Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey · Delayed Price · Currency is TRY 25.90
+0.30 (1.17%)
At close: Feb 9, 2026
IST:KZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 25.70 | 26.20 | 25.58 | 25.90 | 25.90 | 1.17% | 1,727,993 |
| Feb 6, 2026 | 26.02 | 26.20 | 25.40 | 25.60 | 25.60 | -1.54% | 1,671,392 |
| Feb 5, 2026 | 26.10 | 26.56 | 25.94 | 26.00 | 26.00 | -0.38% | 1,289,159 |
| Feb 4, 2026 | 26.88 | 26.88 | 25.94 | 26.10 | 26.10 | -0.91% | 1,016,568 |
| Feb 3, 2026 | 26.22 | 26.72 | 26.10 | 26.34 | 26.34 | 0.53% | 1,006,311 |
| Feb 2, 2026 | 26.48 | 26.74 | 25.16 | 26.20 | 26.20 | -0.30% | 1,865,606 |
| Jan 30, 2026 | 27.30 | 27.32 | 26.28 | 26.28 | 26.28 | -3.31% | 1,698,402 |
| Jan 29, 2026 | 26.70 | 28.50 | 26.70 | 27.18 | 27.18 | 2.18% | 3,776,099 |
| Jan 28, 2026 | 28.12 | 28.32 | 26.60 | 26.60 | 26.60 | -3.97% | 2,915,587 |
| Jan 27, 2026 | 26.68 | 28.18 | 26.20 | 27.70 | 27.70 | 2.74% | 3,537,903 |
| Jan 26, 2026 | 26.52 | 27.38 | 25.84 | 26.96 | 26.96 | 1.51% | 3,765,909 |
| Jan 23, 2026 | 26.56 | 26.96 | 26.50 | 26.56 | 26.56 | - | 922,366 |
| Jan 22, 2026 | 26.12 | 26.78 | 26.12 | 26.56 | 26.56 | 1.53% | 1,074,459 |
| Jan 21, 2026 | 25.90 | 26.22 | 25.50 | 26.16 | 26.16 | 1.16% | 1,117,253 |
| Jan 20, 2026 | 26.90 | 27.50 | 25.80 | 25.86 | 25.86 | -4.36% | 2,470,950 |
| Jan 19, 2026 | 26.04 | 27.36 | 25.98 | 27.04 | 27.04 | 3.84% | 3,078,791 |
| Jan 16, 2026 | 26.30 | 26.50 | 25.68 | 26.04 | 26.04 | -0.99% | 977,504 |
| Jan 15, 2026 | 25.18 | 26.56 | 24.80 | 26.30 | 26.30 | 5.12% | 2,391,041 |
| Jan 14, 2026 | 25.02 | 25.50 | 24.72 | 25.02 | 25.02 | 0.48% | 1,279,281 |
| Jan 13, 2026 | 24.80 | 25.22 | 24.42 | 24.90 | 24.90 | 0.48% | 1,378,443 |
| Jan 12, 2026 | 24.78 | 25.56 | 24.58 | 24.78 | 24.78 | - | 2,115,996 |
| Jan 9, 2026 | 24.62 | 24.98 | 24.24 | 24.78 | 24.78 | 1.39% | 801,667 |
| Jan 8, 2026 | 24.46 | 24.62 | 24.00 | 24.44 | 24.44 | -0.08% | 597,506 |
| Jan 7, 2026 | 24.22 | 24.92 | 24.14 | 24.46 | 24.46 | 0.49% | 889,544 |
| Jan 6, 2026 | 24.22 | 24.46 | 24.00 | 24.34 | 24.34 | 1.00% | 766,241 |
| Jan 5, 2026 | 24.14 | 24.24 | 23.84 | 24.10 | 24.10 | -0.17% | 590,348 |
| Jan 2, 2026 | 23.42 | 24.34 | 23.34 | 24.14 | 24.14 | 4.05% | 1,164,199 |
| Dec 31, 2025 | 23.66 | 23.66 | 23.20 | 23.20 | 23.20 | -1.19% | 694,501 |
| Dec 30, 2025 | 23.44 | 23.48 | 22.90 | 23.48 | 23.48 | 1.47% | 786,735 |
| Dec 29, 2025 | 24.34 | 24.54 | 23.14 | 23.14 | 23.14 | -3.58% | 1,631,284 |
| Dec 26, 2025 | 24.98 | 25.08 | 23.98 | 24.00 | 24.00 | -2.76% | 929,516 |
| Dec 25, 2025 | 23.86 | 25.40 | 23.84 | 24.68 | 24.68 | 3.70% | 1,703,770 |
| Dec 24, 2025 | 23.92 | 24.36 | 23.56 | 23.80 | 23.80 | 0.17% | 1,073,847 |
| Dec 23, 2025 | 23.24 | 24.10 | 23.06 | 23.76 | 23.76 | 2.24% | 2,042,093 |
| Dec 22, 2025 | 23.56 | 23.58 | 22.74 | 23.24 | 23.24 | -0.34% | 1,294,685 |
| Dec 19, 2025 | 23.40 | 23.60 | 23.08 | 23.32 | 23.32 | 0.43% | 948,855 |
| Dec 18, 2025 | 23.34 | 23.86 | 23.22 | 23.22 | 23.22 | -0.68% | 809,817 |
| Dec 17, 2025 | 23.60 | 23.66 | 23.18 | 23.38 | 23.38 | 0.09% | 513,360 |
| Dec 16, 2025 | 24.12 | 24.16 | 23.36 | 23.36 | 23.36 | -2.10% | 696,333 |
| Dec 15, 2025 | 23.76 | 24.06 | 23.44 | 23.86 | 23.86 | 1.02% | 841,898 |
| Dec 12, 2025 | 23.72 | 23.90 | 23.52 | 23.62 | 23.62 | 0.08% | 388,866 |
| Dec 11, 2025 | 23.86 | 24.22 | 23.60 | 23.60 | 23.60 | -0.08% | 880,713 |
| Dec 10, 2025 | 23.94 | 24.06 | 23.38 | 23.62 | 23.62 | -0.67% | 621,627 |
| Dec 9, 2025 | 23.96 | 24.06 | 23.58 | 23.78 | 23.78 | -0.67% | 375,298 |
| Dec 8, 2025 | 23.62 | 24.16 | 23.48 | 23.94 | 23.94 | 2.48% | 743,386 |
| Dec 5, 2025 | 23.40 | 23.52 | 23.16 | 23.36 | 23.36 | -0.17% | 516,150 |
| Dec 4, 2025 | 23.84 | 24.00 | 23.40 | 23.40 | 23.40 | -1.85% | 538,311 |
| Dec 3, 2025 | 23.86 | 24.32 | 23.74 | 23.84 | 23.84 | 1.02% | 649,283 |
| Dec 2, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -0.84% | 918,494 |
| Dec 1, 2025 | 23.72 | 24.10 | 23.66 | 23.80 | 23.80 | 0.42% | 745,591 |