Skip to main content
Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
23.04
+0.16 (0.70%)
Last updated: Apr 29, 2026, 1:51 PM GMT+3

IST:KZGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4023.5222.8422.8822.88-1.80%1,366,747
Apr 27, 202623.4623.7423.3023.3023.30-0.60%1,456,667
Apr 24, 202623.3623.6223.2423.4423.440.34%1,222,495
Apr 22, 202623.5623.7023.2823.3623.36-0.43%1,238,922
Apr 21, 202624.4824.7023.2823.4623.46-2.82%2,332,812
Apr 20, 202623.6024.7423.5024.1424.140.75%3,627,570
Apr 17, 202623.6024.1223.4423.9623.961.70%2,664,717
Apr 16, 202623.6023.9823.4023.5623.560.34%2,409,466
Apr 15, 202622.8623.8822.8623.4823.482.89%4,147,833
Apr 14, 202622.9223.1822.7822.8222.82-0.09%1,916,349
Apr 13, 202622.9623.2222.6822.8422.84-1.55%2,028,214
Apr 10, 202623.1223.2422.9023.2023.201.22%1,957,380
Apr 9, 202623.2623.4222.6222.9222.92-1.46%2,358,491
Apr 8, 202623.7023.7023.2623.2623.261.66%2,385,790
Apr 7, 202623.3823.8622.8222.8822.88-2.22%2,844,934
Apr 6, 202623.1223.7023.1023.4023.401.21%2,424,867
Apr 3, 202623.0423.5022.8423.1223.121.23%2,921,475
Apr 2, 202623.0023.2022.4422.8422.84-0.26%3,140,509
Apr 1, 202623.1023.3022.7822.9022.90-2,592,255
Mar 31, 202622.8823.5422.1622.9022.901.06%6,561,772
Mar 30, 202622.5423.0222.2022.6622.66-1.48%4,982,199
Mar 27, 202623.7024.8222.6223.0023.001.86%25,900,850
Mar 26, 202623.3023.6022.2022.5822.58-3.01%4,423,470
Mar 25, 202621.5023.6421.5023.2823.288.28%9,624,973
Mar 24, 202621.5021.7221.4021.5021.50-0.65%951,357
Mar 23, 202621.7821.9220.7421.6421.64-0.46%2,260,148
Mar 19, 202621.9822.1021.5421.7421.74-1.00%712,842
Mar 18, 202622.5023.1021.9021.9621.962.14%3,942,867
Mar 17, 202621.3421.5221.1021.5021.502.19%1,479,095
Mar 16, 202620.9621.6620.8621.0421.040.57%1,097,890
Mar 13, 202621.3021.3020.6620.9220.92-1.41%697,149
Mar 12, 202621.3021.5221.0221.2221.22-1.94%1,910,072
Mar 11, 202621.9022.4221.5221.6421.64-1.10%1,974,029
Mar 10, 202621.0421.8821.0421.8821.884.69%1,551,148
Mar 9, 202621.0621.3020.5620.9020.90-0.76%1,788,745
Mar 6, 202621.8622.1021.0621.0621.06-2.86%1,753,546
Mar 5, 202621.1421.9621.1221.6821.682.94%2,011,403
Mar 4, 202621.2821.5020.9021.0621.06-0.57%2,595,762
Mar 3, 202621.6621.8621.0421.1821.18-1.67%1,555,442
Mar 2, 202620.8622.0420.8621.5421.54-6.91%2,744,147
Feb 27, 202623.7024.0822.5223.1423.14-1.87%2,812,414
Feb 26, 202624.4024.4023.5823.5823.58-2.56%2,445,291
Feb 25, 202624.7625.0024.0624.2024.20-2.10%2,865,458
Feb 24, 202625.8025.9424.6824.7224.72-4.19%3,590,753
Feb 23, 202626.5427.2625.7025.8025.80-2.57%5,523,010
Feb 20, 202627.9028.7626.1626.4826.48-3.43%8,913,481
Feb 19, 202627.8628.4027.1627.4227.42-0.51%5,813,604
Feb 18, 202626.3628.3826.1427.5627.564.31%6,474,840
