Skip to main content
Körfez Gayrimenkul Yatirim Ortakligi A.S. (IST:KRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.860
+0.020 (0.70%)
Last updated: Apr 29, 2026, 3:31 PM GMT+3

IST:KRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.862.882.832.842.84-12,329,437
Apr 28, 20262.902.912.832.842.84-1.73%6,820,063
Apr 27, 20262.892.942.882.892.89-10,087,220
Apr 24, 20262.882.892.832.892.890.35%9,726,005
Apr 22, 20262.922.952.872.882.88-1.37%6,340,184
Apr 21, 20262.872.992.872.922.921.74%13,962,250
Apr 20, 20262.912.942.862.872.87-1.03%12,144,790
Apr 17, 20262.822.912.822.902.903.20%13,261,350
Apr 16, 20262.842.882.792.812.81-0.71%7,817,691
Apr 15, 20262.832.862.792.832.830.35%8,907,769
Apr 14, 20262.792.882.792.822.821.08%11,893,182
Apr 13, 20262.812.822.732.792.79-1.06%10,192,050
Apr 10, 20262.742.832.742.822.822.92%8,892,403
Apr 9, 20262.752.762.722.742.74-0.36%8,514,632
Apr 8, 20262.722.772.722.752.753.38%9,485,912
Apr 7, 20262.742.752.652.662.66-2.21%7,410,932
Apr 6, 20262.712.762.682.722.721.12%8,096,187
Apr 3, 20262.692.722.682.692.690.37%6,527,575
Apr 2, 20262.702.702.672.682.68-1.11%6,906,059
Apr 1, 20262.672.732.672.712.711.50%7,731,232
Mar 31, 20262.672.682.632.672.670.38%8,888,278
Mar 30, 20262.682.682.632.662.66-0.37%5,315,811
Mar 27, 20262.742.762.672.672.67-2.55%6,290,008
Mar 26, 20262.762.822.732.742.74-0.36%9,989,888
Mar 25, 20262.712.792.662.752.751.85%9,960,370
Mar 24, 20262.742.752.702.702.70-1.46%5,267,585
Mar 23, 20262.752.762.652.742.74-0.72%9,596,913
Mar 19, 20262.752.782.732.762.76-3,292,397
Mar 18, 20262.812.812.762.762.76-1.43%7,929,112
Mar 17, 20262.832.852.792.802.80-0.36%9,272,876
Mar 16, 20262.822.852.792.812.81-8,165,330
Mar 13, 20262.832.832.772.812.81-0.71%7,520,372
Mar 12, 20262.832.872.812.832.83-9,372,751
Mar 11, 20262.892.892.812.832.83-2.08%8,171,516
Mar 10, 20262.902.912.852.892.891.76%7,857,247
Mar 9, 20262.802.862.732.842.841.07%10,393,850
Mar 6, 20262.802.932.772.812.810.72%16,325,310
Mar 5, 20262.762.822.762.792.791.82%10,379,830
Mar 4, 20262.772.792.722.742.74-9,855,591
Mar 3, 20262.742.832.722.742.74-11,640,280
Mar 2, 20262.642.812.642.742.74-6.48%17,355,130
Feb 27, 20262.963.022.912.932.93-1.68%13,575,570
Feb 26, 20262.983.022.972.982.98-0.33%8,865,347
Feb 25, 20263.103.142.992.992.99-3.55%12,119,090
Feb 24, 20263.233.233.103.103.10-2.52%17,376,770
Feb 23, 20263.193.293.163.183.180.32%21,429,910
Feb 20, 20263.093.263.073.173.172.26%19,266,590
Feb 19, 20263.253.363.083.103.10-4.62%26,280,460
Feb 18, 20263.283.303.213.253.25-0.91%23,668,385
Feb 17, 20263.243.323.223.283.281.23%15,797,340
Feb 16, 20263.193.303.193.243.241.57%23,934,500
Feb 13, 20263.213.213.153.193.19-0.62%11,189,750
Feb 12, 20263.263.313.183.213.21-0.93%18,084,990
Feb 11, 20263.193.293.113.243.241.89%23,089,330
Feb 10, 20263.143.293.123.183.181.60%16,921,330
Feb 9, 20263.113.173.103.133.131.29%12,290,060
Feb 6, 20263.103.143.073.093.09-0.96%10,288,160
Feb 5, 20263.163.163.103.123.12-1.27%10,796,050
Feb 4, 20263.113.223.083.163.161.61%21,469,290
Feb 3, 20263.023.153.013.113.113.67%23,824,900
Feb 2, 20263.013.052.963.003.00-0.33%12,595,070
Jan 30, 20263.013.042.993.013.01-0.33%12,255,780
Jan 29, 20263.053.113.023.023.02-21,341,270
Jan 28, 20262.953.032.953.023.022.37%13,243,194
Jan 27, 20262.972.982.952.952.95-0.67%9,411,059
Jan 26, 20263.023.022.962.972.97-1.33%11,603,000
Jan 23, 20263.003.052.963.013.010.67%10,039,430
Jan 22, 20262.983.002.962.992.991.01%5,117,710
Jan 21, 20262.972.982.922.962.96-0.34%7,307,675
Jan 20, 20263.033.032.962.972.97-1.98%9,021,819
Jan 19, 20263.033.063.013.033.030.66%9,631,454
Jan 16, 20262.993.012.953.013.011.01%8,923,794
Jan 15, 20262.963.002.942.982.981.02%8,295,679
Jan 14, 20263.033.032.952.952.95-2.32%10,937,099
Jan 13, 20263.033.113.003.023.021.00%18,474,510
Jan 12, 20263.023.052.972.992.99-0.66%12,532,720
Jan 9, 20262.943.082.903.013.012.38%18,700,723
Jan 8, 20262.972.972.902.942.94-0.68%8,682,269
Jan 7, 20263.093.122.962.962.96-4.21%17,598,370
Jan 6, 20262.903.142.883.093.096.55%25,355,323
Jan 5, 20262.912.922.882.902.90-0.34%7,352,952
Jan 2, 20262.862.922.862.912.912.11%6,471,554
Dec 31, 20252.862.882.842.852.85-3,991,217
Dec 30, 20252.832.872.822.852.850.71%7,182,322
Dec 29, 20252.902.922.832.832.83-3.08%8,269,833
Dec 26, 20252.922.932.892.922.92-6,503,351
Dec 25, 20252.932.962.922.922.92-0.34%3,616,197
Dec 24, 20252.952.962.922.932.93-0.68%6,458,682
Dec 23, 20252.962.972.922.952.95-5,979,287
Dec 22, 20253.013.022.942.952.95-1.67%5,964,194
Dec 19, 20253.023.032.933.003.00-0.66%7,781,648
Dec 18, 20253.043.063.023.023.02-0.66%6,226,206
Dec 17, 20253.083.103.033.043.04-1.30%6,812,751
Dec 16, 20253.053.163.053.083.080.98%13,125,650
Dec 15, 20253.053.083.033.053.050.33%7,126,106
Dec 12, 20253.053.093.023.043.04-0.33%7,209,800
Dec 11, 20253.023.083.023.053.050.99%6,926,040
Dec 10, 20253.063.083.013.023.02-0.98%8,109,851
Dec 9, 20253.063.073.033.053.05-0.33%7,282,106
Dec 8, 20253.043.093.043.063.060.66%6,432,507