Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey
· Delayed Price · Currency is TRY 3.540
-0.060 (-1.67%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:KZBGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.55 | 3.65 | 3.40 | 3.62 | 3.62 | 0.56% | 29,751,100 |
| Mar 6, 2026 | 3.69 | 3.76 | 3.56 | 3.60 | 3.60 | -2.44% | 22,818,740 |
| Mar 5, 2026 | 3.66 | 3.75 | 3.62 | 3.69 | 3.69 | 2.50% | 27,198,160 |
| Mar 4, 2026 | 3.66 | 3.81 | 3.60 | 3.60 | 3.60 | -0.83% | 31,602,680 |
| Mar 3, 2026 | 3.65 | 3.86 | 3.62 | 3.63 | 3.63 | - | 47,641,220 |
| Mar 2, 2026 | 3.08 | 3.76 | 3.08 | 3.63 | 3.63 | 6.14% | 75,277,170 |
| Feb 27, 2026 | 3.53 | 3.64 | 3.38 | 3.42 | 3.42 | -2.29% | 24,672,880 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -2.78% | 28,479,130 |
| Feb 25, 2026 | 3.76 | 3.78 | 3.53 | 3.60 | 3.60 | -4.00% | 41,133,600 |
| Feb 24, 2026 | 3.93 | 3.94 | 3.69 | 3.75 | 3.75 | -3.60% | 22,175,570 |
| Feb 23, 2026 | 3.81 | 4.01 | 3.81 | 3.89 | 3.89 | 3.73% | 32,235,730 |
| Feb 20, 2026 | 3.75 | 3.86 | 3.69 | 3.75 | 3.75 | 0.27% | 38,250,080 |
| Feb 19, 2026 | 4.00 | 4.03 | 3.71 | 3.74 | 3.74 | -6.50% | 41,401,870 |
| Feb 18, 2026 | 4.25 | 4.27 | 3.91 | 4.00 | 4.00 | -5.88% | 80,675,130 |
| Feb 17, 2026 | 4.47 | 4.52 | 4.25 | 4.25 | 4.25 | -3.76% | 44,610,270 |
| Feb 16, 2026 | 4.34 | 4.50 | 4.33 | 4.42 | 4.42 | 3.08% | 54,515,266 |
| Feb 13, 2026 | 4.10 | 4.33 | 4.08 | 4.28 | 4.28 | 5.08% | 69,714,333 |
| Feb 12, 2026 | 3.99 | 4.09 | 3.95 | 4.08 | 4.08 | 2.49% | 37,167,999 |
| Feb 11, 2026 | 3.97 | 4.04 | 3.90 | 3.98 | 3.98 | 0.38% | 33,817,699 |
| Feb 10, 2026 | 3.86 | 4.13 | 3.86 | 3.96 | 3.96 | 2.64% | 67,404,366 |
| Feb 9, 2026 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 2.31% | 33,543,066 |
| Feb 6, 2026 | 3.83 | 3.92 | 3.73 | 3.77 | 3.77 | 0.88% | 38,094,299 |
| Feb 5, 2026 | 3.81 | 3.85 | 3.65 | 3.74 | 3.74 | -1.89% | 55,730,166 |
| Feb 4, 2026 | 3.81 | 3.96 | 3.74 | 3.81 | 3.81 | 0.32% | 72,370,699 |
| Feb 3, 2026 | 4.17 | 4.19 | 3.80 | 3.80 | 3.80 | -7.85% | 82,836,466 |
| Feb 2, 2026 | 4.25 | 4.38 | 4.11 | 4.13 | 4.13 | -2.34% | 58,731,866 |
| Jan 30, 2026 | 4.36 | 4.38 | 4.22 | 4.22 | 4.22 | -2.96% | 32,941,829 |
| Jan 29, 2026 | 4.47 | 4.50 | 4.30 | 4.35 | 4.35 | -2.29% | 48,202,499 |
| Jan 28, 2026 | 4.56 | 4.57 | 4.46 | 4.46 | 4.46 | -1.66% | 47,339,966 |
| Jan 27, 2026 | 4.43 | 4.60 | 4.43 | 4.53 | 4.53 | 2.17% | 64,266,899 |
| Jan 26, 2026 | 4.43 | 4.51 | 4.40 | 4.43 | 4.43 | 0.27% | 29,218,783 |
| Jan 23, 2026 | 4.46 | 4.49 | 4.29 | 4.42 | 4.42 | -0.74% | 66,421,833 |
