Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey
· Delayed Price · Currency is TRY 3.040
-0.020 (-0.65%)
At close: Dec 5, 2025
IST:KRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -0.65% | 7,896,329 |
| Dec 4, 2025 | 3.10 | 3.13 | 3.06 | 3.06 | 3.06 | -1.29% | 5,022,866 |
| Dec 3, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.59% | 8,594,830 |
| Dec 2, 2025 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -0.94% | 6,145,438 |
| Dec 1, 2025 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | 0.95% | 7,102,490 |
| Nov 28, 2025 | 3.15 | 3.18 | 3.08 | 3.15 | 3.15 | 0.64% | 9,291,169 |
| Nov 27, 2025 | 3.17 | 3.19 | 3.12 | 3.13 | 3.13 | -0.63% | 9,743,269 |
| Nov 26, 2025 | 3.25 | 3.26 | 3.14 | 3.15 | 3.15 | -2.48% | 12,572,450 |
| Nov 25, 2025 | 3.33 | 3.34 | 3.23 | 3.23 | 3.23 | -2.71% | 9,048,247 |
| Nov 24, 2025 | 3.45 | 3.45 | 3.32 | 3.32 | 3.32 | -2.92% | 13,145,580 |
| Nov 21, 2025 | 3.37 | 3.50 | 3.35 | 3.42 | 3.42 | 1.18% | 21,357,900 |
| Nov 20, 2025 | 3.31 | 3.40 | 3.26 | 3.38 | 3.38 | 2.42% | 20,087,560 |
| Nov 19, 2025 | 3.25 | 3.35 | 3.25 | 3.30 | 3.30 | 1.54% | 11,944,910 |
| Nov 18, 2025 | 3.26 | 3.30 | 3.22 | 3.25 | 3.25 | -0.31% | 8,751,850 |
| Nov 17, 2025 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | 1.56% | 9,023,790 |
| Nov 14, 2025 | 3.24 | 3.25 | 3.20 | 3.21 | 3.21 | -1.23% | 7,240,179 |
| Nov 13, 2025 | 3.30 | 3.31 | 3.23 | 3.25 | 3.25 | -1.22% | 7,221,534 |
| Nov 12, 2025 | 3.36 | 3.38 | 3.28 | 3.29 | 3.29 | -1.20% | 6,197,446 |
| Nov 11, 2025 | 3.43 | 3.43 | 3.26 | 3.33 | 3.33 | -2.92% | 16,075,510 |
| Nov 10, 2025 | 3.44 | 3.50 | 3.35 | 3.43 | 3.43 | - | 20,782,600 |
| Nov 7, 2025 | 3.45 | 3.55 | 3.38 | 3.43 | 3.43 | -0.29% | 30,134,080 |
| Nov 6, 2025 | 3.42 | 3.47 | 3.35 | 3.44 | 3.44 | 1.18% | 23,241,160 |
| Nov 5, 2025 | 3.42 | 3.51 | 3.34 | 3.40 | 3.40 | -0.29% | 30,816,450 |
| Nov 4, 2025 | 3.34 | 3.50 | 3.31 | 3.41 | 3.41 | 2.10% | 30,471,140 |
| Nov 3, 2025 | 3.34 | 3.37 | 3.30 | 3.34 | 3.34 | 0.91% | 19,237,960 |
| Oct 31, 2025 | 3.30 | 3.33 | 3.21 | 3.31 | 3.31 | 4.09% | 26,178,090 |
| Oct 30, 2025 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | 0.63% | 13,910,730 |
| Oct 28, 2025 | 3.20 | 3.24 | 3.15 | 3.16 | 3.16 | -0.94% | 3,425,832 |
| Oct 27, 2025 | 3.17 | 3.31 | 3.15 | 3.19 | 3.19 | 0.63% | 15,912,540 |
| Oct 24, 2025 | 3.13 | 3.25 | 3.10 | 3.17 | 3.17 | 3.26% | 19,712,340 |
| Oct 23, 2025 | 3.40 | 3.47 | 3.07 | 3.07 | 3.07 | -4.36% | 57,942,470 |
| Oct 22, 2025 | 2.93 | 3.21 | 2.93 | 3.21 | 3.21 | 9.93% | 12,621,180 |
