Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey · Delayed Price · Currency is TRY 3.110
+0.100 (3.32%)
At close: Sep 25, 2026
IST:KRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.28 | 3.28 | 3.00 | 3.01 | 3.01 | -8.51% | 13,198,686 |
| Sep 23, 2026 | 3.30 | 3.32 | 3.12 | 3.29 | 3.29 | 0.30% | 15,644,419 |
| Sep 22, 2026 | 3.22 | 3.37 | 3.18 | 3.28 | 3.28 | 1.86% | 23,980,224 |
| Sep 21, 2026 | 2.83 | 3.28 | 2.72 | 3.22 | 3.22 | 7.69% | 26,191,378 |
| Sep 18, 2026 | 3.19 | 3.38 | 2.99 | 2.99 | 2.99 | -9.94% | 16,723,876 |
| Sep 17, 2026 | 3.68 | 3.73 | 3.32 | 3.32 | 3.32 | -9.78% | 27,767,908 |
| Sep 16, 2026 | 3.70 | 3.77 | 3.54 | 3.68 | 3.68 | - | 28,510,580 |
| Sep 15, 2026 | 3.69 | 3.74 | 3.66 | 3.68 | 3.68 | -0.27% | 14,540,425 |
| Sep 14, 2026 | 3.74 | 3.78 | 3.66 | 3.69 | 3.69 | -0.54% | 21,739,819 |
| Sep 11, 2026 | 3.57 | 3.75 | 3.52 | 3.71 | 3.71 | 3.92% | 40,759,168 |
| Sep 10, 2026 | 3.35 | 3.63 | 3.29 | 3.57 | 3.57 | 7.53% | 41,839,228 |
| Sep 9, 2026 | 3.43 | 3.54 | 3.28 | 3.32 | 3.32 | -0.90% | 32,575,033 |
| Sep 8, 2026 | 3.05 | 3.35 | 3.02 | 3.35 | 3.35 | 9.84% | 23,502,084 |
| Sep 7, 2026 | 2.94 | 3.05 | 2.94 | 3.05 | 3.05 | 3.74% | 12,604,488 |
| Sep 4, 2026 | 2.93 | 2.97 | 2.87 | 2.94 | 2.94 | 0.68% | 6,960,464 |
| Sep 3, 2026 | 2.96 | 3.19 | 2.86 | 2.92 | 2.92 | -1.35% | 16,336,144 |
| Sep 2, 2026 | 3.10 | 3.11 | 2.91 | 2.96 | 2.96 | -4.82% | 14,884,078 |
| Sep 1, 2026 | 3.19 | 3.22 | 3.06 | 3.11 | 3.11 | -2.51% | 16,351,454 |
| Aug 31, 2026 | 3.21 | 3.24 | 3.12 | 3.19 | 3.19 | -0.31% | 12,522,572 |
| Aug 28, 2026 | 3.19 | 3.24 | 3.18 | 3.20 | 3.20 | - | 14,629,374 |
| Aug 27, 2026 | 3.21 | 3.29 | 3.15 | 3.20 | 3.20 | -0.31% | 30,860,403 |
| Aug 26, 2026 | 3.12 | 3.25 | 2.97 | 3.21 | 3.21 | 5.25% | 45,931,884 |
| Aug 25, 2026 | 2.78 | 3.05 | 2.78 | 3.05 | 3.05 | 9.71% | 79,571,071 |
| Aug 24, 2026 | 2.78 | 2.84 | 2.77 | 2.78 | 2.78 | - | 11,645,054 |
| Aug 21, 2026 | 2.83 | 2.86 | 2.74 | 2.78 | 2.78 | -1.42% | 10,978,801 |
| Aug 20, 2026 | 2.77 | 2.85 | 2.72 | 2.82 | 2.82 | 1.81% | 11,955,121 |
| Aug 19, 2026 | 2.88 | 2.88 | 2.76 | 2.77 | 2.77 | -3.48% | 9,513,123 |
| Aug 18, 2026 | 2.87 | 3.04 | 2.83 | 2.87 | 2.87 | -0.69% | 35,798,091 |
| Aug 17, 2026 | 2.95 | 2.95 | 2.81 | 2.89 | 2.89 | 0.70% | 35,272,340 |
| Aug 14, 2026 | 2.56 | 2.87 | 2.56 | 2.87 | 2.87 | 9.96% | 43,454,287 |
| Aug 13, 2026 | 2.63 | 2.63 | 2.58 | 2.61 | 2.61 | 0.38% | 3,818,698 |
| Aug 12, 2026 | 2.71 | 2.72 | 2.60 | 2.60 | 2.60 | -4.06% | 8,421,606 |
| Aug 11, 2026 | 2.72 | 2.75 | 2.49 | 2.71 | 2.71 | -0.37% | 28,140,266 |
| Aug 10, 2026 | 2.48 | 2.73 | 2.48 | 2.72 | 2.72 | 9.24% | 77,228,049 |
| Aug 7, 2026 | 2.52 | 2.53 | 2.47 | 2.49 | 2.49 | -0.80% | 14,659,249 |
| Aug 6, 2026 | 2.53 | 2.57 | 2.51 | 2.51 | 2.51 | -1.57% | 10,722,814 |
| Aug 5, 2026 | 2.51 | 2.62 | 2.50 | 2.55 | 2.55 | 2.00% | 21,170,146 |
| Aug 4, 2026 | 2.49 | 2.51 | 2.49 | 2.50 | 2.50 | 0.40% | 5,438,314 |
| Aug 3, 2026 | 2.51 | 2.52 | 2.47 | 2.49 | 2.49 | -0.40% | 6,710,636 |
| Jul 31, 2026 | 2.50 | 2.52 | 2.48 | 2.50 | 2.50 | - | 7,682,462 |
| Jul 30, 2026 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | - | 7,664,841 |
| Jul 29, 2026 | 2.49 | 2.51 | 2.40 | 2.50 | 2.50 | 0.40% | 14,052,337 |
| Jul 28, 2026 | 2.50 | 2.51 | 2.48 | 2.49 | 2.49 | 0.40% | 3,675,342 |
| Jul 27, 2026 | 2.51 | 2.52 | 2.48 | 2.48 | 2.48 | -0.80% | 3,605,857 |
| Jul 24, 2026 | 2.49 | 2.54 | 2.48 | 2.50 | 2.50 | 0.40% | 7,280,175 |
| Jul 23, 2026 | 2.52 | 2.53 | 2.48 | 2.49 | 2.49 | -1.19% | 6,215,901 |
| Jul 22, 2026 | 2.51 | 2.53 | 2.50 | 2.52 | 2.52 | 0.80% | 4,057,185 |
| Jul 21, 2026 | 2.51 | 2.53 | 2.49 | 2.50 | 2.50 | -0.40% | 5,283,757 |
| Jul 20, 2026 | 2.50 | 2.53 | 2.50 | 2.51 | 2.51 | 0.40% | 5,179,782 |
| Jul 17, 2026 | 2.53 | 2.53 | 2.48 | 2.50 | 2.50 | -1.19% | 8,043,534 |