Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey · Delayed Price · Currency is TRY 3.440
+0.040 (1.18%)
At close: Nov 6, 2025
IST:KRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.45 | 3.55 | 3.38 | 3.43 | 3.43 | -0.29% | 30,134,080 |
| Nov 6, 2025 | 3.42 | 3.47 | 3.35 | 3.44 | 3.44 | 1.18% | 23,241,160 |
| Nov 5, 2025 | 3.42 | 3.51 | 3.34 | 3.40 | 3.40 | -0.29% | 30,816,450 |
| Nov 4, 2025 | 3.34 | 3.50 | 3.31 | 3.41 | 3.41 | 2.10% | 30,471,140 |
| Nov 3, 2025 | 3.34 | 3.37 | 3.30 | 3.34 | 3.34 | 0.91% | 19,237,960 |
| Oct 31, 2025 | 3.30 | 3.33 | 3.21 | 3.31 | 3.31 | 4.09% | 26,178,090 |
| Oct 30, 2025 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | 0.63% | 13,910,730 |
| Oct 28, 2025 | 3.20 | 3.24 | 3.15 | 3.16 | 3.16 | -0.94% | 3,425,832 |
| Oct 27, 2025 | 3.17 | 3.31 | 3.15 | 3.19 | 3.19 | 0.63% | 15,912,540 |
| Oct 24, 2025 | 3.13 | 3.25 | 3.10 | 3.17 | 3.17 | 3.26% | 19,712,340 |
| Oct 23, 2025 | 3.40 | 3.47 | 3.07 | 3.07 | 3.07 | -4.36% | 57,942,470 |
| Oct 22, 2025 | 2.93 | 3.21 | 2.93 | 3.21 | 3.21 | 9.93% | 12,621,180 |
| Oct 21, 2025 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -0.68% | 8,064,303 |
| Oct 20, 2025 | 2.94 | 2.97 | 2.89 | 2.94 | 2.94 | 0.68% | 7,242,917 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.86 | 2.92 | 2.92 | -2.34% | 9,393,881 |
| Oct 16, 2025 | 3.05 | 3.06 | 2.98 | 2.99 | 2.99 | -1.64% | 8,281,098 |
| Oct 15, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 2.36% | 10,432,730 |
| Oct 14, 2025 | 3.09 | 3.11 | 2.97 | 2.97 | 2.97 | -3.88% | 9,352,073 |
| Oct 13, 2025 | 3.11 | 3.14 | 3.07 | 3.09 | 3.09 | -2.22% | 9,056,050 |
| Oct 10, 2025 | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | - | 8,253,029 |
| Oct 9, 2025 | 3.19 | 3.24 | 3.15 | 3.16 | 3.16 | -0.63% | 11,521,220 |
| Oct 8, 2025 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | - | 7,868,721 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.15 | 3.18 | 3.18 | -0.93% | 11,299,130 |
| Oct 6, 2025 | 3.27 | 3.38 | 3.20 | 3.21 | 3.21 | -1.53% | 16,856,400 |
| Oct 3, 2025 | 3.22 | 3.30 | 3.19 | 3.26 | 3.26 | 1.56% | 18,922,740 |
| Oct 2, 2025 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -0.93% | 8,516,319 |
| Oct 1, 2025 | 3.23 | 3.28 | 3.18 | 3.24 | 3.24 | -0.31% | 11,451,780 |
| Sep 30, 2025 | 3.23 | 3.30 | 3.19 | 3.25 | 3.25 | 1.56% | 14,230,970 |
| Sep 29, 2025 | 3.20 | 3.31 | 3.17 | 3.20 | 3.20 | - | 15,481,100 |
| Sep 26, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 9,693,357 |
| Sep 25, 2025 | 3.35 | 3.37 | 3.26 | 3.27 | 3.27 | -1.80% | 14,708,180 |
| Sep 24, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 17,092,390 |
| Sep 23, 2025 | 3.48 | 3.48 | 3.31 | 3.38 | 3.38 | -3.15% | 20,346,970 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | -0.85% | 19,840,110 |
| Sep 19, 2025 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | 1.15% | 29,950,520 |
| Sep 18, 2025 | 3.43 | 3.56 | 3.41 | 3.48 | 3.48 | 1.75% | 22,830,790 |
| Sep 17, 2025 | 3.40 | 3.47 | 3.40 | 3.42 | 3.42 | -0.87% | 12,089,780 |
| Sep 16, 2025 | 3.39 | 3.46 | 3.34 | 3.45 | 3.45 | 2.37% | 18,576,560 |
| Sep 15, 2025 | 3.20 | 3.38 | 3.11 | 3.37 | 3.37 | 6.31% | 18,176,120 |
| Sep 12, 2025 | 3.25 | 3.25 | 3.14 | 3.17 | 3.17 | -2.46% | 15,169,770 |
| Sep 11, 2025 | 3.31 | 3.42 | 3.24 | 3.25 | 3.25 | -2.11% | 18,604,170 |
| Sep 10, 2025 | 3.38 | 3.39 | 3.28 | 3.32 | 3.32 | -0.60% | 11,333,990 |
| Sep 9, 2025 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | - | 11,769,600 |
| Sep 8, 2025 | 3.36 | 3.43 | 3.33 | 3.34 | 3.34 | -3.47% | 13,519,890 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.43 | 3.46 | 3.46 | -2.26% | 18,655,300 |
| Sep 4, 2025 | 3.42 | 3.58 | 3.42 | 3.54 | 3.54 | 3.81% | 20,447,240 |
| Sep 3, 2025 | 3.45 | 3.47 | 3.36 | 3.41 | 3.41 | -0.29% | 17,967,420 |
| Sep 2, 2025 | 3.53 | 3.56 | 3.30 | 3.42 | 3.42 | -2.84% | 25,369,180 |
| Sep 1, 2025 | 3.47 | 3.55 | 3.42 | 3.52 | 3.52 | 1.73% | 25,196,720 |
| Aug 29, 2025 | 3.55 | 3.56 | 3.42 | 3.46 | 3.46 | -2.26% | 17,817,790 |