| Oct 21, 2025 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -0.68% | 8,064,303 |
| Oct 20, 2025 | 2.94 | 2.97 | 2.89 | 2.94 | 2.94 | 0.68% | 7,242,917 |
| Oct 17, 2025 | 2.99 | 2.99 | 2.86 | 2.92 | 2.92 | -2.34% | 9,393,881 |
| Oct 16, 2025 | 3.05 | 3.06 | 2.98 | 2.99 | 2.99 | -1.64% | 8,281,098 |
| Oct 15, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 2.36% | 10,432,730 |
| Oct 14, 2025 | 3.09 | 3.11 | 2.97 | 2.97 | 2.97 | -3.88% | 9,352,073 |
| Oct 13, 2025 | 3.11 | 3.14 | 3.07 | 3.09 | 3.09 | -2.22% | 9,056,050 |
| Oct 10, 2025 | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | - | 8,253,029 |
| Oct 9, 2025 | 3.19 | 3.24 | 3.15 | 3.16 | 3.16 | -0.63% | 11,521,220 |
| Oct 8, 2025 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | - | 7,868,721 |
| Oct 7, 2025 | 3.22 | 3.26 | 3.15 | 3.18 | 3.18 | -0.93% | 11,299,130 |
| Oct 6, 2025 | 3.27 | 3.38 | 3.20 | 3.21 | 3.21 | -1.53% | 16,856,400 |
| Oct 3, 2025 | 3.22 | 3.30 | 3.19 | 3.26 | 3.26 | 1.56% | 18,922,740 |
| Oct 2, 2025 | 3.26 | 3.27 | 3.19 | 3.21 | 3.21 | -0.93% | 8,516,319 |
| Oct 1, 2025 | 3.23 | 3.28 | 3.18 | 3.24 | 3.24 | -0.31% | 11,451,780 |
| Sep 30, 2025 | 3.23 | 3.30 | 3.19 | 3.25 | 3.25 | 1.56% | 14,230,970 |
| Sep 29, 2025 | 3.20 | 3.31 | 3.17 | 3.20 | 3.20 | - | 15,481,100 |
| Sep 26, 2025 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -2.14% | 9,693,357 |
| Sep 25, 2025 | 3.35 | 3.37 | 3.26 | 3.27 | 3.27 | -1.80% | 14,708,180 |
| Sep 24, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 17,092,390 |
| Sep 23, 2025 | 3.48 | 3.48 | 3.31 | 3.38 | 3.38 | -3.15% | 20,346,970 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.47 | 3.49 | 3.49 | -0.85% | 19,840,110 |
| Sep 19, 2025 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | 1.15% | 29,950,520 |
| Sep 18, 2025 | 3.43 | 3.56 | 3.41 | 3.48 | 3.48 | 1.75% | 22,830,790 |
| Sep 17, 2025 | 3.40 | 3.47 | 3.40 | 3.42 | 3.42 | -0.87% | 12,089,780 |
| Sep 16, 2025 | 3.39 | 3.46 | 3.34 | 3.45 | 3.45 | 2.37% | 18,576,560 |
| Sep 15, 2025 | 3.20 | 3.38 | 3.11 | 3.37 | 3.37 | 6.31% | 18,176,120 |
| Sep 12, 2025 | 3.25 | 3.25 | 3.14 | 3.17 | 3.17 | -2.46% | 15,169,770 |
| Sep 11, 2025 | 3.31 | 3.42 | 3.24 | 3.25 | 3.25 | -2.11% | 18,604,170 |
| Sep 10, 2025 | 3.38 | 3.39 | 3.28 | 3.32 | 3.32 | -0.60% | 11,333,990 |
| Sep 9, 2025 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | - | 11,769,600 |
| Sep 8, 2025 | 3.36 | 3.43 | 3.33 | 3.34 | 3.34 | -3.47% | 13,519,890 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.43 | 3.46 | 3.46 | -2.26% | 18,655,300 |