| Jan 22, 2026 | 4.50 | 4.58 | 4.40 | 4.46 | 4.46 | -0.34% | 71,764,499 |
| Jan 21, 2026 | 4.47 | 4.52 | 4.38 | 4.47 | 4.47 | 0.13% | 43,248,733 |
| Jan 20, 2026 | 4.41 | 4.51 | 4.36 | 4.46 | 4.46 | 2.27% | 56,401,266 |
| Jan 19, 2026 | 4.22 | 4.46 | 4.22 | 4.37 | 4.37 | 3.71% | 57,958,766 |
| Jan 16, 2026 | 4.22 | 4.25 | 4.17 | 4.21 | 4.21 | -0.28% | 32,204,426 |
| Jan 15, 2026 | 4.20 | 4.26 | 4.15 | 4.22 | 4.22 | 0.36% | 41,707,066 |
| Jan 14, 2026 | 4.11 | 4.28 | 4.07 | 4.21 | 4.21 | 2.56% | 69,262,933 |
| Jan 13, 2026 | 3.89 | 4.11 | 3.86 | 4.10 | 4.10 | 5.89% | 59,619,833 |
| Jan 12, 2026 | 3.80 | 4.00 | 3.74 | 3.87 | 3.87 | 2.46% | 57,240,833 |
| Jan 9, 2026 | 3.80 | 3.86 | 3.72 | 3.78 | 3.78 | -0.47% | 39,719,133 |
| Jan 8, 2026 | 3.58 | 3.85 | 3.53 | 3.80 | 3.80 | 6.21% | 81,233,233 |
| Jan 7, 2026 | 3.68 | 3.69 | 3.54 | 3.58 | 3.58 | 0.25% | 80,371,133 |
| Jan 6, 2026 | 3.26 | 3.57 | 3.26 | 3.57 | 3.57 | 9.99% | 49,973,699 |
| Jan 5, 2026 | 3.29 | 3.29 | 3.20 | 3.24 | 3.24 | -1.46% | 26,875,499 |
| Jan 2, 2026 | 3.27 | 3.34 | 3.27 | 3.29 | 3.29 | 0.64% | 21,052,106 |
| Dec 31, 2025 | 3.27 | 3.35 | 3.22 | 3.27 | 3.27 | 0.55% | 33,655,866 |
| Dec 30, 2025 | 3.06 | 3.25 | 3.06 | 3.25 | 3.25 | 6.48% | 41,133,599 |
| Dec 29, 2025 | 3.19 | 3.24 | 3.05 | 3.05 | 3.05 | -3.60% | 28,169,179 |
| Dec 26, 2025 | 3.05 | 3.19 | 3.05 | 3.17 | 3.17 | 3.53% | 20,551,403 |
| Dec 25, 2025 | 3.04 | 3.13 | 3.04 | 3.06 | 3.06 | 0.49% | 16,913,906 |
| Dec 24, 2025 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | 0.30% | 20,430,896 |
| Dec 23, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -3.07% | 24,303,113 |
| Dec 22, 2025 | 3.23 | 3.23 | 3.10 | 3.13 | 3.13 | -3.06% | 27,392,816 |
| Dec 19, 2025 | 3.23 | 3.24 | 3.17 | 3.23 | 3.23 | 0.65% | 34,139,533 |
| Dec 18, 2025 | 3.13 | 3.28 | 3.10 | 3.21 | 3.21 | 2.88% | 46,820,699 |
| Dec 17, 2025 | 3.13 | 3.16 | 3.09 | 3.12 | 3.12 | 0.19% | 26,756,943 |
| Dec 16, 2025 | 3.21 | 3.27 | 3.10 | 3.11 | 3.11 | -2.90% | 40,296,233 |
| Dec 15, 2025 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | -1.66% | 36,317,466 |
| Dec 12, 2025 | 3.37 | 3.38 | 3.25 | 3.26 | 3.26 | -2.69% | 30,752,206 |
| Dec 11, 2025 | 3.38 | 3.40 | 3.33 | 3.35 | 3.35 | 0.18% | 26,593,786 |
| Dec 10, 2025 | 3.44 | 3.44 | 3.34 | 3.35 | 3.35 | -1.85% | 26,873,076 |
| Dec 9, 2025 | 3.52 | 3.53 | 3.36 | 3.41 | 3.41 | -2.82% | 36,604,933 |
| Dec 8, 2025 | 3.50 | 3.58 | 3.49 | 3.51 | 3.51 | 0.78% | 32,004,466 |
| Dec 5, 2025 | 3.44 | 3.48 | 3.39 | 3.48 | 3.48 | 1.05% | 27,545,383 |
