266,590 |
| Feb 19, 2026 | 3.25 | 3.36 | 3.08 | 3.10 | 3.10 | -4.62% | 26,280,460 |
| Feb 18, 2026 | 3.28 | 3.30 | 3.21 | 3.25 | 3.25 | -0.91% | 23,668,385 |
| Feb 17, 2026 | 3.24 | 3.32 | 3.22 | 3.28 | 3.28 | 1.23% | 15,797,340 |
| Feb 16, 2026 | 3.19 | 3.30 | 3.19 | 3.24 | 3.24 | 1.57% | 23,934,500 |
| Feb 13, 2026 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | -0.62% | 11,189,750 |
| Feb 12, 2026 | 3.26 | 3.31 | 3.18 | 3.21 | 3.21 | -0.93% | 18,084,990 |
| Feb 11, 2026 | 3.19 | 3.29 | 3.11 | 3.24 | 3.24 | 1.89% | 23,089,330 |
| Feb 10, 2026 | 3.14 | 3.29 | 3.12 | 3.18 | 3.18 | 1.60% | 16,921,330 |
| 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 |