Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 10.94
-1.21 (-9.96%)
At close: Nov 14, 2025
IST:KZBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 12.02 | 12.54 | 10.94 | 10.94 | 10.94 | -9.96% | 49,132,530 |
| Nov 13, 2025 | 13.77 | 14.12 | 12.15 | 12.15 | 12.15 | -10.00% | 41,702,440 |
| Nov 12, 2025 | 14.10 | 14.31 | 13.50 | 13.50 | 13.50 | -3.85% | 13,469,030 |
| Nov 11, 2025 | 14.09 | 14.46 | 13.73 | 14.04 | 14.04 | 0.65% | 20,861,990 |
| Nov 10, 2025 | 14.75 | 14.77 | 13.80 | 13.95 | 13.95 | -5.55% | 20,420,610 |
| Nov 7, 2025 | 16.05 | 16.08 | 14.71 | 14.77 | 14.77 | -7.92% | 21,829,780 |
| Nov 6, 2025 | 16.06 | 16.20 | 15.79 | 16.04 | 16.04 | -0.12% | 14,809,230 |
| Nov 5, 2025 | 15.66 | 16.26 | 15.66 | 16.06 | 16.06 | 2.69% | 21,337,600 |
| Nov 4, 2025 | 16.08 | 16.15 | 15.60 | 15.64 | 15.64 | -2.43% | 11,026,360 |
| Nov 3, 2025 | 16.46 | 16.53 | 15.99 | 16.03 | 16.03 | -1.29% | 12,613,860 |
| Oct 31, 2025 | 15.85 | 16.34 | 15.78 | 16.24 | 16.24 | 2.98% | 19,242,750 |
| Oct 30, 2025 | 15.73 | 16.09 | 15.70 | 15.77 | 15.77 | 0.45% | 13,657,400 |
| Oct 28, 2025 | 15.99 | 16.06 | 15.61 | 15.70 | 15.70 | -1.69% | 7,422,922 |
| Oct 27, 2025 | 15.98 | 16.22 | 15.90 | 15.97 | 15.97 | 0.19% | 15,308,980 |
| Oct 24, 2025 | 15.58 | 16.14 | 15.54 | 15.94 | 15.94 | 2.44% | 18,690,430 |
| Oct 23, 2025 | 15.48 | 15.96 | 15.07 | 15.56 | 15.56 | 0.84% | 16,848,010 |
| Oct 22, 2025 | 15.97 | 16.13 | 15.42 | 15.43 | 15.43 | -3.02% | 13,388,680 |
| Oct 21, 2025 | 16.33 | 16.34 | 15.72 | 15.91 | 15.91 | 0.44% | 24,310,290 |
| Oct 20, 2025 | 14.57 | 15.84 | 14.51 | 15.84 | 15.84 | 10.00% | 25,707,490 |
| Oct 17, 2025 | 14.95 | 15.09 | 14.27 | 14.40 | 14.40 | -4.26% | 19,502,400 |
| Oct 16, 2025 | 15.34 | 15.62 | 14.97 | 15.04 | 15.04 | -1.70% | 18,780,770 |
| Oct 15, 2025 | 15.80 | 15.80 | 15.16 | 15.30 | 15.30 | -1.61% | 15,228,210 |
| Oct 14, 2025 | 15.94 | 16.21 | 15.55 | 15.55 | 15.55 | -2.32% | 17,081,280 |
| Oct 13, 2025 | 16.22 | 16.40 | 15.92 | 15.92 | 15.92 | -2.93% | 14,815,270 |
| Oct 10, 2025 | 16.60 | 16.60 | 16.07 | 16.40 | 16.40 | -2.67% | 20,096,310 |
| Oct 9, 2025 | 17.00 | 17.08 | 16.73 | 16.85 | 16.85 | -0.53% | 15,972,950 |
| Oct 8, 2025 | 17.17 | 17.30 | 16.75 | 16.94 | 16.94 | -0.76% | 17,071,250 |
| Oct 7, 2025 | 16.90 | 17.29 | 16.72 | 17.07 | 17.07 | 1.37% | 24,096,010 |
| Oct 6, 2025 | 15.95 | 17.00 | 15.95 | 16.84 | 16.84 | 5.71% | 27,809,300 |
| Oct 3, 2025 | 16.30 | 16.32 | 15.86 | 15.93 | 15.93 | -1.42% | 15,936,670 |
| Oct 2, 2025 | 16.54 | 16.68 | 16.00 | 16.16 | 16.16 | -1.70% | 20,651,660 |
| Oct 1, 2025 | 15.34 | 16.58 | 14.80 | 16.44 | 16.44 | 6.34% | 35,754,500 |
| Sep 30, 2025 | 16.03 | 16.11 | 15.43 | 15.46 | 15.46 | -3.50% | 15,208,380 |
| Sep 29, 2025 | 16.90 | 17.05 | 15.80 | 16.02 | 16.02 | -4.98% | 25,736,410 |
| 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 |