Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey
· Delayed Price · Currency is TRY 4.640
+0.030 (0.65%)
At close: Dec 5, 2025
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.65 | 4.71 | 4.58 | 4.64 | 4.64 | 0.65% | 4,963,994 |
| Dec 4, 2025 | 4.59 | 4.74 | 4.57 | 4.61 | 4.61 | 0.44% | 5,988,212 |
| Dec 3, 2025 | 4.76 | 4.76 | 4.54 | 4.59 | 4.59 | -1.29% | 6,159,277 |
| Dec 2, 2025 | 4.60 | 4.82 | 4.54 | 4.65 | 4.65 | 1.09% | 8,758,191 |
| Dec 1, 2025 | 4.63 | 4.72 | 4.53 | 4.60 | 4.60 | -0.22% | 7,542,075 |
| Nov 28, 2025 | 4.50 | 4.86 | 4.45 | 4.61 | 4.61 | 1.32% | 14,519,760 |
| Nov 27, 2025 | 4.45 | 4.75 | 4.30 | 4.55 | 4.55 | -4.61% | 21,433,610 |
| Nov 26, 2025 | 5.22 | 5.24 | 4.77 | 4.77 | 4.77 | -10.00% | 12,949,300 |
| Nov 25, 2025 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -9.86% | 14,554,470 |
| Nov 24, 2025 | 6.46 | 6.50 | 5.78 | 5.88 | 5.88 | -5.31% | 28,177,740 |
| Nov 21, 2025 | 6.19 | 6.30 | 6.00 | 6.21 | 6.21 | 0.16% | 12,285,110 |
| Nov 20, 2025 | 6.11 | 6.23 | 6.02 | 6.20 | 6.20 | 1.64% | 9,848,986 |
| Nov 19, 2025 | 6.00 | 6.27 | 6.00 | 6.10 | 6.10 | 1.67% | 12,459,170 |
| Nov 18, 2025 | 6.00 | 6.15 | 5.71 | 6.00 | 6.00 | -2.12% | 20,031,850 |
| Nov 17, 2025 | 6.80 | 6.81 | 6.13 | 6.13 | 6.13 | -9.99% | 20,936,100 |
| Nov 14, 2025 | 6.34 | 6.90 | 6.17 | 6.81 | 6.81 | 8.27% | 14,293,770 |
| Nov 13, 2025 | 6.20 | 6.31 | 6.19 | 6.29 | 6.29 | 2.11% | 5,845,916 |
| Nov 12, 2025 | 6.29 | 6.29 | 6.07 | 6.16 | 6.16 | -1.12% | 6,249,319 |
| Nov 11, 2025 | 6.37 | 6.46 | 6.05 | 6.23 | 6.23 | -1.89% | 12,813,740 |
| Nov 10, 2025 | 6.32 | 6.55 | 6.29 | 6.35 | 6.35 | 1.11% | 12,829,420 |
| Nov 7, 2025 | 6.35 | 6.49 | 6.23 | 6.28 | 6.28 | -0.95% | 6,485,197 |
| Nov 6, 2025 | 6.23 | 6.44 | 6.00 | 6.34 | 6.34 | 1.77% | 12,056,090 |
| Nov 5, 2025 | 6.46 | 6.47 | 6.22 | 6.23 | 6.23 | -3.56% | 13,233,120 |
| Nov 4, 2025 | 6.15 | 6.69 | 6.09 | 6.46 | 6.46 | 6.08% | 37,625,250 |
| Nov 3, 2025 | 6.25 | 6.25 | 6.00 | 6.09 | 6.09 | -1.30% | 19,545,940 |
| Oct 31, 2025 | 6.02 | 6.32 | 6.01 | 6.17 | 6.17 | 1.82% | 19,614,660 |
| Oct 30, 2025 | 6.20 | 6.32 | 5.73 | 6.06 | 6.06 | -2.88% | 48,555,230 |
| Oct 28, 2025 | 6.25 | 6.42 | 6.05 | 6.24 | 6.24 | -0.16% | 18,483,510 |
| Oct 27, 2025 | 6.00 | 6.25 | 5.86 | 6.25 | 6.25 | 9.84% | 55,740,180 |
| Oct 24, 2025 | 5.35 | 5.69 | 5.28 | 5.69 | 5.69 | 6.95% | 20,361,870 |
| Oct 23, 2025 | 5.07 | 5.41 | 5.00 | 5.32 | 5.32 | 4.93% | 22,155,910 |
| Oct 22, 2025 | 5.08 | 5.20 | 4.88 | 5.07 | 5.07 | -0.20% | 16,162,210 |
