Skip to main content
logo
Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.02
+0.56 (2.61%)
Last updated: Jul 17, 2026, 4:00 PM GMT+3

IST:KZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202621.3621.8021.0021.4621.460.09%821,833
Jul 14, 202621.1221.4421.1221.4421.441.32%565,631
Jul 13, 202621.4621.5421.1021.1621.16-2.04%1,038,421
Jul 10, 202621.4421.7621.3821.6021.601.41%838,981
Jul 9, 202621.5021.9421.2021.3021.30-0.65%942,742
Jul 8, 202622.4422.7621.4421.4421.44-4.80%1,633,271
Jul 7, 202622.5422.7422.2022.5222.520.63%1,308,259
Jul 6, 202622.8623.1622.3822.3822.38-2.10%821,492
Jul 3, 202623.0023.3222.6422.8622.860.35%1,017,194
Jul 2, 202622.7023.1622.7022.7822.780.35%1,187,974
Jul 1, 202622.6022.9022.6022.7022.700.09%824,092
Jun 30, 202622.4823.0822.3222.6822.681.34%2,445,607
Jun 29, 202622.4422.5822.3222.3822.380.09%704,859
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