Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey · Delayed Price · Currency is TRY 3.660
+0.330 (9.91%)
At close: Nov 4, 2026
IST:KRGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.28 | 3.66 | 3.28 | 3.66 | 3.66 | 9.91% | 28,410,751 |
| Nov 3, 2026 | 3.41 | 3.44 | 3.31 | 3.33 | 3.33 | -2.63% | 14,540,351 |
| Nov 2, 2026 | 3.26 | 3.47 | 3.24 | 3.42 | 3.42 | 4.27% | 17,037,201 |
| Oct 30, 2026 | 3.23 | 3.29 | 3.19 | 3.28 | 3.28 | 1.55% | 7,396,093 |
| Oct 28, 2026 | 3.22 | 3.26 | 3.18 | 3.23 | 3.23 | 0.31% | 2,388,899 |
| Oct 27, 2026 | 3.16 | 3.28 | 3.08 | 3.22 | 3.22 | 1.90% | 20,686,877 |
| Oct 26, 2026 | 3.15 | 3.20 | 3.13 | 3.16 | 3.16 | 0.64% | 11,587,665 |
| Oct 23, 2026 | 3.13 | 3.17 | 3.02 | 3.14 | 3.14 | 0.32% | 10,335,819 |
| Oct 22, 2026 | 3.12 | 3.22 | 3.01 | 3.13 | 3.13 | 0.32% | 16,927,296 |
| Oct 21, 2026 | 3.04 | 3.17 | 3.04 | 3.12 | 3.12 | 0.97% | 8,797,873 |
| Oct 20, 2026 | 3.07 | 3.13 | 3.00 | 3.09 | 3.09 | 0.65% | 13,976,350 |
| Oct 19, 2026 | 3.02 | 3.10 | 3.01 | 3.07 | 3.07 | 1.66% | 15,072,314 |
| Oct 16, 2026 | 3.12 | 3.26 | 2.96 | 3.02 | 3.02 | -7.93% | 21,475,641 |
| Oct 15, 2026 | 3.44 | 3.57 | 3.27 | 3.28 | 3.28 | -3.81% | 12,890,529 |
| Oct 14, 2026 | 3.71 | 3.71 | 3.41 | 3.41 | 3.41 | -8.58% | 26,050,642 |
| Oct 13, 2026 | 3.71 | 3.82 | 3.65 | 3.73 | 3.73 | - | 22,515,008 |
| Oct 12, 2026 | 3.70 | 3.80 | 3.56 | 3.73 | 3.73 | 0.81% | 21,810,390 |
| Oct 9, 2026 | 3.60 | 3.76 | 3.41 | 3.70 | 3.70 | 5.71% | 38,724,004 |
| Oct 8, 2026 | 3.33 | 3.52 | 3.33 | 3.50 | 3.50 | 5.42% | 25,217,207 |
| Oct 7, 2026 | 3.35 | 3.44 | 3.31 | 3.32 | 3.32 | -2.35% | 13,615,231 |
| Oct 6, 2026 | 3.30 | 3.44 | 3.25 | 3.40 | 3.40 | 4.29% | 23,852,960 |
| Oct 5, 2026 | 3.38 | 3.60 | 3.18 | 3.26 | 3.26 | -3.55% | 23,358,586 |
| Oct 2, 2026 | 3.15 | 3.39 | 3.11 | 3.38 | 3.38 | 9.03% | 19,790,142 |
| Oct 1, 2026 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 9.93% | 19,289,518 |
| Sep 30, 2026 | 3.08 | 3.10 | 2.75 | 2.82 | 2.82 | -7.54% | 14,692,482 |
| Sep 29, 2026 | 3.17 | 3.17 | 3.02 | 3.05 | 3.05 | -3.48% | 9,218,792 |
| Sep 28, 2026 | 3.15 | 3.31 | 2.99 | 3.16 | 3.16 | 1.61% | 24,911,254 |
| Sep 25, 2026 | 3.01 | 3.15 | 2.99 | 3.11 | 3.11 | 3.32% | 10,955,312 |
| 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 |