Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey · Delayed Price · Currency is TRY 24.06
+1.14 (4.97%)
At close: Sep 15, 2025
IST:KZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.66 | 24.76 | 24.26 | 24.28 | - | -0.74% | 875,121 |
| Sep 16, 2025 | 24.06 | 24.52 | 24.06 | 24.46 | - | 1.66% | 1,085,889 |
| Sep 15, 2025 | 22.88 | 24.16 | 22.74 | 24.06 | - | 4.97% | 1,662,786 |
| Sep 12, 2025 | 23.28 | 23.28 | 22.64 | 22.92 | - | -0.95% | 757,934 |
| Sep 11, 2025 | 23.62 | 24.14 | 23.00 | 23.14 | - | -1.53% | 1,401,513 |
| Sep 10, 2025 | 23.94 | 23.94 | 23.44 | 23.50 | - | -0.17% | 852,197 |
| Sep 9, 2025 | 23.88 | 24.10 | 23.48 | 23.54 | - | -1.42% | 815,121 |
| Sep 8, 2025 | 24.74 | 24.74 | 23.84 | 23.88 | - | -3.71% | 1,040,889 |
| Sep 5, 2025 | 25.66 | 26.14 | 24.74 | 24.80 | - | -2.82% | 1,320,951 |
| Sep 4, 2025 | 24.72 | 25.66 | 24.72 | 25.52 | - | 3.32% | 1,699,075 |
| Sep 3, 2025 | 25.18 | 25.24 | 24.50 | 24.70 | - | -0.88% | 1,216,692 |
| Sep 2, 2025 | 25.72 | 25.94 | 24.18 | 24.92 | - | -2.73% | 1,995,832 |
| Sep 1, 2025 | 25.10 | 25.80 | 25.00 | 25.62 | - | 1.99% | 1,345,557 |
| Aug 29, 2025 | 25.48 | 25.48 | 25.08 | 25.12 | - | -0.71% | 635,729 |
| Aug 28, 2025 | 25.34 | 25.60 | 25.18 | 25.30 | - | 0.16% | 830,260 |
| Aug 27, 2025 | 25.64 | 25.92 | 25.08 | 25.26 | - | -1.48% | 1,645,826 |
| Aug 26, 2025 | 26.18 | 26.18 | 25.62 | 25.64 | - | -1.99% | 1,250,798 |
| Aug 25, 2025 | 26.22 | 26.44 | 25.96 | 26.16 | - | 0.38% | 2,092,203 |
| Aug 22, 2025 | 25.50 | 26.12 | 25.46 | 26.06 | - | 2.52% | 2,755,851 |
| Aug 21, 2025 | 25.38 | 25.54 | 25.24 | 25.42 | - | 0.55% | 1,342,207 |
| Aug 20, 2025 | 25.34 | 25.54 | 25.18 | 25.28 | - | -0.16% | 1,430,594 |
| Aug 19, 2025 | 25.46 | 25.96 | 25.20 | 25.32 | - | - | 1,785,853 |
| Aug 18, 2025 | 25.40 | 25.70 | 25.00 | 25.32 | - | 0.16% | 1,454,764 |
| Aug 15, 2025 | 25.00 | 25.52 | 24.86 | 25.28 | - | 0.72% | 1,643,642 |
| Aug 14, 2025 | 25.86 | 25.90 | 25.02 | 25.10 | - | -3.09% | 1,411,657 |
| Aug 13, 2025 | 25.60 | 26.78 | 25.22 | 25.90 | - | 1.17% | 2,028,056 |
| Aug 12, 2025 | 26.52 | 26.68 | 25.56 | 25.60 | - | -3.47% | 1,644,922 |
| Aug 11, 2025 | 26.24 | 27.14 | 26.20 | 26.52 | - | 1.38% | 2,923,794 |
| Aug 8, 2025 | 25.36 | 27.34 | 24.36 | 26.16 | - | 5.14% | 4,839,496 |
| Aug 7, 2025 | 24.78 | 25.74 | 24.78 | 24.88 | - | 1.06% | 2,466,269 |
| Aug 6, 2025 | 24.58 | 24.68 | 24.00 | 24.62 | - | 0.16% | 1,794,055 |
| Aug 5, 2025 | 23.68 | 24.94 | 23.68 | 24.58 | - | 3.80% | 3,649,455 |
| Aug 4, 2025 | 23.38 | 23.90 | 23.24 | 23.68 | - | 1.54% | 1,778,983 |
| Aug 1, 2025 | 23.46 | 23.58 | 23.16 | 23.32 | - | -0.60% | 844,545 |
| Jul 31, 2025 | 23.16 | 23.62 | 23.10 | 23.46 | - | 1.73% | 1,309,106 |
| Jul 30, 2025 | 23.56 | 23.68 | 22.90 | 23.06 | - | -2.04% | 1,771,456 |
| Jul 29, 2025 | 24.00 | 24.08 | 23.46 | 23.54 | - | -1.92% | 1,199,634 |
| Jul 28, 2025 | 23.30 | 24.10 | 23.30 | 24.00 | - | 3.27% | 1,519,950 |
| Jul 25, 2025 | 23.70 | 23.80 | 23.24 | 23.24 | - | -1.44% | 1,167,154 |
| Jul 24, 2025 | 23.56 | 23.92 | 23.42 | 23.58 | - | 0.08% | 1,835,562 |
| Jul 23, 2025 | 23.96 | 24.20 | 23.42 | 23.56 | - | -1.26% | 1,925,955 |
| Jul 22, 2025 | 23.66 | 24.36 | 23.48 | 23.86 | - | -0.25% | 2,552,174 |
| Jul 21, 2025 | 23.38 | 24.12 | 23.38 | 23.92 | - | 2.40% | 1,705,804 |
| Jul 18, 2025 | 22.72 | 23.66 | 22.56 | 23.36 | - | 2.82% | 2,344,080 |
| Jul 17, 2025 | 22.68 | 22.82 | 22.38 | 22.72 | - | 1.79% | 1,498,306 |
| Jul 16, 2025 | 22.70 | 23.04 | 22.10 | 22.32 | - | -1.41% | 1,975,387 |
| Jul 14, 2025 | 22.54 | 23.18 | 22.50 | 22.64 | - | 0.44% | 2,412,044 |
| Jul 11, 2025 | 22.92 | 22.92 | 22.32 | 22.54 | - | -1.05% | 1,175,374 |
| Jul 10, 2025 | 22.80 | 23.06 | 22.72 | 22.78 | - | 0.09% | 1,695,626 |
| Jul 9, 2025 | 22.92 | 23.20 | 22.68 | 22.76 | - | -0.18% | 1,494,205 |