| Oct 21, 2025 | 5.03 | 5.17 | 4.86 | 5.08 | 5.08 | 3.04% | 32,752,460 |
| Oct 20, 2025 | 4.45 | 4.93 | 4.45 | 4.93 | 4.93 | 9.80% | 22,780,430 |
| Oct 17, 2025 | 4.62 | 4.62 | 4.23 | 4.49 | 4.49 | -2.60% | 21,493,260 |
| Oct 16, 2025 | 4.50 | 4.66 | 4.40 | 4.61 | 4.61 | 0.66% | 12,079,130 |
| Oct 15, 2025 | 4.53 | 4.58 | 4.45 | 4.58 | 4.58 | 2.23% | 8,698,290 |
| Oct 14, 2025 | 4.43 | 4.55 | 4.37 | 4.48 | 4.48 | 1.13% | 13,678,490 |
| Oct 13, 2025 | 4.30 | 4.46 | 4.28 | 4.43 | 4.43 | 2.55% | 13,730,620 |
| Oct 10, 2025 | 4.46 | 4.46 | 4.26 | 4.32 | 4.32 | -1.37% | 8,792,044 |
| Oct 9, 2025 | 4.25 | 4.38 | 4.16 | 4.38 | 4.38 | 3.55% | 15,596,330 |
| Oct 8, 2025 | 3.95 | 4.29 | 3.95 | 4.23 | 4.23 | 4.96% | 23,066,390 |
| Oct 7, 2025 | 3.78 | 4.09 | 3.78 | 4.03 | 4.03 | 6.61% | 28,203,880 |
| Oct 6, 2025 | 3.83 | 3.88 | 3.75 | 3.78 | 3.78 | -1.05% | 10,066,740 |
| Oct 3, 2025 | 3.80 | 3.90 | 3.75 | 3.82 | 3.82 | 0.53% | 12,344,720 |
| Oct 2, 2025 | 3.79 | 3.91 | 3.74 | 3.80 | 3.80 | 0.80% | 12,601,280 |
| Oct 1, 2025 | 3.87 | 3.89 | 3.65 | 3.77 | 3.77 | -2.33% | 18,634,100 |
| Sep 30, 2025 | 3.78 | 4.06 | 3.70 | 3.86 | 3.86 | 2.12% | 51,771,460 |
| Sep 29, 2025 | 3.68 | 3.85 | 3.32 | 3.78 | 3.78 | 2.72% | 97,076,800 |
| Sep 26, 2025 | 3.35 | 3.68 | 3.34 | 3.68 | 3.68 | 9.85% | 15,726,050 |
| Sep 25, 2025 | 3.44 | 3.45 | 3.34 | 3.35 | 3.35 | -2.33% | 8,882,771 |
| Sep 24, 2025 | 3.45 | 3.53 | 3.41 | 3.43 | 3.43 | -0.29% | 8,889,127 |
| Sep 23, 2025 | 3.44 | 3.54 | 3.41 | 3.44 | 3.44 | - | 10,231,490 |
| Sep 22, 2025 | 3.46 | 3.48 | 3.36 | 3.44 | 3.44 | 0.88% | 12,342,470 |
| Sep 19, 2025 | 3.37 | 3.43 | 3.32 | 3.41 | 3.41 | 1.79% | 6,748,393 |
| Sep 18, 2025 | 3.39 | 3.45 | 3.33 | 3.35 | 3.35 | -0.59% | 8,974,623 |
| Sep 17, 2025 | 3.41 | 3.48 | 3.37 | 3.37 | 3.37 | -0.88% | 5,629,250 |
| Sep 16, 2025 | 3.41 | 3.47 | 3.36 | 3.40 | 3.40 | - | 10,094,810 |
| Sep 15, 2025 | 3.27 | 3.45 | 3.19 | 3.40 | 3.40 | 3.98% | 12,871,500 |
| Sep 12, 2025 | 3.29 | 3.29 | 3.16 | 3.27 | 3.27 | 0.62% | 3,469,025 |
| Sep 11, 2025 | 3.31 | 3.33 | 3.22 | 3.25 | 3.25 | -1.22% | 3,377,088 |
| Sep 10, 2025 | 3.34 | 3.34 | 3.26 | 3.29 | 3.29 | -0.60% | 2,657,221 |
| Sep 9, 2025 | 3.37 | 3.41 | 3.28 | 3.31 | 3.31 | -1.78% | 3,796,385 |
| Sep 8, 2025 | 3.31 | 3.40 | 3.24 | 3.37 | 3.37 | 1.51% | 4,927,289 |
| Sep 5, 2025 | 3.37 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 3,055,357 |
| Sep 4, 2025 | 3.34 | 3.41 | 3.33 | 3.35 | 3.35 | 0.90% | 3,971,201 |
