Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey · Delayed Price · Currency is TRY 26.08
-0.62 (-2.32%)
Last updated: Nov 7, 2025, 5:38 PM GMT+3
IST:KZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.80 | 27.00 | 25.86 | 26.02 | 26.02 | -2.55% | 1,108,452 |
| Nov 6, 2025 | 26.86 | 27.40 | 26.66 | 26.70 | 26.70 | -0.45% | 1,217,029 |
| Nov 5, 2025 | 27.22 | 27.64 | 26.70 | 26.82 | 26.82 | -1.61% | 1,739,430 |
| Nov 4, 2025 | 27.50 | 27.94 | 26.78 | 27.26 | 27.26 | -0.66% | 1,255,244 |
| Nov 3, 2025 | 26.98 | 27.96 | 26.50 | 27.44 | 27.44 | 1.55% | 3,288,549 |
| Oct 31, 2025 | 27.30 | 27.38 | 26.18 | 27.02 | 27.02 | -0.59% | 2,439,513 |
| Oct 30, 2025 | 25.80 | 27.74 | 25.80 | 27.18 | 27.18 | 5.35% | 3,946,609 |
| Oct 28, 2025 | 26.42 | 26.48 | 25.76 | 25.80 | 25.80 | -1.60% | 651,417 |
| Oct 27, 2025 | 25.68 | 27.20 | 25.64 | 26.22 | 26.22 | 2.10% | 4,016,946 |
| Oct 24, 2025 | 24.88 | 25.68 | 24.44 | 25.68 | 25.68 | 3.72% | 2,732,335 |
| Oct 23, 2025 | 25.06 | 26.18 | 24.62 | 24.76 | 24.76 | -1.20% | 4,640,533 |
| Oct 22, 2025 | 25.90 | 26.04 | 24.64 | 25.06 | 25.06 | 0.24% | 5,994,990 |
| Oct 21, 2025 | 22.78 | 25.00 | 22.38 | 25.00 | 25.00 | 9.94% | 5,608,614 |
| Oct 20, 2025 | 22.26 | 22.92 | 21.80 | 22.74 | 22.74 | 2.52% | 1,715,603 |
| Oct 17, 2025 | 22.68 | 22.70 | 21.70 | 22.18 | 22.18 | -2.03% | 1,082,503 |
| Oct 16, 2025 | 21.56 | 23.06 | 21.52 | 22.64 | 22.64 | 5.20% | 2,683,302 |
| Oct 15, 2025 | 21.34 | 21.58 | 21.16 | 21.52 | 21.52 | 0.84% | 762,433 |
| Oct 14, 2025 | 21.50 | 21.56 | 21.02 | 21.34 | 21.34 | 0.19% | 867,116 |
| Oct 13, 2025 | 21.50 | 21.72 | 21.30 | 21.30 | 21.30 | -2.92% | 739,322 |
| Oct 10, 2025 | 22.10 | 22.42 | 21.76 | 21.94 | 21.94 | -0.27% | 643,003 |
| Oct 9, 2025 | 22.64 | 22.68 | 22.00 | 22.00 | 22.00 | -1.17% | 629,645 |
| Oct 8, 2025 | 22.80 | 22.82 | 22.26 | 22.26 | 22.26 | -1.77% | 661,081 |
| Oct 7, 2025 | 22.92 | 23.22 | 22.66 | 22.66 | 22.66 | -0.26% | 976,222 |
| Oct 6, 2025 | 23.40 | 23.40 | 22.70 | 22.72 | 22.72 | -0.87% | 517,428 |
| Oct 3, 2025 | 23.36 | 23.36 | 22.92 | 22.92 | 22.92 | -0.95% | 634,654 |
| Oct 2, 2025 | 23.60 | 23.76 | 23.12 | 23.14 | 23.14 | -1.70% | 881,417 |
| Oct 1, 2025 | 23.08 | 23.62 | 22.96 | 23.54 | 23.54 | 1.99% | 979,855 |
| Sep 30, 2025 | 23.58 | 23.58 | 23.00 | 23.08 | 23.08 | -1.28% | 663,969 |
| Sep 29, 2025 | 24.02 | 24.04 | 23.38 | 23.38 | 23.38 | -2.66% | 682,977 |
| Sep 26, 2025 | 24.32 | 24.40 | 24.02 | 24.02 | 24.02 | -0.99% | 557,757 |
| Sep 25, 2025 | 24.58 | 24.78 | 24.16 | 24.26 | 24.26 | -1.22% | 730,749 |
| Sep 24, 2025 | 24.42 | 24.88 | 24.22 | 24.56 | 24.56 | 1.40% | 1,534,294 |
| Sep 23, 2025 | 24.62 | 24.62 | 24.00 | 24.22 | 24.22 | -1.70% | 1,178,726 |
| Sep 22, 2025 | 25.00 | 25.38 | 24.58 | 24.64 | 24.64 | 0.16% | 937,523 |
| Sep 19, 2025 | 24.52 | 24.68 | 24.20 | 24.60 | 24.60 | 1.82% | 1,158,616 |
| Sep 18, 2025 | 24.52 | 24.80 | 24.16 | 24.16 | 24.16 | -0.49% | 1,048,515 |
| Sep 17, 2025 | 24.66 | 24.76 | 24.26 | 24.28 | 24.28 | -0.74% | 875,121 |
| Sep 16, 2025 | 24.06 | 24.52 | 24.06 | 24.46 | 24.46 | 1.66% | 1,085,889 |
| Sep 15, 2025 | 22.88 | 24.16 | 22.74 | 24.06 | 24.06 | 4.97% | 1,662,786 |
| Sep 12, 2025 | 23.28 | 23.28 | 22.64 | 22.92 | 22.92 | -0.95% | 757,934 |
| Sep 11, 2025 | 23.62 | 24.14 | 23.00 | 23.14 | 23.14 | -1.53% | 1,401,513 |
| Sep 10, 2025 | 23.94 | 23.94 | 23.44 | 23.50 | 23.50 | -0.17% | 852,197 |
| Sep 9, 2025 | 23.88 | 24.10 | 23.48 | 23.54 | 23.54 | -1.42% | 815,121 |
| Sep 8, 2025 | 24.74 | 24.74 | 23.84 | 23.88 | 23.88 | -3.71% | 1,040,889 |
| Sep 5, 2025 | 25.66 | 26.14 | 24.74 | 24.80 | 24.80 | -2.82% | 1,320,951 |
| Sep 4, 2025 | 24.72 | 25.66 | 24.72 | 25.52 | 25.52 | 3.32% | 1,699,075 |
| Sep 3, 2025 | 25.18 | 25.24 | 24.50 | 24.70 | 24.70 | -0.88% | 1,216,692 |
| Sep 2, 2025 | 25.72 | 25.94 | 24.18 | 24.92 | 24.92 | -2.73% | 1,995,832 |
| Sep 1, 2025 | 25.10 | 25.80 | 25.00 | 25.62 | 25.62 | 1.99% | 1,345,557 |
| Aug 29, 2025 | 25.48 | 25.48 | 25.08 | 25.12 | 25.12 | -0.71% | 635,729 |