Skip to main content
logo
Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.36
+0.06 (0.27%)
At close: Jun 26, 2026

IST:KZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.5822.5822.0822.3622.360.27%1,120,569
Jun 25, 202622.7822.8622.2422.3022.30-1.41%1,093,851
Jun 24, 202623.1223.2222.6222.6222.62-2.67%1,235,513
Jun 23, 202622.9423.2422.7423.2423.241.84%1,093,167
Jun 22, 202622.9423.1622.6822.8222.82-0.52%1,229,669
Jun 19, 202623.2223.2622.6622.9422.94-1.21%1,301,787
Jun 18, 202623.2623.4823.0423.2223.221.13%1,111,886
Jun 17, 202623.4023.5622.8422.9622.96-1.03%1,568,888
Jun 16, 202624.2024.2023.0023.2023.20-3.17%1,604,996
Jun 15, 202623.8024.1423.7823.9623.962.13%1,410,924
Jun 12, 202623.5823.8023.1223.4623.460.34%1,682,384
Jun 11, 202623.8824.8623.3823.3823.38-1.85%2,423,255
Jun 10, 202624.1024.4823.8223.8223.82-0.83%1,980,383
Jun 9, 202624.5024.5623.7424.0224.020.08%1,598,320
Jun 8, 202624.1824.2823.7024.0024.00-0.74%1,105,102
Jun 5, 202625.1025.2624.1824.1824.18-2.97%1,724,744
Jun 4, 202625.1826.3224.6624.9224.92-2,881,837
Jun 3, 202625.1825.8624.7424.9224.92-0.72%1,788,188
Jun 2, 202625.1825.3624.7825.1025.10-0.32%1,520,849
Jun 1, 202624.8625.3224.6025.1825.183.20%1,391,466
May 26, 202624.5824.6024.0824.4024.40-0.33%394,238
May 25, 202624.0024.6023.9824.4824.482.43%969,551
May 22, 202622.5624.3622.4823.9023.905.94%2,343,063
May 21, 202624.0624.0822.5622.5622.56-4.97%1,071,064
May 20, 202623.8024.3423.5023.7423.74-0.25%1,469,796
May 18, 202624.8024.8423.7623.8023.80-2.62%1,234,175
May 15, 202625.5826.2424.4024.4424.44-4.46%3,479,720
May 14, 202626.5026.7625.5825.5825.58-2.96%2,394,799
May 13, 202626.6028.6025.5826.3626.361.38%7,058,698
May 12, 202626.8827.6026.0026.0026.00-3.27%2,147,427
May 11, 202627.2428.3026.8826.8826.88-2.75%3,370,396
May 8, 202627.3229.2026.7427.6427.641.17%7,277,025
May 7, 202626.2828.0026.1227.3227.327.31%9,391,437
May 6, 202623.3025.4623.2425.4625.469.93%8,268,013
May 5, 202623.3423.3622.8823.1623.160.43%1,765,835
May 4, 202623.1423.2222.8623.0623.06-0.35%1,743,289
Apr 30, 202622.9823.2622.6623.1423.141.31%1,375,040
Apr 29, 202623.0623.4022.8422.8422.84-0.17%1,176,747
Apr 28, 202623.4023.5222.8422.8822.88-1.80%1,366,747
Apr 27, 202623.4623.7423.3023.3023.30-0.60%1,456,667
Apr 24, 202623.3623.6223.2423.4423.440.34%1,222,495
Apr 22, 202623.5623.7023.2823.3623.36-0.43%1,238,922
Apr 21, 202624.4824.7023.2823.4623.46-2.82%2,332,812
Apr 20, 202623.6024.7423.5024.1424.140.75%3,627,570
Apr 17, 202623.6024.1223.4423.9623.961.70%2,664,717
Apr 16, 202623.6023.9823.4023.5623.560.34%2,409,466
Apr 15, 202622.8623.8822.8623.4823.482.89%4,147,833
Apr 14, 202622.9223.1822.7822.8222.82-0.09%1,916,349
Apr 13, 202622.9623.2222.6822.8422.84-1.55%2,028,214
Apr 10, 202623.1223.2422.9023.2023.201.22%1,957,380