Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 1.440
-0.050 (-3.36%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:KZBGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,315,210 |
| 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 |
| Sep 3, 2026 | 1.90 | 1.91 | 1.82 | 1.83 | 1.83 | -3.17% | 36,201,985 |
| Sep 2, 2026 | 1.90 | 1.92 | 1.87 | 1.89 | 1.89 | -0.53% | 23,981,047 |
| Sep 1, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -2.06% | 35,407,838 |
| Aug 31, 2026 | 2.03 | 2.03 | 1.94 | 1.94 | 1.94 | -4.43% | 40,012,216 |
| Aug 28, 2026 | 1.99 | 2.04 | 1.96 | 2.03 | 2.03 | 2.53% | 45,289,961 |
| Aug 27, 2026 | 2.00 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 19,818,873 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.95 | 2.00 | 2.00 | - | 43,210,864 |
| Aug 25, 2026 | 2.04 | 2.05 | 1.98 | 2.00 | 2.00 | -1.96% | 31,606,518 |
| Aug 24, 2026 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 1.49% | 41,626,664 |
| Aug 21, 2026 | 2.01 | 2.04 | 2.00 | 2.01 | 2.01 | - | 20,060,722 |
| Aug 20, 2026 | 2.04 | 2.09 | 1.98 | 2.01 | 2.01 | -0.50% | 25,568,250 |
| Aug 19, 2026 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 2.02% | 30,728,881 |
| Aug 18, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 13,880,247 |
| Aug 17, 2026 | 2.01 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 27,713,978 |
| Aug 14, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | - | 28,118,658 |
| Aug 13, 2026 | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | 0.49% | 39,829,138 |
| Aug 12, 2026 | 1.96 | 2.07 | 1.95 | 2.03 | 2.03 | 3.05% | 40,683,906 |
| Aug 11, 2026 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -1.01% | 23,637,664 |
| Aug 10, 2026 | 2.03 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 37,911,512 |
| Aug 7, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -0.99% | 23,558,001 |
| Aug 6, 2026 | 2.04 | 2.13 | 2.02 | 2.03 | 2.03 | -0.49% | 59,981,804 |
| Aug 5, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 16,992,082 |
| Aug 4, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 24,958,892 |
| Aug 3, 2026 | 2.07 | 2.09 | 2.00 | 2.00 | 2.00 | -2.91% | 31,655,884 |
| Jul 31, 2026 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | 40,294,980 |
| Jul 30, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 38,737,479 |
| Jul 29, 2026 | 2.14 | 2.14 | 2.06 | 2.08 | 2.08 | -2.35% | 40,067,532 |
| Jul 28, 2026 | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | -0.47% | 41,358,780 |
| Jul 27, 2026 | 2.23 | 2.24 | 2.14 | 2.14 | 2.14 | -3.17% | 27,186,533 |
| Jul 24, 2026 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | -0.45% | 19,576,437 |
| Jul 23, 2026 | 2.24 | 2.25 | 2.21 | 2.22 | 2.22 | -0.89% | 18,095,362 |
| Jul 22, 2026 | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | 0.45% | 29,194,535 |
| Jul 21, 2026 | 2.29 | 2.30 | 2.20 | 2.23 | 2.23 | -2.62% | 24,538,996 |
| Jul 20, 2026 | 2.27 | 2.31 | 2.24 | 2.29 | 2.29 | 1.33% | 37,112,418 |
| Jul 17, 2026 | 2.30 | 2.31 | 2.25 | 2.26 | 2.26 | -1.74% | 22,546,970 |