Skip to main content
Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
11.60
+0.12 (1.05%)
At close: Dec 5, 2025

IST:KZBGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.4811.6011.3011.6011.601.05%8,263,615
Dec 4, 202511.6711.8211.4211.4811.48-0.09%11,914,200
Dec 3, 202511.3211.8311.2611.4911.491.50%13,163,205
Dec 2, 202511.3011.5011.2211.3211.320.80%6,576,955
Dec 1, 202511.0611.3810.8911.2311.232.28%11,871,240
Nov 28, 202511.4911.9810.6610.9810.98-4.10%31,528,040
Nov 27, 202510.8011.6510.8011.4511.457.41%21,849,130
Nov 26, 202511.6111.7710.6610.6610.66-8.58%16,506,170
Nov 25, 202511.9912.0211.6411.6611.66-2.75%8,649,895
Nov 24, 202511.7012.1611.5311.9911.992.48%17,966,500
Nov 21, 202512.0212.0211.6311.7011.70-2.58%12,267,590
Nov 20, 202512.1812.2411.8012.0112.01-0.99%20,315,550
Nov 19, 202511.9212.7411.8912.1312.132.28%31,824,210
Nov 18, 202511.3912.1411.2211.8611.864.13%32,315,880
Nov 17, 202510.9511.4510.5511.3911.394.11%38,362,590
Nov 14, 202512.0212.5410.9410.9410.94-9.96%49,132,530
Nov 13, 202513.7714.1212.1512.1512.15-10.00%41,702,440
Nov 12, 202514.1014.3113.5013.5013.50-3.85%13,469,030
Nov 11, 202514.0914.4613.7314.0414.040.65%20,861,990
Nov 10, 202514.7514.7713.8013.9513.95-5.55%20,420,610
Nov 7, 202516.0516.0814.7114.7714.77-7.92%21,829,780
Nov 6, 202516.0616.2015.7916.0416.04-0.12%14,809,230
Nov 5, 202515.6616.2615.6616.0616.062.69%21,337,600
Nov 4, 202516.0816.1515.6015.6415.64-2.43%11,026,360
Nov 3, 202516.4616.5315.9916.0316.03-1.29%12,613,860
Oct 31, 202515.8516.3415.7816.2416.242.98%19,242,750
Oct 30, 202515.7316.0915.7015.7715.770.45%13,657,400
Oct 28, 202515.9916.0615.6115.7015.70-1.69%7,422,922
Oct 27, 202515.9816.2215.9015.9715.970.19%15,308,980
Oct 24, 202515.5816.1415.5415.9415.942.44%18,690,430
Oct 23, 202515.4815.9615.0715.5615.560.84%16,848,010
Oct 22, 202515.9716.1315.4215.4315.43-3.02%13,388,680
Oct 21, 202516.3316.3415.7215.9115.910.44%24,310,290
Oct 20, 202514.5715.8414.5115.8415.8410.00%25,707,490
Oct 17, 202514.9515.0914.2714.4014.40-4.26%19,502,400
Oct 16, 202515.3415.6214.9715.0415.04-1.70%18,780,770
Oct 15, 202515.8015.8015.1615.3015.30-1.61%15,228,210
Oct 14, 202515.9416.2115.5515.5515.55-2.32%17,081,280
Oct 13, 202516.2216.4015.9215.9215.92-2.93%14,815,270
Oct 10, 202516.6016.6016.0716.4016.40-2.67%20,096,310
Oct 9, 202517.0017.0816.7316.8516.85-0.53%15,972,950
Oct 8, 202517.1717.3016.7516.9416.94-0.76%17,071,250
Oct 7, 202516.9017.2916.7217.0717.071.37%24,096,010
Oct 6, 202515.9517.0015.9516.8416.845.71%27,809,300
Oct 3, 202516.3016.3215.8615.9315.93-1.42%15,936,670
Oct 2, 202516.5416.6816.0016.1616.16-1.70%20,651,660
Oct 1, 202515.3416.5814.8016.4416.446.34%35,754,500
Sep 30, 202516.0316.1115.4315.4615.46-3.50%15,208,380