Feb 17, 202626.5626.6626.1626.4226.420.30%1,480,139
Feb 16, 202626.8026.9826.1826.3426.340.92%1,924,881
Feb 13, 202626.3426.4825.7226.1026.10-0.46%1,419,565
Feb 12, 202626.1826.4826.0826.2226.220.85%1,098,972
Feb 11, 202626.3226.3225.7426.0026.00-1.74%1,218,410
Feb 10, 202626.1626.6425.9426.4626.462.16%1,398,638
Feb 9, 202625.7026.2025.5825.9025.901.17%1,727,993
Feb 6, 202626.0226.2025.4025.6025.60-1.54%1,671,392
Feb 5, 202626.1026.5625.9426.0026.00-0.38%1,289,159
Feb 4, 202626.8826.8825.9426.1026.10-0.91%1,016,568
Feb 3, 202626.2226.7226.1026.3426.340.53%1,006,311
Feb 2, 202626.4826.7425.1626.2026.20-0.30%1,865,606
Jan 30, 202627.3027.3226.2826.2826.28-3.31%1,698,402
Jan 29, 202626.7028.5026.7027.1827.182.18%3,776,099
Jan 28, 202628.1228.3226.6026.6026.60-3.97%2,915,587
Jan 27, 202626.6828.1826.2027.7027.702.74%3,537,903
Jan 26, 202626.5227.3825.8426.9626.961.51%3,765,909
Jan 23, 202626.5626.9626.5026.5626.56-922,366
Jan 22, 202626.1226.7826.1226.5626.561.53%1,074,459
Jan 21, 202625.9026.2225.5026.1626.161.16%1,117,253
Jan 20, 202626.9027.5025.8025.8625.86-4.36%2,470,950
Jan 19, 202626.0427.3625.9827.0427.043.84%3,078,791
Jan 16, 202626.3026.5025.6826.0426.04-0.99%977,504
Jan 15, 202625.1826.5624.8026.3026.305.12%2,391,041
Jan 14, 202625.0225.5024.7225.0225.020.48%1,279,281
Jan 13, 202624.8025.2224.4224.9024.900.48%1,378,443
Jan 12, 202624.7825.5624.5824.7824.78-2,115,996
Jan 9, 202624.6224.9824.2424.7824.781.39%801,667
Jan 8, 202624.4624.6224.0024.4424.44-0.08%597,506
Jan 7, 202624.2224.9224.1424.4624.460.49%889,544
Jan 6, 202624.2224.4624.0024.3424.341.00%766,241
Jan 5, 202624.1424.2423.8424.1024.10-0.17%590,348
Jan 2, 202623.4224.3423.3424.1424.144.05%1,164,199
Dec 31, 202523.6623.6623.2023.2023.20-1.19%694,501
Dec 30, 202523.4423.4822.9023.4823.481.47%786,735
Dec 29, 202524.3424.5423.1423.1423.14-3.58%1,631,284
Dec 26, 202524.9825.0823.9824.0024.00-2.76%929,516
Dec 25, 202523.8625.4023.8424.6824.683.70%1,703,770
Dec 24, 202523.9224.3623.5623.8023.800.17%1,073,847
Dec 23, 202523.2424.1023.0623.7623.762.24%2,042,093
Dec 22, 202523.5623.5822.7423.2423.24-0.34%1,294,685
Dec 19, 202523.4023.6023.0823.3223.320.43%948,855
Dec 18, 202523.3423.8623.2223.2223.22-0.68%809,817
Dec 17, 202523.6023.6623.1823.3823.380.09%513,360
Dec 16, 202524.1224.1623.3623.3623.36-2.10%696,333
Dec 15, 202523.7624.0623.4423.8623.861.02%841,898
Dec 12, 202523.7223.9023.5223.6223.620.08%388,866
Dec 11, 202523.8624.2223.6023.6023.60-0.08%880,713
Dec 10, 202523.9424.0623.3823.6223.62-0.67%621,627
Dec 9, 202523.9624.0623.5823.7823.78-0.67%375,298
Dec 8, 202523.6224.1623.4823.9423.942.48%743,386
Dec 5, 202523.4023.5223.1623.3623.36-0.17%516,150