| Sep 4, 2025 | 3.42 | 3.58 | 3.42 | 3.54 | 3.54 | 3.81% | 20,447,240 |
| Sep 3, 2025 | 3.45 | 3.47 | 3.36 | 3.41 | 3.41 | -0.29% | 17,967,420 |
| Sep 2, 2025 | 3.53 | 3.56 | 3.30 | 3.42 | 3.42 | -2.84% | 25,369,180 |
| Sep 1, 2025 | 3.47 | 3.55 | 3.42 | 3.52 | 3.52 | 1.73% | 25,196,720 |
| Aug 29, 2025 | 3.55 | 3.56 | 3.42 | 3.46 | 3.46 | -2.26% | 17,817,790 |
| Aug 28, 2025 | 3.56 | 3.59 | 3.54 | 3.54 | 3.54 | -0.56% | 12,870,050 |
| Aug 27, 2025 | 3.65 | 3.70 | 3.54 | 3.56 | 3.56 | -2.47% | 24,613,200 |
| Aug 26, 2025 | 3.75 | 3.76 | 3.65 | 3.65 | 3.65 | -2.67% | 25,151,680 |
| Aug 25, 2025 | 3.75 | 3.85 | 3.68 | 3.75 | 3.75 | 3.88% | 58,846,990 |
| Aug 22, 2025 | 3.53 | 3.66 | 3.50 | 3.61 | 3.61 | 2.85% | 44,191,500 |
| Aug 21, 2025 | 3.55 | 3.57 | 3.50 | 3.51 | 3.51 | -0.57% | 23,160,620 |
| Aug 20, 2025 | 3.47 | 3.61 | 3.45 | 3.53 | 3.53 | 1.73% | 40,541,750 |
| Aug 19, 2025 | 3.54 | 3.56 | 3.44 | 3.47 | 3.47 | -2.25% | 28,372,870 |
| Aug 18, 2025 | 3.57 | 3.62 | 3.53 | 3.55 | 3.55 | -0.28% | 26,899,810 |
| Aug 15, 2025 | 3.51 | 3.62 | 3.48 | 3.56 | 3.56 | 1.42% | 30,684,180 |
| Aug 14, 2025 | 3.63 | 3.64 | 3.50 | 3.51 | 3.51 | -3.31% | 44,070,030 |
| Aug 13, 2025 | 3.71 | 3.74 | 3.62 | 3.63 | 3.63 | -1.89% | 33,548,790 |
| Aug 12, 2025 | 3.73 | 3.82 | 3.63 | 3.70 | 3.70 | -0.80% | 55,475,470 |
| Aug 11, 2025 | 3.85 | 3.91 | 3.71 | 3.73 | 3.73 | 1.91% | 59,786,660 |
| Aug 8, 2025 | 3.91 | 3.92 | 3.66 | 3.66 | 3.66 | -6.15% | 74,738,060 |
| Aug 7, 2025 | 3.60 | 3.93 | 3.52 | 3.90 | 3.90 | 8.64% | 105,317,000 |
| Aug 6, 2025 | 3.77 | 3.78 | 3.59 | 3.59 | 3.59 | -4.77% | 43,437,650 |
| Aug 5, 2025 | 3.86 | 3.96 | 3.69 | 3.77 | 3.77 | - | 120,644,400 |
| Aug 4, 2025 | 3.45 | 3.77 | 3.39 | 3.77 | 3.77 | 9.91% | 112,645,900 |
| Aug 1, 2025 | 3.54 | 3.55 | 3.38 | 3.43 | 3.43 | -2.83% | 49,615,140 |
| Jul 31, 2025 | 3.50 | 3.65 | 3.43 | 3.53 | 3.53 | 1.15% | 95,279,410 |
| Jul 30, 2025 | 3.68 | 3.78 | 3.32 | 3.49 | 3.49 | -4.64% | 101,815,900 |
| Jul 29, 2025 | 3.85 | 3.98 | 3.66 | 3.66 | 3.66 | -3.17% | 61,216,720 |
| Jul 28, 2025 | 3.59 | 4.16 | 3.51 | 3.78 | 3.78 | -1.56% | 171,255,700 |
| Jul 25, 2025 | 4.28 | 4.30 | 3.84 | 3.84 | 3.84 | -9.86% | 131,367,700 |
| Jul 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 9.79% | 1,939,984 |
| Jul 23, 2025 | 3.70 | 3.88 | 3.66 | 3.88 | 3.88 | -54.88% | 11,058,970 |
| Jul 22, 2025 | 7.85 | 8.60 | 7.84 | 8.60 | 3.53 | 9.97% | 65,342,890 |
| Jul 21, 2025 | 7.78 | 8.15 | 7.40 | 7.82 | 3.21 | 4.55% | 64,525,980 |
| Jul 18, 2025 | 6.80 | 7.48 | 6.65 | 7.48 | 3.07 | 10.00% | 41,070,890 |