Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 13.92
+0.23 (1.68%)
Last updated: Sep 2, 2025, 5:59 PM GMT+3
IST:KZBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.06 | 14.94 | 14.06 | 14.80 | - | 5.79% | 35,366,879 |
| Sep 3, 2025 | 13.86 | 14.25 | 13.72 | 13.99 | - | 0.65% | 22,981,803 |
| Sep 2, 2025 | 13.65 | 14.10 | 13.39 | 13.90 | - | 1.53% | 38,718,343 |
| Sep 1, 2025 | 13.53 | 13.73 | 13.43 | 13.69 | - | 0.74% | 17,615,809 |
| Aug 29, 2025 | 13.57 | 13.78 | 13.33 | 13.59 | - | 0.30% | 16,012,932 |
| Aug 28, 2025 | 13.20 | 13.68 | 13.08 | 13.55 | - | 3.91% | 19,073,916 |
| Aug 27, 2025 | 13.44 | 13.56 | 13.04 | 13.04 | - | -2.83% | 14,471,112 |
| Aug 26, 2025 | 13.87 | 13.94 | 13.42 | 13.42 | - | -3.10% | 17,677,410 |
| Aug 25, 2025 | 14.26 | 14.28 | 13.62 | 13.85 | - | -2.19% | 22,183,303 |
| Aug 22, 2025 | 14.15 | 14.37 | 14.12 | 14.16 | - | 0.21% | 18,087,150 |
| Aug 21, 2025 | 14.00 | 14.34 | 14.00 | 14.13 | - | 1.07% | 17,066,248 |
| Aug 20, 2025 | 13.69 | 14.25 | 13.69 | 13.98 | - | 2.34% | 18,210,362 |
| Aug 19, 2025 | 13.55 | 13.87 | 13.52 | 13.66 | - | 1.26% | 19,111,352 |
| Aug 18, 2025 | 13.80 | 13.99 | 13.29 | 13.49 | - | -1.96% | 28,764,376 |
| Aug 15, 2025 | 13.60 | 14.33 | 13.60 | 13.76 | - | 1.18% | 25,347,962 |
| Aug 14, 2025 | 13.89 | 13.97 | 13.14 | 13.60 | - | -2.65% | 44,531,495 |
| Aug 13, 2025 | 14.46 | 14.54 | 13.80 | 13.97 | - | -3.32% | 39,050,555 |
| Aug 12, 2025 | 14.50 | 14.66 | 14.27 | 14.45 | - | 0.49% | 34,824,075 |
| Aug 11, 2025 | 14.28 | 14.55 | 14.18 | 14.38 | - | 0.77% | 24,343,941 |
| Aug 8, 2025 | 14.30 | 14.41 | 14.22 | 14.27 | - | 0.56% | 12,708,156 |
| Aug 7, 2025 | 14.36 | 14.48 | 14.10 | 14.19 | - | -0.98% | 21,243,753 |
| Aug 6, 2025 | 14.50 | 14.55 | 14.28 | 14.33 | - | 0.14% | 18,976,357 |
| Aug 5, 2025 | 14.20 | 14.57 | 14.18 | 14.31 | - | 1.27% | 27,144,146 |
| Aug 4, 2025 | 14.20 | 14.24 | 13.91 | 14.13 | - | 0.64% | 24,494,000 |
| Aug 1, 2025 | 14.10 | 14.36 | 13.77 | 14.04 | - | -0.28% | 26,063,200 |
| Jul 31, 2025 | 13.37 | 14.10 | 13.34 | 14.08 | - | 5.71% | 27,218,316 |
| Jul 30, 2025 | 13.09 | 13.47 | 13.04 | 13.32 | - | 1.83% | 32,298,966 |
| Jul 29, 2025 | 13.31 | 13.43 | 13.06 | 13.08 | - | -1.65% | 18,975,746 |
| Jul 28, 2025 | 13.05 | 13.44 | 12.87 | 13.30 | - | 2.15% | 33,169,902 |
| Jul 25, 2025 | 12.94 | 13.05 | 12.72 | 13.02 | - | 0.70% | 20,101,678 |
| Jul 24, 2025 | 12.69 | 13.10 | 12.64 | 12.93 | - | 2.29% | 36,232,788 |
| Jul 23, 2025 | 12.67 | 12.90 | 12.60 | 12.64 | - | 0.08% | 29,991,002 |
| Jul 22, 2025 | 12.80 | 13.10 | 12.63 | 12.63 | - | -0.94% | 29,273,342 |
| Jul 21, 2025 | 12.60 | 13.30 | 12.49 | 12.75 | - | 1.35% | 37,395,850 |
| Jul 18, 2025 | 12.11 | 12.97 | 12.09 | 12.58 | - | 4.31% | 47,077,012 |
| Jul 17, 2025 | 11.80 | 12.46 | 11.73 | 12.06 | - | 2.29% | 37,973,916 |
| Jul 16, 2025 | 12.05 | 12.17 | 11.71 | 11.79 | - | -1.83% | 27,994,397 |
| Jul 14, 2025 | 11.93 | 12.26 | 11.92 | 12.01 | - | 1.35% | 33,588,933 |
| Jul 11, 2025 | 11.95 | 12.16 | 11.63 | 11.85 | - | -0.67% | 25,081,252 |
| Jul 10, 2025 | 11.85 | 12.06 | 11.68 | 11.93 | - | 1.19% | 32,794,343 |
| Jul 9, 2025 | 11.75 | 11.87 | 11.65 | 11.79 | - | 0.51% | 15,529,118 |
| Jul 8, 2025 | 11.76 | 11.93 | 11.62 | 11.73 | - | -0.26% | 28,216,450 |
| Jul 7, 2025 | 11.81 | 12.07 | 11.75 | 11.76 | - | -2.41% | 23,160,493 |
| Jul 4, 2025 | 11.93 | 12.14 | 11.73 | 12.05 | - | 1.09% | 21,734,756 |
| Jul 3, 2025 | 12.14 | 12.20 | 11.76 | 11.92 | - | -0.50% | 16,568,866 |
| Jul 2, 2025 | 12.00 | 12.45 | 11.79 | 11.98 | - | 1.35% | 37,776,635 |
| Jul 1, 2025 | 11.18 | 12.12 | 11.18 | 11.82 | - | 6.01% | 29,914,601 |
| Jun 30, 2025 | 10.64 | 11.15 | 10.64 | 11.15 | - | 4.79% | 28,816,843 |
| Jun 27, 2025 | 10.26 | 10.77 | 9.87 | 10.64 | - | -2.92% | 69,695,965 |
| Jun 26, 2025 | 10.87 | 11.30 | 10.87 | 10.96 | - | 1.29% | 23,040,377 |