Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.86
+0.29 (1.75%)
At close: Sep 26, 2025

IST:KZBGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.6417.2016.5616.8616.861.75%24,256,060
Sep 25, 202516.2816.5715.7816.5716.572.16%19,568,980
Sep 24, 202516.0116.3515.8616.2216.221.31%16,802,160
Sep 23, 202515.5016.0615.3616.0116.013.22%21,538,790
Sep 22, 202515.1315.6415.0115.5115.513.40%20,040,090
Sep 19, 202514.7115.0614.6015.0015.002.11%18,140,430
Sep 18, 202514.6015.0114.6014.6914.691.03%20,341,730
Sep 17, 202514.2514.7414.1114.5414.542.11%30,367,520
Sep 16, 202514.3014.3513.9714.2414.240.07%20,629,230
Sep 15, 202514.1514.4313.7714.2314.230.71%24,304,000
Sep 12, 202513.9314.2113.6114.1314.131.36%18,056,830
Sep 11, 202514.5414.7113.8313.9413.94-3.86%21,822,580
Sep 10, 202514.5014.7814.3714.5014.500.21%15,649,290
Sep 9, 202513.8914.5813.8914.4714.474.48%21,158,370
Sep 8, 202514.2014.2213.6013.8513.85-4.28%22,878,510
Sep 5, 202514.8214.9414.2414.4714.47-2.23%22,368,070
Sep 4, 202514.0614.9414.0614.8014.805.79%35,366,870
Sep 3, 202513.8614.2513.7213.9913.990.65%22,981,800
Sep 2, 202513.6514.1013.3913.9013.901.53%38,718,340
Sep 1, 202513.5313.7313.4313.6913.690.74%17,615,800
Aug 29, 202513.5713.7813.3313.5913.590.30%16,012,930
Aug 28, 202513.2013.6813.0813.5513.553.91%19,073,910
Aug 27, 202513.4413.5613.0413.0413.04-2.83%14,471,110
Aug 26, 202513.8713.9413.4213.4213.42-3.10%17,677,410
Aug 25, 202514.2614.2813.6213.8513.85-2.19%22,183,300
Aug 22, 202514.1514.3714.1214.1614.160.21%18,087,150
Aug 21, 202514.0014.3414.0014.1314.131.07%17,066,240
Aug 20, 202513.6914.2513.6913.9813.982.34%18,210,360
Aug 19, 202513.5513.8713.5213.6613.661.26%19,111,350
Aug 18, 202513.8013.9913.2913.4913.49-1.96%28,764,370
Aug 15, 202513.6014.3313.6013.7613.761.18%25,347,960
Aug 14, 202513.8913.9713.1413.6013.60-2.65%44,531,490
Aug 13, 202514.4614.5413.8013.9713.97-3.32%39,050,550
Aug 12, 202514.5014.6614.2714.4514.450.49%34,824,070
Aug 11, 202514.2814.5514.1814.3814.380.77%24,343,940
Aug 8, 202514.3014.4114.2214.2714.270.56%12,708,150
Aug 7, 202514.3614.4814.1014.1914.19-0.98%21,243,750
Aug 6, 202514.5014.5514.2814.3314.330.14%18,976,350
Aug 5, 202514.2014.5714.1814.3114.311.27%27,144,140
Aug 4, 202514.2014.2413.9114.1314.130.64%24,494,000
Aug 1, 202514.1014.3613.7714.0414.04-0.28%26,063,200
Jul 31, 202513.3714.1013.3414.0814.085.71%27,218,310
Jul 30, 202513.0913.4713.0413.3213.321.83%32,298,960
Jul 29, 202513.3113.4313.0613.0813.08-1.65%18,975,740
Jul 28, 202513.0513.4412.8713.3013.302.15%33,169,900
Jul 25, 202512.9413.0512.7213.0213.020.70%20,101,670
Jul 24, 202512.6913.1012.6412.9312.932.29%36,232,780
Jul 23, 202512.6712.9012.6012.6412.640.08%29,991,000
Jul 22, 202512.8013.1012.6312.6312.63-0.94%29,273,340
Jul 21, 202512.6013.3012.4912.7512.751.35%37,395,850