Sep 29, 202516.9017.0515.8016.0216.02-4.98%25,736,410
Sep 26, 202516.6417.2016.5616.8616.861.75%24,256,060
Sep 25, 202516.2816.5715.7816.5716.572.16%19,568,980
Sep 24, 202516.0116.3515.8616.2216.221.31%16,802,160
Sep 23, 202515.5016.0615.3616.0116.013.22%21,538,790
Sep 22, 202515.1315.6415.0115.5115.513.40%20,040,090
Sep 19, 202514.7115.0614.6015.0015.002.11%18,140,430
Sep 18, 202514.6015.0114.6014.6914.691.03%20,341,730
Sep 17, 202514.2514.7414.1114.5414.542.11%30,367,520
Sep 16, 202514.3014.3513.9714.2414.240.07%20,629,230
Sep 15, 202514.1514.4313.7714.2314.230.71%24,304,000
Sep 12, 202513.9314.2113.6114.1314.131.36%18,056,830
Sep 11, 202514.5414.7113.8313.9413.94-3.86%21,822,580
Sep 10, 202514.5014.7814.3714.5014.500.21%15,649,290
Sep 9, 202513.8914.5813.8914.4714.474.48%21,158,370
Sep 8, 202514.2014.2213.6013.8513.85-4.28%22,878,510
Sep 5, 202514.8214.9414.2414.4714.47-2.23%22,368,070
Sep 4, 202514.0614.9414.0614.8014.805.79%35,366,870
Sep 3, 202513.8614.2513.7213.9913.990.65%22,981,800
Sep 2, 202513.6514.1013.3913.9013.901.53%38,718,340
Sep 1, 202513.5313.7313.4313.6913.690.74%17,615,800
Aug 29, 202513.5713.7813.3313.5913.590.30%16,012,930
Aug 28, 202513.2013.6813.0813.5513.553.91%19,073,910
Aug 27, 202513.4413.5613.0413.0413.04-2.83%14,471,110
Aug 26, 202513.8713.9413.4213.4213.42-3.10%17,677,410
Aug 25, 202514.2614.2813.6213.8513.85-2.19%22,183,300
Aug 22, 202514.1514.3714.1214.1614.160.21%18,087,150
Aug 21, 202514.0014.3414.0014.1314.131.07%17,066,240
Aug 20, 202513.6914.2513.6913.9813.982.34%18,210,360
Aug 19, 202513.5513.8713.5213.6613.661.26%19,111,350
Aug 18, 202513.8013.9913.2913.4913.49-1.96%28,764,370
Aug 15, 202513.6014.3313.6013.7613.761.18%25,347,960
Aug 14, 202513.8913.9713.1413.6013.60-2.65%44,531,490
Aug 13, 202514.4614.5413.8013.9713.97-3.32%39,050,550
Aug 12, 202514.5014.6614.2714.4514.450.49%34,824,070
Aug 11, 202514.2814.5514.1814.3814.380.77%24,343,940
Aug 8, 202514.3014.4114.2214.2714.270.56%12,708,150
Aug 7, 202514.3614.4814.1014.1914.19-0.98%21,243,750
Aug 6, 202514.5014.5514.2814.3314.330.14%18,976,350
Aug 5, 202514.2014.5714.1814.3114.311.27%27,144,140
Aug 4, 202514.2014.2413.9114.1314.130.64%24,494,000
Aug 1, 202514.1014.3613.7714.0414.04-0.28%26,063,200
Jul 31, 202513.3714.1013.3414.0814.085.71%27,218,310
Jul 30, 202513.0913.4713.0413.3213.321.83%32,298,960
Jul 29, 202513.3113.4313.0613.0813.08-1.65%18,975,740
Jul 28, 202513.0513.4412.8713.3013.302.15%33,169,900
Jul 25, 202512.9413.0512.7213.0213.020.70%20,101,670
Jul 24, 202512.6913.1012.6412.9312.932.29%36,232,780
Jul 23, 202512.6712.9012.6012.6412.640.08%29,991,000
Jul 22, 202512.8013.1012.6312.6312.63-0.94%29,273,340
Jul 21, 202512.6013.3012.4912.7512.751.35%37,395,850
Jul 18, 202512.1112.9712.0912.5812.584.31%47,077,010