Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.94
+0.38 (2.44%)
At close: Oct 24, 2025

IST:KZBGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202515.5816.1415.5415.9415.942.44%18,690,430
Oct 23, 202515.4815.9615.0715.5615.560.84%16,848,010
Oct 22, 202515.9716.1315.4215.4315.43-3.02%13,388,680
Oct 21, 202516.3316.3415.7215.9115.910.44%24,310,290
Oct 20, 202514.5715.8414.5115.8415.8410.00%25,707,490
Oct 17, 202514.9515.0914.2714.4014.40-4.26%19,502,400
Oct 16, 202515.3415.6214.9715.0415.04-1.70%18,780,770
Oct 15, 202515.8015.8015.1615.3015.30-1.61%15,228,210
Oct 14, 202515.9416.2115.5515.5515.55-2.32%17,081,280
Oct 13, 202516.2216.4015.9215.9215.92-2.93%14,815,270
Oct 10, 202516.6016.6016.0716.4016.40-2.67%20,096,310
Oct 9, 202517.0017.0816.7316.8516.85-0.53%15,972,950
Oct 8, 202517.1717.3016.7516.9416.94-0.76%17,071,250
Oct 7, 202516.9017.2916.7217.0717.071.37%24,096,010
Oct 6, 202515.9517.0015.9516.8416.845.71%27,809,300
Oct 3, 202516.3016.3215.8615.9315.93-1.42%15,936,670
Oct 2, 202516.5416.6816.0016.1616.16-1.70%20,651,660
Oct 1, 202515.3416.5814.8016.4416.446.34%35,754,500
Sep 30, 202516.0316.1115.4315.4615.46-3.50%15,208,380
Sep 29, 202516.9017.0515.8016.0216.02-4.98%25,736,410
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