Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 2.940
+0.110 (3.89%)
Last updated: May 22, 2026, 4:09 PM GMT+3
IST:KZBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.11 | 3.13 | 2.80 | 2.83 | 2.83 | -9.00% | 58,161,630 |
| May 20, 2026 | 3.16 | 3.18 | 3.09 | 3.11 | 3.11 | -0.96% | 50,110,530 |
| May 18, 2026 | 3.22 | 3.23 | 3.13 | 3.14 | 3.14 | -1.88% | 51,360,800 |
| May 15, 2026 | 3.33 | 3.34 | 3.18 | 3.20 | 3.20 | -4.48% | 50,905,350 |
| May 14, 2026 | 3.31 | 3.44 | 3.31 | 3.35 | 3.35 | 1.52% | 75,308,980 |
| May 13, 2026 | 3.29 | 3.38 | 3.21 | 3.30 | 3.30 | 0.61% | 71,835,300 |
| May 12, 2026 | 3.45 | 3.45 | 3.28 | 3.28 | 3.28 | -4.93% | 102,034,900 |
| May 11, 2026 | 3.46 | 3.53 | 3.44 | 3.45 | 3.45 | 0.58% | 90,213,380 |
| May 8, 2026 | 3.46 | 3.56 | 3.39 | 3.43 | 3.43 | -0.87% | 125,783,400 |
| May 7, 2026 | 3.43 | 3.49 | 3.40 | 3.46 | 3.46 | 1.47% | 73,374,250 |
| May 6, 2026 | 3.50 | 3.51 | 3.41 | 3.41 | 3.41 | -1.16% | 75,037,840 |
| May 5, 2026 | 3.36 | 3.48 | 3.34 | 3.45 | 3.45 | 2.68% | 63,038,820 |
| May 4, 2026 | 3.35 | 3.46 | 3.32 | 3.36 | 3.36 | 1.20% | 67,459,120 |
| Apr 30, 2026 | 3.36 | 3.38 | 3.31 | 3.32 | 3.32 | -0.90% | 55,770,840 |
| Apr 29, 2026 | 3.52 | 3.60 | 3.35 | 3.35 | 3.35 | -3.46% | 71,560,250 |
| Apr 28, 2026 | 3.43 | 3.60 | 3.32 | 3.47 | 3.47 | 1.76% | 107,486,700 |
| Apr 27, 2026 | 3.31 | 3.45 | 3.31 | 3.41 | 3.41 | 2.10% | 48,048,230 |
| Apr 24, 2026 | 3.21 | 3.40 | 3.19 | 3.34 | 3.34 | 4.70% | 78,020,050 |
| Apr 22, 2026 | 3.20 | 3.21 | 3.13 | 3.19 | 3.19 | 0.63% | 44,666,400 |
| Apr 21, 2026 | 3.28 | 3.33 | 3.15 | 3.17 | 3.17 | -3.35% | 55,738,110 |
| Apr 20, 2026 | 3.24 | 3.32 | 3.20 | 3.28 | 3.28 | 0.92% | 54,425,700 |
| Apr 17, 2026 | 3.12 | 3.27 | 3.10 | 3.25 | 3.25 | 4.50% | 75,162,120 |
| Apr 16, 2026 | 3.20 | 3.21 | 3.07 | 3.11 | 3.11 | -2.20% | 52,164,470 |
| Apr 15, 2026 | 3.16 | 3.24 | 3.13 | 3.18 | 3.18 | 1.27% | 60,484,760 |
| Apr 14, 2026 | 3.21 | 3.25 | 3.12 | 3.14 | 3.14 | -1.88% | 53,392,190 |
| Apr 13, 2026 | 3.33 | 3.34 | 3.20 | 3.20 | 3.20 | -4.48% | 47,919,140 |
| Apr 10, 2026 | 3.25 | 3.39 | 3.24 | 3.35 | 3.35 | 3.08% | 95,066,970 |
| Apr 9, 2026 | 3.30 | 3.32 | 3.20 | 3.25 | 3.25 | -1.22% | 35,792,270 |
| Apr 8, 2026 | 3.35 | 3.40 | 3.28 | 3.29 | 3.29 | 2.17% | 47,522,780 |
| Apr 7, 2026 | 3.50 | 3.51 | 3.22 | 3.22 | 3.22 | -7.74% | 69,637,970 |
| Apr 6, 2026 | 3.52 | 3.61 | 3.45 | 3.49 | 3.49 | 0.58% | 104,007,500 |
| Apr 3, 2026 | 3.42 | 3.55 | 3.40 | 3.47 | 3.47 | 2.06% | 57,976,850 |
| Apr 2, 2026 | 3.31 | 3.43 | 3.26 | 3.40 | 3.40 | 2.72% | 77,746,160 |
| Apr 1, 2026 | 3.35 | 3.44 | 3.29 | 3.31 | 3.31 | -0.60% | 52,650,050 |
| Mar 31, 2026 | 3.12 | 3.36 | 3.10 | 3.33 | 3.33 | 7.77% | 97,043,020 |
| Mar 30, 2026 | 3.34 | 3.34 | 3.08 | 3.09 | 3.09 | -7.49% | 47,396,690 |
| Mar 27, 2026 | 3.33 | 3.40 | 3.27 | 3.34 | 3.34 | 0.30% | 51,840,640 |
| Mar 26, 2026 | 3.31 | 3.44 | 3.30 | 3.33 | 3.33 | 0.91% | 43,542,340 |
| Mar 25, 2026 | 3.18 | 3.37 | 3.17 | 3.30 | 3.30 | 5.43% | 73,382,030 |
| Mar 24, 2026 | 3.10 | 3.21 | 3.03 | 3.13 | 3.13 | 1.29% | 44,846,490 |
| Mar 23, 2026 | 3.10 | 3.16 | 2.92 | 3.09 | 3.09 | -0.96% | 48,526,430 |
| Mar 19, 2026 | 3.12 | 3.17 | 3.08 | 3.12 | 3.12 | - | 9,486,205 |
| Mar 18, 2026 | 3.19 | 3.23 | 3.12 | 3.12 | 3.12 | -1.58% | 27,681,440 |
| Mar 17, 2026 | 3.11 | 3.23 | 3.06 | 3.17 | 3.17 | 2.26% | 35,066,430 |
| Mar 16, 2026 | 3.27 | 3.29 | 3.10 | 3.10 | 3.10 | -5.78% | 36,404,820 |
| Mar 13, 2026 | 3.40 | 3.41 | 3.23 | 3.29 | 3.29 | -4.36% | 48,957,910 |
| Mar 12, 2026 | 3.48 | 3.60 | 3.44 | 3.44 | 3.44 | -9.95% | 148,693,100 |
| Mar 11, 2026 | 3.82 | 3.92 | 3.74 | 3.82 | 3.82 | 0.53% | 46,538,270 |
| Mar 10, 2026 | 3.80 | 3.98 | 3.67 | 3.80 | 3.80 | 4.97% | 83,710,620 |
| Mar 9, 2026 | 3.55 | 3.65 | 3.40 | 3.62 | 3.62 | 0.56% | 29,751,100 |