Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 1.200
+0.010 (0.84%)
At close: Nov 13, 2026
IST:KZBGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 24,468,546 |
| Nov 12, 2026 | 1.19 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 32,021,776 |
| Nov 11, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -1.67% | 23,356,813 |
| Nov 10, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 32,290,721 |
| Nov 9, 2026 | 1.25 | 1.27 | 1.21 | 1.25 | 1.25 | 7.76% | 74,810,141 |
| Nov 6, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 16,420,094 |
| Nov 5, 2026 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 24,994,109 |
| Nov 4, 2026 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 7.62% | 22,989,492 |
| Nov 3, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 12,590,782 |
| Nov 2, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -0.97% | 19,187,121 |
| Oct 30, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 15,651,114 |
| Oct 28, 2026 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 5,147,137 |
| Oct 27, 2026 | 1.09 | 1.19 | 1.09 | 1.09 | 1.09 | - | 30,647,305 |
| Oct 26, 2026 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | 2.83% | 23,618,733 |
| Oct 23, 2026 | 1.14 | 1.14 | 1.03 | 1.06 | 1.06 | -6.19% | 71,976,410 |
| Oct 22, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 16,026,214 |
| Oct 21, 2026 | 1.20 | 1.22 | 1.15 | 1.16 | 1.16 | -4.13% | 18,226,256 |
| Oct 20, 2026 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | 0.83% | 49,600,674 |
| Oct 19, 2026 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | -3.23% | 23,358,048 |
| Oct 16, 2026 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 15,600,275 |
| Oct 15, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 20,266,743 |
| Oct 14, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 18,172,026 |
| Oct 13, 2026 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 20,612,128 |
| Oct 12, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.16% | 10,704,838 |
| Oct 9, 2026 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | 1.46% | 29,231,128 |
| Oct 8, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | - | 19,183,295 |
| Oct 7, 2026 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 14,993,705 |
| Oct 6, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | - | 12,466,883 |
| Oct 5, 2026 | 1.44 | 1.49 | 1.41 | 1.42 | 1.42 | -1.39% | 19,819,747 |
| Oct 2, 2026 | 1.46 | 1.47 | 1.40 | 1.44 | 1.44 | 1.41% | 22,650,032 |
| Oct 1, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 27,508,216 |
| Sep 30, 2026 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 24,577,083 |
| Sep 29, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | 0.74% | 24,193,250 |
| Sep 28, 2026 | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | -4.23% | 20,596,147 |
| Sep 25, 2026 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -1.39% | 20,452,700 |
| Sep 24, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 19,504,756 |
| Sep 23, 2026 | 1.49 | 1.55 | 1.48 | 1.49 | 1.49 | -0.67% | 24,301,906 |
| Sep 22, 2026 | 1.43 | 1.56 | 1.42 | 1.50 | 1.50 | 5.63% | 75,125,492 |
| Sep 21, 2026 | 1.47 | 1.48 | 1.37 | 1.42 | 1.42 | -3.40% | 72,014,231 |
| Sep 18, 2026 | 1.57 | 1.58 | 1.47 | 1.47 | 1.47 | -7.55% | 62,634,876 |
| Sep 17, 2026 | 1.48 | 1.62 | 1.48 | 1.59 | 1.59 | -1.24% | 68,476,324 |
| Sep 16, 2026 | 1.72 | 1.73 | 1.59 | 1.61 | 1.61 | -6.40% | 52,086,119 |
| Sep 15, 2026 | 1.78 | 1.81 | 1.71 | 1.72 | 1.72 | -3.37% | 52,442,662 |
| Sep 14, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 31,341,929 |
| Sep 11, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.08% | 24,857,642 |
| Sep 10, 2026 | 1.88 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 24,973,658 |
| Sep 9, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 35,978,479 |
| Sep 8, 2026 | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 19,980,406 |
| Sep 7, 2026 | 1.85 | 1.88 | 1.82 | 1.86 | 1.86 | 1.09% | 22,026,132 |
| Sep 4, 2026 | 1.84 | 1.85 | 1.80 | 1.84 | 1.84 | 0.55% | 29,273,711 |