Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey
· Delayed Price · Currency is TRY 7.67
-0.06 (-0.78%)
Last updated: Mar 9, 2026, 3:55 PM GMT+3
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.62 | 7.80 | 7.58 | 7.79 | 7.79 | 0.78% | 8,550,772 |
| Mar 6, 2026 | 7.70 | 7.78 | 7.57 | 7.73 | 7.73 | 0.39% | 4,182,090 |
| Mar 5, 2026 | 7.90 | 8.13 | 7.51 | 7.70 | 7.70 | -1.03% | 19,352,950 |
| Mar 4, 2026 | 7.48 | 7.78 | 7.40 | 7.78 | 7.78 | 4.57% | 11,752,540 |
| Mar 3, 2026 | 7.29 | 7.98 | 7.23 | 7.44 | 7.44 | 2.06% | 10,368,520 |
| Mar 2, 2026 | 7.30 | 7.48 | 7.05 | 7.29 | 7.29 | -3.95% | 17,592,560 |
| Feb 27, 2026 | 7.30 | 7.66 | 7.18 | 7.59 | 7.59 | 4.69% | 19,054,820 |
| Feb 26, 2026 | 7.08 | 7.56 | 7.08 | 7.25 | 7.25 | 1.26% | 9,890,028 |
| Feb 25, 2026 | 7.00 | 7.36 | 7.00 | 7.16 | 7.16 | 1.99% | 11,774,390 |
| Feb 24, 2026 | 7.02 | 7.14 | 6.98 | 7.02 | 7.02 | 0.14% | 10,335,240 |
| Feb 23, 2026 | 7.09 | 7.15 | 6.98 | 7.01 | 7.01 | -1.27% | 10,876,680 |
| Feb 20, 2026 | 7.05 | 7.19 | 6.87 | 7.10 | 7.10 | 1.00% | 13,724,230 |
| Feb 19, 2026 | 7.40 | 7.56 | 7.03 | 7.03 | 7.03 | -5.00% | 23,089,920 |
| Feb 18, 2026 | 7.38 | 7.43 | 7.30 | 7.40 | 7.40 | 0.27% | 5,532,622 |
| Feb 17, 2026 | 7.37 | 7.65 | 7.34 | 7.38 | 7.38 | 0.41% | 8,440,585 |
| Feb 16, 2026 | 7.24 | 7.39 | 7.22 | 7.35 | 7.35 | 1.52% | 10,832,720 |
| Feb 13, 2026 | 7.43 | 7.45 | 7.20 | 7.24 | 7.24 | -2.56% | 7,213,127 |
| Feb 12, 2026 | 7.35 | 7.47 | 7.11 | 7.43 | 7.43 | 1.09% | 14,289,640 |
| Feb 11, 2026 | 7.49 | 7.64 | 7.33 | 7.35 | 7.35 | -1.08% | 8,691,816 |
| Feb 10, 2026 | 7.12 | 7.50 | 7.00 | 7.43 | 7.43 | 4.50% | 12,175,970 |
| Feb 9, 2026 | 7.15 | 7.24 | 7.09 | 7.11 | 7.11 | -0.56% | 7,882,617 |
| Feb 6, 2026 | 7.19 | 7.23 | 7.06 | 7.15 | 7.15 | 0.42% | 12,138,980 |
| Feb 5, 2026 | 7.20 | 7.22 | 7.02 | 7.12 | 7.12 | -0.56% | 9,296,354 |
| Feb 4, 2026 | 7.48 | 7.48 | 7.06 | 7.16 | 7.16 | -3.24% | 11,682,840 |
| Feb 3, 2026 | 7.05 | 7.85 | 6.98 | 7.40 | 7.40 | 3.64% | 15,180,110 |
| Feb 2, 2026 | 7.17 | 7.23 | 6.98 | 7.14 | 7.14 | -0.42% | 6,549,641 |
| Jan 30, 2026 | 7.05 | 7.25 | 7.05 | 7.17 | 7.17 | 1.13% | 4,331,699 |
| Jan 29, 2026 | 7.32 | 7.35 | 6.90 | 7.09 | 7.09 | -2.88% | 10,304,690 |
| Jan 28, 2026 | 7.30 | 7.42 | 7.15 | 7.30 | 7.30 | 0.83% | 13,936,340 |
| Jan 27, 2026 | 6.80 | 7.24 | 6.71 | 7.24 | 7.24 | 8.06% | 16,365,440 |
| Jan 26, 2026 | 6.75 | 6.81 | 6.66 | 6.70 | 6.70 | -1.18% | 6,276,057 |
| Jan 23, 2026 | 6.71 | 7.03 | 6.71 | 6.78 | 6.78 | 1.04% | 9,818,248 |
