Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 3.250
+0.140 (4.50%)
At close: Apr 17, 2026
IST:KZBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,164,475 |
| 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% | 47,919,144 |
| 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% | 148,693,168 |
| 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 |
| Mar 6, 2026 | 3.69 | 3.76 | 3.56 | 3.60 | 3.60 | -2.44% | 22,818,740 |
| Mar 5, 2026 | 3.66 | 3.75 | 3.62 | 3.69 | 3.69 | 2.50% | 27,198,160 |
| Mar 4, 2026 | 3.66 | 3.81 | 3.60 | 3.60 | 3.60 | -0.83% | 31,602,680 |
| Mar 3, 2026 | 3.65 | 3.86 | 3.62 | 3.63 | 3.63 | - | 47,641,220 |
| Mar 2, 2026 | 3.08 | 3.76 | 3.08 | 3.63 | 3.63 | 6.14% | 75,277,170 |
| Feb 27, 2026 | 3.53 | 3.64 | 3.38 | 3.42 | 3.42 | -2.29% | 24,672,880 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -2.78% | 28,479,130 |
| Feb 25, 2026 | 3.76 | 3.78 | 3.53 | 3.60 | 3.60 | -4.00% | 41,133,600 |
| Feb 24, 2026 | 3.93 | 3.94 | 3.69 | 3.75 | 3.75 | -3.60% | 22,175,570 |
| Feb 23, 2026 | 3.81 | 4.01 | 3.81 | 3.89 | 3.89 | 3.73% | 32,235,730 |
| Feb 20, 2026 | 3.75 | 3.86 | 3.69 | 3.75 | 3.75 | 0.27% | 38,250,080 |
| Feb 19, 2026 | 4.00 | 4.03 | 3.71 | 3.74 | 3.74 | -6.50% | 41,401,870 |
| Feb 18, 2026 | 4.25 | 4.27 | 3.91 | 4.00 | 4.00 | -5.88% | 80,675,130 |
| Feb 17, 2026 | 4.47 | 4.52 | 4.25 | 4.25 | 4.25 | -3.76% | 44,610,270 |
| Feb 16, 2026 | 4.34 | 4.50 | 4.33 | 4.42 | 4.42 | 3.08% | 54,515,266 |
| Feb 13, 2026 | 4.10 | 4.33 | 4.08 | 4.28 | 4.28 | 5.08% | 69,714,333 |
| Feb 12, 2026 | 3.99 | 4.09 | 3.95 | 4.08 | 4.08 | 2.49% | 37,167,999 |
| Feb 11, 2026 | 3.97 | 4.04 | 3.90 | 3.98 | 3.98 | 0.38% | 33,817,699 |
| Feb 10, 2026 | 3.86 | 4.13 | 3.86 | 3.96 | 3.96 | 2.64% | 67,404,366 |
| Feb 9, 2026 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 2.31% | 33,543,066 |
| Feb 6, 2026 | 3.83 | 3.92 | 3.73 | 3.77 | 3.77 | 0.88% | 38,094,299 |