| Sep 3, 2025 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | -1.19% | 4,493,704 |
| Sep 2, 2025 | 3.48 | 3.49 | 3.20 | 3.36 | 3.36 | -1.18% | 8,481,256 |
| Sep 1, 2025 | 3.38 | 3.47 | 3.38 | 3.40 | 3.40 | 1.49% | 10,184,410 |
| Aug 29, 2025 | 3.30 | 3.46 | 3.30 | 3.35 | 3.35 | 1.82% | 13,659,310 |
| Aug 28, 2025 | 3.29 | 3.32 | 3.25 | 3.29 | 3.29 | 0.30% | 2,199,748 |
| Aug 27, 2025 | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | -0.91% | 3,759,328 |
| Aug 26, 2025 | 3.34 | 3.37 | 3.30 | 3.31 | 3.31 | -0.60% | 6,259,414 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.30 | 3.33 | 3.33 | -0.30% | 5,946,887 |
| Aug 22, 2025 | 3.40 | 3.41 | 3.32 | 3.34 | 3.34 | -1.47% | 7,865,352 |
| Aug 21, 2025 | 3.41 | 3.44 | 3.33 | 3.39 | 3.39 | - | 6,651,291 |
| Aug 20, 2025 | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | 1.19% | 3,158,975 |
| Aug 19, 2025 | 3.36 | 3.42 | 3.35 | 3.35 | 3.35 | - | 2,846,314 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -1.47% | 3,157,213 |
| Aug 15, 2025 | 3.31 | 3.44 | 3.26 | 3.40 | 3.40 | 2.72% | 5,467,685 |
| Aug 14, 2025 | 3.33 | 3.38 | 3.26 | 3.31 | 3.31 | -0.30% | 4,945,850 |
| Aug 13, 2025 | 3.34 | 3.46 | 3.30 | 3.32 | 3.32 | - | 8,374,255 |
| Aug 12, 2025 | 3.40 | 3.42 | 3.32 | 3.32 | 3.32 | -2.06% | 3,979,028 |
| Aug 11, 2025 | 3.53 | 3.59 | 3.37 | 3.39 | 3.39 | -3.97% | 11,847,010 |
| Aug 8, 2025 | 3.57 | 3.62 | 3.53 | 3.53 | 3.53 | -1.12% | 5,831,400 |
| Aug 7, 2025 | 3.55 | 3.63 | 3.54 | 3.57 | 3.57 | 0.85% | 5,609,919 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | -0.28% | 4,178,281 |
| Aug 5, 2025 | 3.56 | 3.65 | 3.53 | 3.55 | 3.55 | - | 5,223,913 |
| Aug 4, 2025 | 3.62 | 3.65 | 3.54 | 3.55 | 3.55 | -1.39% | 6,309,629 |
| Aug 1, 2025 | 3.73 | 3.75 | 3.59 | 3.60 | 3.60 | -3.23% | 3,327,274 |
| Jul 31, 2025 | 3.59 | 3.77 | 3.59 | 3.72 | 3.72 | 3.05% | 5,820,263 |
| Jul 30, 2025 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -1.63% | 3,714,404 |
| Jul 29, 2025 | 3.69 | 3.75 | 3.64 | 3.67 | 3.67 | -0.54% | 6,178,268 |
| Jul 28, 2025 | 3.58 | 3.72 | 3.55 | 3.69 | 3.69 | 4.24% | 9,393,933 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.54 | 3.54 | 3.54 | -3.80% | 8,129,529 |
| Jul 24, 2025 | 3.66 | 3.75 | 3.64 | 3.68 | 3.68 | 1.10% | 11,144,920 |
| Jul 23, 2025 | 3.83 | 3.83 | 3.64 | 3.64 | 3.64 | -1.62% | 10,060,420 |
| Jul 22, 2025 | 3.69 | 3.85 | 3.63 | 3.70 | 3.70 | 0.27% | 18,855,820 |
| Jul 21, 2025 | 3.60 | 3.75 | 3.60 | 3.69 | 3.69 | 3.07% | 12,024,110 |
| Jul 18, 2025 | 3.57 | 3.65 | 3.52 | 3.58 | 3.58 | - | 7,310,066 |