| Jan 22, 2026 | 6.67 | 6.78 | 6.51 | 6.71 | 6.71 | 1.67% | 10,088,240 |
| Jan 21, 2026 | 6.15 | 6.82 | 5.95 | 6.60 | 6.60 | 6.45% | 23,866,090 |
| Jan 20, 2026 | 6.24 | 6.27 | 6.06 | 6.20 | 6.20 | -0.64% | 11,913,200 |
| Jan 19, 2026 | 5.93 | 6.39 | 5.81 | 6.24 | 6.24 | 4.70% | 21,857,260 |
| Jan 16, 2026 | 5.97 | 6.15 | 5.78 | 5.96 | 5.96 | 1.88% | 8,970,401 |
| Jan 15, 2026 | 5.71 | 6.02 | 5.66 | 5.85 | 5.85 | 2.45% | 14,823,120 |
| Jan 14, 2026 | 5.40 | 5.92 | 5.38 | 5.71 | 5.71 | 5.74% | 16,851,250 |
| Jan 13, 2026 | 5.36 | 5.44 | 5.28 | 5.40 | 5.40 | 0.37% | 6,385,641 |
| Jan 12, 2026 | 5.44 | 5.44 | 5.25 | 5.38 | 5.38 | -1.10% | 6,649,838 |
| Jan 9, 2026 | 5.40 | 5.44 | 5.32 | 5.44 | 5.44 | 1.68% | 5,419,689 |
| Jan 8, 2026 | 5.26 | 5.37 | 5.21 | 5.35 | 5.35 | 2.29% | 7,579,288 |
| Jan 7, 2026 | 5.32 | 5.38 | 5.07 | 5.23 | 5.23 | -1.51% | 12,202,930 |
| Jan 6, 2026 | 4.92 | 5.37 | 4.92 | 5.31 | 5.31 | 6.41% | 12,258,060 |
| Jan 5, 2026 | 5.05 | 5.07 | 4.95 | 4.99 | 4.99 | -0.20% | 8,000,512 |
| Jan 2, 2026 | 5.01 | 5.08 | 4.98 | 5.00 | 5.00 | -0.20% | 3,323,863 |
| Dec 31, 2025 | 5.02 | 5.09 | 4.85 | 5.01 | 5.01 | - | 7,280,175 |
| Dec 30, 2025 | 5.20 | 5.20 | 4.98 | 5.01 | 5.01 | -3.65% | 6,269,094 |
| Dec 29, 2025 | 5.42 | 5.46 | 5.15 | 5.20 | 5.20 | -3.70% | 8,030,881 |
| Dec 26, 2025 | 5.15 | 5.53 | 5.11 | 5.40 | 5.40 | 5.88% | 13,545,010 |
| Dec 25, 2025 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 5,512,689 |
| Dec 24, 2025 | 5.08 | 5.10 | 4.97 | 5.00 | 5.00 | -1.19% | 4,709,607 |
| Dec 23, 2025 | 5.15 | 5.30 | 4.96 | 5.06 | 5.06 | -1.75% | 11,788,170 |
| Dec 22, 2025 | 4.81 | 5.22 | 4.77 | 5.15 | 5.15 | 7.07% | 13,814,340 |
| Dec 19, 2025 | 4.72 | 4.99 | 4.59 | 4.81 | 4.81 | -3.80% | 12,280,560 |
| Dec 18, 2025 | 4.99 | 5.00 | 4.87 | 5.00 | 5.00 | 0.81% | 3,954,111 |
| Dec 17, 2025 | 4.95 | 5.05 | 4.88 | 4.96 | 4.96 | 0.20% | 5,112,442 |
| Dec 16, 2025 | 4.85 | 5.06 | 4.85 | 4.95 | 4.95 | 1.02% | 4,163,874 |
| Dec 15, 2025 | 4.86 | 4.98 | 4.82 | 4.90 | 4.90 | 0.62% | 4,746,819 |
| Dec 12, 2025 | 4.70 | 4.87 | 4.62 | 4.87 | 4.87 | 2.96% | 5,971,519 |
| Dec 11, 2025 | 4.95 | 4.95 | 4.71 | 4.73 | 4.73 | -4.25% | 5,836,097 |
| Dec 10, 2025 | 5.01 | 5.04 | 4.81 | 4.94 | 4.94 | -1.59% | 6,341,333 |
| Dec 9, 2025 | 4.91 | 5.15 | 4.85 | 5.02 | 5.02 | 2.87% | 8,743,835 |
| Dec 8, 2025 | 4.64 | 5.03 | 4.64 | 4.88 | 4.88 | 5.17% | 11,901,910 |
| 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 |