Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 16.86
+0.29 (1.75%)
At close: Sep 26, 2025
IST:KZBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.64 | 17.20 | 16.56 | 16.86 | 16.86 | 1.75% | 24,256,060 |
| Sep 25, 2025 | 16.28 | 16.57 | 15.78 | 16.57 | 16.57 | 2.16% | 19,568,980 |
| Sep 24, 2025 | 16.01 | 16.35 | 15.86 | 16.22 | 16.22 | 1.31% | 16,802,160 |
| Sep 23, 2025 | 15.50 | 16.06 | 15.36 | 16.01 | 16.01 | 3.22% | 21,538,790 |
| Sep 22, 2025 | 15.13 | 15.64 | 15.01 | 15.51 | 15.51 | 3.40% | 20,040,090 |
| Sep 19, 2025 | 14.71 | 15.06 | 14.60 | 15.00 | 15.00 | 2.11% | 18,140,430 |
| Sep 18, 2025 | 14.60 | 15.01 | 14.60 | 14.69 | 14.69 | 1.03% | 20,341,730 |
| Sep 17, 2025 | 14.25 | 14.74 | 14.11 | 14.54 | 14.54 | 2.11% | 30,367,520 |
| Sep 16, 2025 | 14.30 | 14.35 | 13.97 | 14.24 | 14.24 | 0.07% | 20,629,230 |
| Sep 15, 2025 | 14.15 | 14.43 | 13.77 | 14.23 | 14.23 | 0.71% | 24,304,000 |
| Sep 12, 2025 | 13.93 | 14.21 | 13.61 | 14.13 | 14.13 | 1.36% | 18,056,830 |
| Sep 11, 2025 | 14.54 | 14.71 | 13.83 | 13.94 | 13.94 | -3.86% | 21,822,580 |
| Sep 10, 2025 | 14.50 | 14.78 | 14.37 | 14.50 | 14.50 | 0.21% | 15,649,290 |
| Sep 9, 2025 | 13.89 | 14.58 | 13.89 | 14.47 | 14.47 | 4.48% | 21,158,370 |
| Sep 8, 2025 | 14.20 | 14.22 | 13.60 | 13.85 | 13.85 | -4.28% | 22,878,510 |
| Sep 5, 2025 | 14.82 | 14.94 | 14.24 | 14.47 | 14.47 | -2.23% | 22,368,070 |
| Sep 4, 2025 | 14.06 | 14.94 | 14.06 | 14.80 | 14.80 | 5.79% | 35,366,870 |
| Sep 3, 2025 | 13.86 | 14.25 | 13.72 | 13.99 | 13.99 | 0.65% | 22,981,800 |
| Sep 2, 2025 | 13.65 | 14.10 | 13.39 | 13.90 | 13.90 | 1.53% | 38,718,340 |
| Sep 1, 2025 | 13.53 | 13.73 | 13.43 | 13.69 | 13.69 | 0.74% | 17,615,800 |
| Aug 29, 2025 | 13.57 | 13.78 | 13.33 | 13.59 | 13.59 | 0.30% | 16,012,930 |
| Aug 28, 2025 | 13.20 | 13.68 | 13.08 | 13.55 | 13.55 | 3.91% | 19,073,910 |
| Aug 27, 2025 | 13.44 | 13.56 | 13.04 | 13.04 | 13.04 | -2.83% | 14,471,110 |
| Aug 26, 2025 | 13.87 | 13.94 | 13.42 | 13.42 | 13.42 | -3.10% | 17,677,410 |
| Aug 25, 2025 | 14.26 | 14.28 | 13.62 | 13.85 | 13.85 | -2.19% | 22,183,300 |
| Aug 22, 2025 | 14.15 | 14.37 | 14.12 | 14.16 | 14.16 | 0.21% | 18,087,150 |
| Aug 21, 2025 | 14.00 | 14.34 | 14.00 | 14.13 | 14.13 | 1.07% | 17,066,240 |
| Aug 20, 2025 | 13.69 | 14.25 | 13.69 | 13.98 | 13.98 | 2.34% | 18,210,360 |
| Aug 19, 2025 | 13.55 | 13.87 | 13.52 | 13.66 | 13.66 | 1.26% | 19,111,350 |
| Aug 18, 2025 | 13.80 | 13.99 | 13.29 | 13.49 | 13.49 | -1.96% | 28,764,370 |
| Aug 15, 2025 | 13.60 | 14.33 | 13.60 | 13.76 | 13.76 | 1.18% | 25,347,960 |
| Aug 14, 2025 | 13.89 | 13.97 | 13.14 | 13.60 | 13.60 | -2.65% | 44,531,490 |
| Aug 13, 2025 | 14.46 | 14.54 | 13.80 | 13.97 | 13.97 | -3.32% | 39,050,550 |
| Aug 12, 2025 | 14.50 | 14.66 | 14.27 | 14.45 | 14.45 | 0.49% | 34,824,070 |
| Aug 11, 2025 | 14.28 | 14.55 | 14.18 | 14.38 | 14.38 | 0.77% | 24,343,940 |
| Aug 8, 2025 | 14.30 | 14.41 | 14.22 | 14.27 | 14.27 | 0.56% | 12,708,150 |
| Aug 7, 2025 | 14.36 | 14.48 | 14.10 | 14.19 | 14.19 | -0.98% | 21,243,750 |
| Aug 6, 2025 | 14.50 | 14.55 | 14.28 | 14.33 | 14.33 | 0.14% | 18,976,350 |
| Aug 5, 2025 | 14.20 | 14.57 | 14.18 | 14.31 | 14.31 | 1.27% | 27,144,140 |
| Aug 4, 2025 | 14.20 | 14.24 | 13.91 | 14.13 | 14.13 | 0.64% | 24,494,000 |
| Aug 1, 2025 | 14.10 | 14.36 | 13.77 | 14.04 | 14.04 | -0.28% | 26,063,200 |
| Jul 31, 2025 | 13.37 | 14.10 | 13.34 | 14.08 | 14.08 | 5.71% | 27,218,310 |
| Jul 30, 2025 | 13.09 | 13.47 | 13.04 | 13.32 | 13.32 | 1.83% | 32,298,960 |
| Jul 29, 2025 | 13.31 | 13.43 | 13.06 | 13.08 | 13.08 | -1.65% | 18,975,740 |
| Jul 28, 2025 | 13.05 | 13.44 | 12.87 | 13.30 | 13.30 | 2.15% | 33,169,900 |
| Jul 25, 2025 | 12.94 | 13.05 | 12.72 | 13.02 | 13.02 | 0.70% | 20,101,670 |
| Jul 24, 2025 | 12.69 | 13.10 | 12.64 | 12.93 | 12.93 | 2.29% | 36,232,780 |
| Jul 23, 2025 | 12.67 | 12.90 | 12.60 | 12.64 | 12.64 | 0.08% | 29,991,000 |
| Jul 22, 2025 | 12.80 | 13.10 | 12.63 | 12.63 | 12.63 | -0.94% | 29,273,340 |
| Jul 21, 2025 | 12.60 | 13.30 | 12.49 | 12.75 | 12.75 | 1.35% | 37,395,850 |