Skip to main content
Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.17
+0.09 (0.56%)
At close: Nov 13, 2026

IST:KZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.2016.3315.8616.1716.170.56%621,008
Nov 12, 202615.8616.2015.8216.0816.080.37%837,656
Nov 11, 202616.3016.3015.8416.0216.020.95%508,476
Nov 10, 202616.1816.3515.8615.8715.87-1.92%560,384
Nov 9, 202616.0016.6116.0016.1816.18-0.61%1,069,533
Nov 6, 202616.1816.3315.7016.2816.280.12%465,047
Nov 5, 202615.7516.4715.7516.2616.263.30%764,990
Nov 4, 202614.9015.8314.9015.7415.745.64%746,437
Nov 3, 202615.0415.2914.8614.9014.90-0.40%746,515
Nov 2, 202614.9015.3214.3114.9614.96-0.20%744,091
Oct 30, 202616.5816.6014.9914.9914.99-7.75%772,824
Oct 28, 202616.9917.0515.9716.2516.25-2.69%478,096
Oct 27, 202617.3417.4116.6316.7016.70-3.69%790,486
Oct 26, 202617.2517.6417.0117.3417.340.81%858,589
Oct 23, 202617.4017.5716.4517.2017.20-0.06%1,340,183
Oct 22, 202617.2118.5017.1917.2117.21-2.82%1,568,729
Oct 21, 202617.6717.9817.0017.7117.71-0.73%1,296,307
Oct 20, 202617.3717.8417.1517.8417.842.71%1,001,594
Oct 19, 202617.5118.5916.9817.3717.37-3.02%1,432,833
Oct 16, 202618.1218.4917.1117.9117.91-1.16%1,183,191
Oct 15, 202618.1618.5017.6318.1218.121.34%1,340,557
Oct 14, 202617.8218.1617.0417.8817.88-0.67%1,806,118
Oct 13, 202619.2219.8817.5018.0018.00-2.23%3,698,205
Oct 12, 202616.7418.4116.3618.4118.419.98%2,605,575
Oct 9, 202617.0017.6716.1616.7416.740.12%1,740,678
Oct 8, 202616.8517.0516.0316.7216.72-0.77%1,233,990
Oct 7, 202617.4518.0116.5116.8516.85-1.63%2,711,556
Oct 6, 202616.5017.3015.7017.1317.136.93%2,540,676
Oct 5, 202615.2116.6815.2116.0216.025.60%3,453,212
Oct 2, 202615.8215.8214.8315.1715.175.42%3,057,426
Oct 1, 202613.6114.9213.5714.3914.395.73%1,363,013
Sep 30, 202613.5114.3213.5113.6113.61-2.09%1,251,223
Sep 29, 202614.7014.7213.9013.9013.90-5.44%1,001,086
Sep 28, 202614.6114.9113.9014.7014.70-2.00%1,853,202
Sep 25, 202615.6015.6014.8415.0015.00-2.09%1,968,082
Sep 24, 202616.0516.2615.0415.3215.32-4.25%3,020,379
Sep 23, 202615.3817.0015.3816.0016.00-2.56%5,193,598
Sep 22, 202616.4217.4716.4216.4216.42-9.98%14,974,253
Sep 21, 202618.2418.2418.2418.2418.24-9.97%196,472
Sep 18, 202620.2620.2620.2620.2620.26-9.96%180,790
Sep 17, 202622.5022.5022.5022.5022.50-10.00%365,383
Sep 16, 202625.9826.5025.0025.0025.00-9.94%4,284,972
Sep 15, 202631.0632.4827.7627.7627.76-9.99%9,471,977
Sep 14, 202629.5031.6629.4830.8430.842.59%7,576,930
Sep 11, 202628.6830.5028.3030.0630.060.07%8,308,324
Sep 10, 202630.3231.7828.8630.0430.043.94%32,054,443
Sep 9, 202627.2428.9027.2228.9028.909.97%5,677,069
Sep 8, 202623.4026.2823.1826.2826.289.96%7,424,064
Sep 7, 202622.3223.9221.7823.9023.907.08%5,875,974
Sep 4, 202621.3222.7421.0422.3222.325.08%4,525,610