Koray Gayrimenkul Yatirim Ortakligi A.S. (IST:KGYO)
Turkey
· Delayed Price · Currency is TRY 10.73
+0.02 (0.19%)
Last updated: Apr 29, 2026, 12:20 PM GMT+3
IST:KGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.39 | 10.85 | 9.98 | 10.71 | 10.71 | 3.08% | 31,850,370 |
| Apr 27, 2026 | 11.56 | 11.63 | 10.39 | 10.39 | 10.39 | -9.97% | 22,524,570 |
| Apr 24, 2026 | 11.50 | 11.97 | 11.27 | 11.54 | 11.54 | 0.96% | 35,750,990 |
| Apr 22, 2026 | 11.20 | 11.60 | 11.20 | 11.43 | 11.43 | 2.05% | 18,460,240 |
| Apr 21, 2026 | 12.00 | 12.01 | 11.00 | 11.20 | 11.20 | -5.49% | 41,605,930 |
| Apr 20, 2026 | 11.38 | 12.00 | 10.82 | 11.85 | 11.85 | 4.13% | 44,071,780 |
| Apr 17, 2026 | 10.70 | 11.40 | 10.51 | 11.38 | 11.38 | 8.17% | 27,483,689 |
| Apr 16, 2026 | 10.07 | 10.52 | 10.03 | 10.52 | 10.52 | 5.20% | 21,832,713 |
| Apr 15, 2026 | 9.81 | 10.23 | 9.77 | 10.00 | 10.00 | 1.94% | 12,556,500 |
| Apr 14, 2026 | 9.25 | 9.82 | 8.98 | 9.81 | 9.81 | 6.05% | 27,571,512 |
| Apr 13, 2026 | 9.22 | 9.39 | 9.12 | 9.25 | 9.25 | 0.11% | 10,169,080 |
| Apr 10, 2026 | 8.65 | 9.25 | 8.60 | 9.24 | 9.24 | 6.82% | 12,206,130 |
| Apr 9, 2026 | 8.57 | 8.70 | 8.18 | 8.65 | 8.65 | 1.29% | 16,061,150 |
| Apr 8, 2026 | 9.24 | 9.38 | 8.35 | 8.54 | 8.54 | -7.38% | 26,255,900 |
| Apr 7, 2026 | 9.22 | 9.40 | 9.10 | 9.22 | 9.22 | 0.77% | 12,138,030 |
| Apr 6, 2026 | 8.84 | 9.29 | 8.84 | 9.15 | 9.15 | 3.98% | 10,950,690 |
| Apr 3, 2026 | 8.52 | 8.96 | 8.52 | 8.80 | 8.80 | 3.65% | 23,046,558 |
| Apr 2, 2026 | 7.92 | 8.50 | 7.92 | 8.49 | 8.49 | 7.20% | 13,615,320 |
| Apr 1, 2026 | 8.00 | 8.03 | 7.71 | 7.92 | 7.92 | 1.54% | 17,582,660 |
| Mar 31, 2026 | 7.68 | 7.95 | 7.45 | 7.80 | 7.80 | 2.36% | 11,131,220 |
| Mar 30, 2026 | 7.47 | 7.68 | 7.45 | 7.62 | 7.62 | 1.87% | 8,866,669 |
| Mar 27, 2026 | 7.10 | 7.63 | 6.95 | 7.48 | 7.48 | 6.70% | 15,765,060 |
| Mar 26, 2026 | 7.21 | 7.32 | 7.01 | 7.01 | 7.01 | -3.04% | 6,174,102 |
| Mar 25, 2026 | 7.29 | 7.32 | 7.00 | 7.23 | 7.23 | -0.82% | 11,153,970 |
| Mar 24, 2026 | 7.34 | 7.53 | 7.17 | 7.29 | 7.29 | - | 6,179,777 |
| Mar 23, 2026 | 7.79 | 7.79 | 7.16 | 7.29 | 7.29 | -4.71% | 7,647,629 |
| Mar 19, 2026 | 7.70 | 7.78 | 7.56 | 7.65 | 7.65 | -0.52% | 2,816,013 |
| Mar 18, 2026 | 7.89 | 8.00 | 7.59 | 7.69 | 7.69 | -2.29% | 6,460,187 |
| Mar 17, 2026 | 7.90 | 8.00 | 7.51 | 7.87 | 7.87 | -0.38% | 10,075,030 |
| Mar 16, 2026 | 8.02 | 8.23 | 7.90 | 7.90 | 7.90 | -1.62% | 8,231,324 |
| Mar 13, 2026 | 7.99 | 8.19 | 7.77 | 8.03 | 8.03 | 0.50% | 3,751,267 |
| Mar 12, 2026 | 7.65 | 8.14 | 7.64 | 7.99 | 7.99 | 2.83% | 4,495,948 |
| Mar 11, 2026 | 7.11 | 7.88 | 7.11 | 7.77 | 7.77 | 0.91% | 8,676,411 |
| Mar 10, 2026 | 7.93 | 7.93 | 7.68 | 7.70 | 7.70 | -1.16% | 6,223,973 |
| 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 |