Kuzugrup Gayrimenkul Yatirim Ortakligi A.S. (IST:KZGYO)
Turkey
· Delayed Price · Currency is TRY 23.36
-0.04 (-0.17%)
At close: Dec 5, 2025
IST:KZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.84 | 24.00 | 23.40 | 23.40 | 23.40 | -1.85% | 538,311 |
| Dec 3, 2025 | 23.86 | 24.32 | 23.74 | 23.84 | 23.84 | 1.02% | 649,283 |
| Dec 2, 2025 | 24.40 | 24.40 | 23.60 | 23.60 | 23.60 | -0.84% | 918,494 |
| Dec 1, 2025 | 23.72 | 24.10 | 23.66 | 23.80 | 23.80 | 0.42% | 745,591 |
| Nov 28, 2025 | 24.52 | 24.70 | 23.70 | 23.70 | 23.70 | -3.34% | 1,050,869 |
| Nov 27, 2025 | 24.48 | 24.90 | 24.20 | 24.52 | 24.52 | 1.24% | 932,213 |
| Nov 26, 2025 | 25.54 | 25.58 | 24.22 | 24.22 | 24.22 | -4.65% | 803,725 |
| Nov 25, 2025 | 25.78 | 25.88 | 24.70 | 25.40 | 25.40 | 0.40% | 1,416,028 |
| Nov 24, 2025 | 25.10 | 25.62 | 24.88 | 25.30 | 25.30 | 0.80% | 1,017,418 |
| Nov 21, 2025 | 25.46 | 25.78 | 24.98 | 25.10 | 25.10 | -0.95% | 620,745 |
| Nov 20, 2025 | 26.44 | 26.88 | 25.34 | 25.34 | 25.34 | -2.91% | 1,543,729 |
| Nov 19, 2025 | 26.48 | 26.88 | 26.04 | 26.10 | 26.10 | -0.99% | 1,550,955 |
| Nov 18, 2025 | 26.14 | 27.40 | 25.82 | 26.36 | 26.36 | 0.84% | 2,964,301 |
| Nov 17, 2025 | 24.74 | 26.84 | 24.56 | 26.14 | 26.14 | 7.13% | 6,112,270 |
| Nov 14, 2025 | 24.40 | 24.74 | 24.16 | 24.40 | 24.40 | 0.16% | 721,933 |
| Nov 13, 2025 | 24.92 | 25.18 | 24.36 | 24.36 | 24.36 | -0.57% | 534,429 |
| Nov 12, 2025 | 25.50 | 25.54 | 24.50 | 24.50 | 24.50 | -2.00% | 649,494 |
| Nov 11, 2025 | 26.08 | 26.08 | 24.80 | 25.00 | 25.00 | -4.14% | 1,439,213 |
| Nov 10, 2025 | 26.40 | 26.40 | 25.90 | 26.08 | 26.08 | 0.23% | 919,013 |
| Nov 7, 2025 | 26.80 | 27.00 | 25.86 | 26.02 | 26.02 | -2.55% | 1,108,452 |
| Nov 6, 2025 | 26.86 | 27.40 | 26.66 | 26.70 | 26.70 | -0.45% | 1,217,029 |
| Nov 5, 2025 | 27.22 | 27.64 | 26.70 | 26.82 | 26.82 | -1.61% | 1,739,430 |
| Nov 4, 2025 | 27.50 | 27.94 | 26.78 | 27.26 | 27.26 | -0.66% | 1,255,244 |
| Nov 3, 2025 | 26.98 | 27.96 | 26.50 | 27.44 | 27.44 | 1.55% | 3,288,549 |
| Oct 31, 2025 | 27.30 | 27.38 | 26.18 | 27.02 | 27.02 | -0.59% | 2,439,513 |
| Oct 30, 2025 | 25.80 | 27.74 | 25.80 | 27.18 | 27.18 | 5.35% | 3,946,609 |
| Oct 28, 2025 | 26.42 | 26.48 | 25.76 | 25.80 | 25.80 | -1.60% | 651,417 |
| Oct 27, 2025 | 25.68 | 27.20 | 25.64 | 26.22 | 26.22 | 2.10% | 4,016,946 |
| Oct 24, 2025 | 24.88 | 25.68 | 24.44 | 25.68 | 25.68 | 3.72% | 2,732,335 |
| Oct 23, 2025 | 25.06 | 26.18 | 24.62 | 24.76 | 24.76 | -1.20% | 4,640,533 |
| Oct 22, 2025 | 25.90 | 26.04 | 24.64 | 25.06 | 25.06 | 0.24% | 5,994,990 |
| Oct 21, 2025 | 22.78 | 25.00 | 22.38 | 25.00 | 25.00 | 9.94% | 5,608,614 |
| Oct 20, 2025 | 22.26 | 22.92 | 21.80 | 22.74 | 22.74 | 2.52% | 1,715,603 |
| Oct 17, 2025 | 22.68 | 22.70 | 21.70 | 22.18 | 22.18 | -2.03% | 1,082,503 |
| Oct 16, 2025 | 21.56 | 23.06 | 21.52 | 22.64 | 22.64 | 5.20% | 2,683,302 |
| Oct 15, 2025 | 21.34 | 21.58 | 21.16 | 21.52 | 21.52 | 0.84% | 762,433 |
| Oct 14, 2025 | 21.50 | 21.56 | 21.02 | 21.34 | 21.34 | 0.19% | 867,116 |
| Oct 13, 2025 | 21.50 | 21.72 | 21.30 | 21.30 | 21.30 | -2.92% | 739,322 |
| Oct 10, 2025 | 22.10 | 22.42 | 21.76 | 21.94 | 21.94 | -0.27% | 643,003 |
| Oct 9, 2025 | 22.64 | 22.68 | 22.00 | 22.00 | 22.00 | -1.17% | 629,645 |
| Oct 8, 2025 | 22.80 | 22.82 | 22.26 | 22.26 | 22.26 | -1.77% | 661,081 |
| Oct 7, 2025 | 22.92 | 23.22 | 22.66 | 22.66 | 22.66 | -0.26% | 976,222 |
| Oct 6, 2025 | 23.40 | 23.40 | 22.70 | 22.72 | 22.72 | -0.87% | 517,428 |
| Oct 3, 2025 | 23.36 | 23.36 | 22.92 | 22.92 | 22.92 | -0.95% | 634,654 |
| Oct 2, 2025 | 23.60 | 23.76 | 23.12 | 23.14 | 23.14 | -1.70% | 881,417 |
| Oct 1, 2025 | 23.08 | 23.62 | 22.96 | 23.54 | 23.54 | 1.99% | 979,855 |
| Sep 30, 2025 | 23.58 | 23.58 | 23.00 | 23.08 | 23.08 | -1.28% | 663,969 |
| Sep 29, 2025 | 24.02 | 24.04 | 23.38 | 23.38 | 23.38 | -2.66% | 682,977 |
| Sep 26, 2025 | 24.32 | 24.40 | 24.02 | 24.02 | 24.02 | -0.99% | 557,757 |
| Sep 25, 2025 | 24.58 | 24.78 | 24.16 | 24.26 | 24.26 | -1.22% | 730,749 |