Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey
· Delayed Price · Currency is TRY 2.840
+0.030 (1.07%)
At close: Mar 9, 2026
IST:KRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.80 | 2.86 | 2.73 | 2.84 | 2.84 | 1.07% | 10,393,850 |
| Mar 6, 2026 | 2.80 | 2.93 | 2.77 | 2.81 | 2.81 | 0.72% | 16,325,310 |
| Mar 5, 2026 | 2.76 | 2.82 | 2.76 | 2.79 | 2.79 | 1.82% | 10,379,830 |
| Mar 4, 2026 | 2.77 | 2.79 | 2.72 | 2.74 | 2.74 | - | 9,855,591 |
| Mar 3, 2026 | 2.74 | 2.83 | 2.72 | 2.74 | 2.74 | - | 11,640,280 |
| Mar 2, 2026 | 2.64 | 2.81 | 2.64 | 2.74 | 2.74 | -6.48% | 17,355,130 |
| Feb 27, 2026 | 2.96 | 3.02 | 2.91 | 2.93 | 2.93 | -1.68% | 13,575,570 |
| Feb 26, 2026 | 2.98 | 3.02 | 2.97 | 2.98 | 2.98 | -0.33% | 8,865,347 |
| Feb 25, 2026 | 3.10 | 3.14 | 2.99 | 2.99 | 2.99 | -3.55% | 12,119,090 |
| Feb 24, 2026 | 3.23 | 3.23 | 3.10 | 3.10 | 3.10 | -2.52% | 17,376,770 |
| Feb 23, 2026 | 3.19 | 3.29 | 3.16 | 3.18 | 3.18 | 0.32% | 21,429,910 |
| Feb 20, 2026 | 3.09 | 3.26 | 3.07 | 3.17 | 3.17 | 2.26% | 19,266,590 |
| Feb 19, 2026 | 3.25 | 3.36 | 3.08 | 3.10 | 3.10 | -4.62% | 26,280,460 |
| Feb 18, 2026 | 3.28 | 3.30 | 3.21 | 3.25 | 3.25 | -0.91% | 23,668,385 |
| Feb 17, 2026 | 3.24 | 3.32 | 3.22 | 3.28 | 3.28 | 1.23% | 15,797,340 |
| Feb 16, 2026 | 3.19 | 3.30 | 3.19 | 3.24 | 3.24 | 1.57% | 23,934,500 |
| Feb 13, 2026 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | -0.62% | 11,189,750 |
| Feb 12, 2026 | 3.26 | 3.31 | 3.18 | 3.21 | 3.21 | -0.93% | 18,084,990 |
| Feb 11, 2026 | 3.19 | 3.29 | 3.11 | 3.24 | 3.24 | 1.89% | 23,089,330 |
| Feb 10, 2026 | 3.14 | 3.29 | 3.12 | 3.18 | 3.18 | 1.60% | 16,921,330 |
| Feb 9, 2026 | 3.11 | 3.17 | 3.10 | 3.13 | 3.13 | 1.29% | 12,290,060 |
| Feb 6, 2026 | 3.10 | 3.14 | 3.07 | 3.09 | 3.09 | -0.96% | 10,288,160 |
| Feb 5, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 10,796,050 |
| Feb 4, 2026 | 3.11 | 3.22 | 3.08 | 3.16 | 3.16 | 1.61% | 21,469,290 |
| Feb 3, 2026 | 3.02 | 3.15 | 3.01 | 3.11 | 3.11 | 3.67% | 23,824,900 |
| Feb 2, 2026 | 3.01 | 3.05 | 2.96 | 3.00 | 3.00 | -0.33% | 12,595,070 |
| Jan 30, 2026 | 3.01 | 3.04 | 2.99 | 3.01 | 3.01 | -0.33% | 12,255,780 |
| Jan 29, 2026 | 3.05 | 3.11 | 3.02 | 3.02 | 3.02 | - | 21,341,270 |
| Jan 28, 2026 | 2.95 | 3.03 | 2.95 | 3.02 | 3.02 | 2.37% | 13,243,194 |
| Jan 27, 2026 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.67% | 9,411,059 |
| Jan 26, 2026 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -1.33% | 11,603,000 |
| Jan 23, 2026 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | 0.67% | 10,039,430 |
| Jan 22, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 1.01% | 5,117,710 |
| Jan 21, 2026 | 2.97 | 2.98 | 2.92 | 2.96 | 2.96 | -0.34% | 7,307,675 |
| Jan 20, 2026 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.98% | 9,021,819 |
| Jan 19, 2026 | 3.03 | 3.06 | 3.01 | 3.03 | 3.03 | 0.66% | 9,631,454 |
| Jan 16, 2026 | 2.99 | 3.01 | 2.95 | 3.01 | 3.01 | 1.01% | 8,923,794 |
| Jan 15, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 1.02% | 8,295,679 |
| Jan 14, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.32% | 10,937,099 |
| Jan 13, 2026 | 3.03 | 3.11 | 3.00 | 3.02 | 3.02 | 1.00% | 18,474,510 |
| Jan 12, 2026 | 3.02 | 3.05 | 2.97 | 2.99 | 2.99 | -0.66% | 12,532,720 |
| Jan 9, 2026 | 2.94 | 3.08 | 2.90 | 3.01 | 3.01 | 2.38% | 18,700,723 |
| Jan 8, 2026 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -0.68% | 8,682,269 |
| Jan 7, 2026 | 3.09 | 3.12 | 2.96 | 2.96 | 2.96 | -4.21% | 17,598,370 |
| Jan 6, 2026 | 2.90 | 3.14 | 2.88 | 3.09 | 3.09 | 6.55% | 25,355,323 |
| Jan 5, 2026 | 2.91 | 2.92 | 2.88 | 2.90 | 2.90 | -0.34% | 7,352,952 |
| Jan 2, 2026 | 2.86 | 2.92 | 2.86 | 2.91 | 2.91 | 2.11% | 6,471,554 |
| Dec 31, 2025 | 2.86 | 2.88 | 2.84 | 2.85 | 2.85 | - | 3,991,217 |
| Dec 30, 2025 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | 0.71% | 7,182,322 |
| Dec 29, 2025 | 2.90 | 2.92 | 2.83 | 2.83 | 2.83 | -3.08% | 8,269,833 |
| Dec 26, 2025 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | - | 6,503,351 |
| Dec 25, 2025 | 2.93 | 2.96 | 2.92 | 2.92 | 2.92 | -0.34% | 3,616,197 |
| Dec 24, 2025 | 2.95 | 2.96 | 2.92 | 2.93 | 2.93 | -0.68% | 6,458,682 |
| Dec 23, 2025 | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | - | 5,979,287 |
| Dec 22, 2025 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -1.67% | 5,964,194 |
| Dec 19, 2025 | 3.02 | 3.03 | 2.93 | 3.00 | 3.00 | -0.66% | 7,781,648 |
| Dec 18, 2025 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 6,226,206 |
| Dec 17, 2025 | 3.08 | 3.10 | 3.03 | 3.04 | 3.04 | -1.30% | 6,812,751 |
| Dec 16, 2025 | 3.05 | 3.16 | 3.05 | 3.08 | 3.08 | 0.98% | 13,125,650 |
| Dec 15, 2025 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | 0.33% | 7,126,106 |
| Dec 12, 2025 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | -0.33% | 7,209,800 |
| Dec 11, 2025 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 0.99% | 6,926,040 |
| Dec 10, 2025 | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | -0.98% | 8,109,851 |
| Dec 9, 2025 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 7,282,106 |
| Dec 8, 2025 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 0.66% | 6,432,507 |
| 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 |