Skip to main content
logo
Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.92
-0.18 (-0.72%)
At close: Jun 3, 2026

IST:KZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202625.1425.8624.9425.24-0.56%1,118,578
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
Apr 9, 202623.2623.4222.6222.9222.92-1.46%2,358,491
Apr 8, 202623.7023.7023.2623.2623.261.66%2,385,790
Apr 7, 202623.3823.8622.8222.8822.88-2.22%2,844,934
Apr 6, 202623.1223.7023.1023.4023.401.21%2,424,867
Apr 3, 202623.0423.5022.8423.1223.121.23%2,921,475
Apr 2, 202623.0023.2022.4422.8422.84-0.26%3,140,509
Apr 1, 202623.1023.3022.7822.9022.90-2,592,255
Mar 31, 202622.8823.5422.1622.9022.901.06%6,561,772
Mar 30, 202622.5423.0222.2022.6622.66-1.48%4,982,199
Mar 27, 202623.7024.8222.6223.0023.001.86%25,900,850
Mar 26, 202623.3023.6022.2022.5822.58-3.01%4,423,470
Mar 25, 202621.5023.6421.5023.2823.288.28%9,624,973
Mar 24, 202621.5021.7221.4021.5021.50-0.65%951,357
Mar 23, 202621.7821.9220.7421.6421.64-0.46%2,260,148
Mar 19, 202621.9822.1021.5421.7421.74-1.00%712,842
Mar 18, 202622.5023.1021.9021.9621.962.14%3,942,867
Mar 17, 202621.3421.5221.1021.5021.502.19%1,479,095