| Dec 4, 2025 | 3.50 | 3.55 | 3.43 | 3.44 | 3.44 | -0.09% | 39,713,999 |
| Dec 3, 2025 | 3.40 | 3.55 | 3.38 | 3.45 | 3.45 | 1.50% | 43,877,333 |
| Dec 2, 2025 | 3.39 | 3.45 | 3.37 | 3.40 | 3.40 | 0.80% | 21,923,183 |
| Dec 1, 2025 | 3.32 | 3.41 | 3.27 | 3.37 | 3.37 | 2.28% | 39,570,799 |
| Nov 28, 2025 | 3.45 | 3.59 | 3.20 | 3.29 | 3.29 | -4.10% | 105,093,466 |
| Nov 27, 2025 | 3.24 | 3.50 | 3.24 | 3.44 | 3.44 | 7.41% | 72,830,433 |
| Nov 26, 2025 | 3.48 | 3.53 | 3.20 | 3.20 | 3.20 | -8.58% | 55,020,566 |
| Nov 25, 2025 | 3.60 | 3.61 | 3.49 | 3.50 | 3.50 | -2.75% | 28,832,983 |
| Nov 24, 2025 | 3.51 | 3.65 | 3.46 | 3.60 | 3.60 | 2.48% | 59,888,333 |
| Nov 21, 2025 | 3.61 | 3.61 | 3.49 | 3.51 | 3.51 | -2.58% | 40,891,966 |
| Nov 20, 2025 | 3.65 | 3.67 | 3.54 | 3.60 | 3.60 | -0.99% | 67,718,499 |
| Nov 19, 2025 | 3.58 | 3.82 | 3.57 | 3.64 | 3.64 | 2.28% | 106,080,699 |
| Nov 18, 2025 | 3.42 | 3.64 | 3.37 | 3.56 | 3.56 | 4.13% | 107,719,599 |
| Nov 17, 2025 | 3.29 | 3.44 | 3.17 | 3.42 | 3.42 | 4.11% | 127,875,299 |
| Nov 14, 2025 | 3.61 | 3.76 | 3.28 | 3.28 | 3.28 | -9.96% | 163,775,099 |
| Nov 13, 2025 | 4.13 | 4.24 | 3.65 | 3.65 | 3.65 | -10.00% | 139,008,133 |
| Nov 12, 2025 | 4.23 | 4.29 | 4.05 | 4.05 | 4.05 | -3.85% | 44,896,766 |
| Nov 11, 2025 | 4.23 | 4.34 | 4.12 | 4.21 | 4.21 | 0.65% | 69,539,966 |
| Nov 10, 2025 | 4.43 | 4.43 | 4.14 | 4.19 | 4.19 | -5.55% | 68,068,699 |
| Nov 7, 2025 | 4.82 | 4.82 | 4.41 | 4.43 | 4.43 | -7.92% | 72,765,933 |
| Nov 6, 2025 | 4.82 | 4.86 | 4.74 | 4.81 | 4.81 | -0.12% | 49,364,099 |
| Nov 5, 2025 | 4.70 | 4.88 | 4.70 | 4.82 | 4.82 | 2.69% | 71,125,333 |
| Nov 4, 2025 | 4.82 | 4.85 | 4.68 | 4.69 | 4.69 | -2.43% | 36,754,533 |
| Nov 3, 2025 | 4.94 | 4.96 | 4.80 | 4.81 | 4.81 | -1.29% | 42,046,199 |
| Oct 31, 2025 | 4.76 | 4.90 | 4.73 | 4.87 | 4.87 | 2.98% | 64,142,499 |
| Oct 30, 2025 | 4.72 | 4.83 | 4.71 | 4.73 | 4.73 | 0.45% | 45,524,666 |
| Oct 28, 2025 | 4.80 | 4.82 | 4.68 | 4.71 | 4.71 | -1.69% | 24,743,073 |
| Oct 27, 2025 | 4.79 | 4.87 | 4.77 | 4.79 | 4.79 | 0.19% | 51,029,933 |
| Oct 24, 2025 | 4.67 | 4.84 | 4.66 | 4.78 | 4.78 | 2.44% | 62,301,433 |
| Oct 23, 2025 | 4.64 | 4.79 | 4.52 | 4.67 | 4.67 | 0.84% | 56,160,033 |
| Oct 22, 2025 | 4.79 | 4.84 | 4.63 | 4.63 | 4.63 | -3.02% | 44,628,933 |
| Oct 21, 2025 | 4.90 | 4.90 | 4.72 | 4.77 | 4.77 | 0.44% | 81,034,299 |
| Oct 20, 2025 | 4.37 | 4.75 | 4.35 | 4.75 | 4.75 | 10.00% | 85,691,633 |
| Oct 17, 2025 | 4.49 | 4.53 | 4.28 | 4.32 | 4.32 | -4.26% | 65,007,999 |