Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Istanbul - Delayed Quote TRY

Körfez Gayrimenkul Yatirim Ortakligi A.S. (KRGYO.IS)

Compare
12.75
+0.26
+(2.08%)
As of March 10 at 6:09:48 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 10, 202512.6813.0112.4512.7512.7510,300,738
Mar 7, 202513.0013.1612.2812.4912.4916,285,511
Mar 6, 202512.4113.0012.1612.8512.8512,664,602
Mar 5, 202511.5012.3711.3212.2212.2212,146,375
Mar 4, 202511.0611.7911.0011.5111.5110,793,140
Mar 3, 202511.2611.6710.3611.0011.0016,474,959
Feb 28, 202511.2511.9611.2511.2511.2526,713,931
Feb 27, 202511.7112.6011.5012.5012.5014,934,498
Feb 26, 202512.0012.5411.4011.6211.6221,114,903
Feb 25, 202511.6112.4911.3112.0012.0019,869,834
Feb 24, 202510.5011.609.9811.5011.5025,479,983
Feb 21, 202511.9712.0410.8010.8010.8010,122,799
Feb 20, 202512.0212.6511.6212.0012.0016,520,744
Feb 19, 202510.8111.8910.7111.8911.8913,612,832
Feb 18, 202510.5010.9510.4710.8110.817,672,374
Feb 17, 202510.7510.7610.3410.5010.505,605,387
Feb 14, 202510.4310.6910.1310.4910.495,183,735
Feb 13, 202510.3010.6210.1210.5010.506,972,829
Feb 12, 202510.1010.419.9510.2510.2510,829,914
Feb 11, 202510.0310.259.8810.1010.105,326,806
Feb 10, 202510.0910.169.8610.0310.036,039,255
Feb 7, 202510.0510.169.9610.0810.086,383,023
Feb 6, 20259.8510.269.6410.0810.0814,705,048
Feb 5, 20259.489.509.419.499.494,266,917
Feb 4, 20259.449.719.399.499.492,790,268
Feb 3, 20259.469.819.329.479.477,422,543
Jan 31, 20259.309.689.029.509.507,410,227
Jan 30, 20259.009.389.009.289.288,748,859
Jan 29, 20259.009.098.619.009.005,577,017
Jan 28, 20259.039.128.958.998.995,116,665
Jan 27, 20258.709.068.359.039.0316,668,563
Jan 24, 202510.0610.349.069.069.0619,756,700
Jan 23, 20259.4010.139.3910.0610.0612,761,639
Jan 22, 20259.419.419.299.399.392,967,726
Jan 21, 20259.799.809.099.369.3613,233,743
Jan 20, 202510.0110.209.559.739.7311,510,789
Jan 17, 20259.009.698.899.699.697,930,851
Jan 16, 20258.488.978.458.858.857,893,594
Jan 15, 20258.408.648.068.468.4626,480,784
Jan 14, 20258.158.318.028.058.056,838,889
Jan 13, 20258.118.707.818.498.4925,327,192
Jan 10, 20257.618.277.618.018.0118,753,518
Jan 9, 20257.687.687.557.617.612,468,626
Jan 8, 20257.747.747.587.607.602,064,426
Jan 7, 20257.767.777.707.717.711,772,965
Jan 6, 20257.857.897.747.767.762,438,940
Jan 3, 20257.998.017.607.857.852,331,792
Jan 2, 20257.898.067.868.008.004,577,843
Dec 31, 20247.708.047.707.897.895,038,546
Dec 30, 20247.948.017.757.977.977,276,495
Dec 27, 20248.108.477.927.947.947,367,516
Dec 26, 20248.008.777.968.108.107,670,265
Dec 25, 20248.008.017.957.997.991,603,892
Dec 24, 20247.988.017.927.997.991,640,933
Dec 23, 20247.988.097.897.997.993,541,555
Dec 20, 20247.898.047.897.967.962,327,247
Dec 19, 20247.998.017.967.967.961,670,068
Dec 18, 20247.998.017.857.997.992,769,481
Dec 17, 20248.018.507.807.997.994,730,281
Dec 16, 20248.738.797.868.018.0114,654,425
Dec 13, 20248.368.988.368.738.734,925,072
Dec 12, 202410.0110.019.009.009.001,908,555
Dec 11, 2024 500:100 Stock Splits
Dec 11, 20249.9910.019.8210.0010.004,024,705
Dec 10, 202410.3310.609.8210.0010.009,906,845
Dec 9, 202410.3410.7510.0310.3310.336,616,220
Dec 6, 20249.5010.579.3510.3510.3511,486,895
Dec 5, 20249.409.969.209.629.628,302,725
Dec 4, 20249.769.819.309.409.4012,538,965
Dec 3, 20249.799.828.849.749.7431,029,285
Dec 2, 20248.928.928.528.928.924,525,215
Nov 29, 20248.128.128.128.128.121,170,665
Nov 28, 20247.387.417.347.387.381,807,545
Nov 27, 20247.407.407.347.387.381,311,690
Nov 26, 20247.407.407.307.397.391,637,040
Nov 25, 20247.387.407.357.407.405,851,365
Nov 22, 20247.407.437.387.387.381,260,860
Nov 21, 20247.407.437.357.407.401,921,460
Nov 20, 20247.447.587.387.417.412,902,520
Nov 19, 20247.447.447.367.437.431,963,510
Nov 18, 20247.407.457.217.457.454,127,775
Nov 15, 20248.008.107.407.407.409,223,915
Nov 14, 20248.108.227.968.008.003,667,330
Nov 13, 20248.008.127.948.048.044,117,505
Nov 12, 20247.498.177.428.088.0812,862,990
Nov 11, 20247.427.667.387.547.544,017,650
Nov 8, 20247.287.467.087.387.386,908,130
Nov 7, 20247.427.546.947.287.2810,118,445
Nov 6, 20247.307.887.267.427.4217,349,425
Nov 5, 20247.227.226.867.227.2210,159,730
Nov 4, 20246.006.566.006.566.564,019,985
Nov 1, 20246.006.005.945.965.961,712,665
Oct 31, 20245.956.015.955.975.972,292,345
Oct 30, 20246.176.285.885.955.958,414,520
Oct 28, 20246.236.326.176.216.211,446,975
Oct 25, 20246.366.376.116.236.232,347,290
Oct 24, 20246.526.586.326.366.363,544,835
Oct 23, 20246.806.906.496.506.508,686,450
Oct 22, 20246.606.886.606.826.826,438,080
Oct 21, 20246.796.806.486.606.605,817,600
Oct 18, 20246.806.896.746.746.745,791,620
Oct 17, 20246.776.806.436.806.804,053,220
Oct 16, 20246.806.816.706.776.772,269,060
Oct 15, 20246.406.846.406.806.805,807,475
Oct 14, 20246.446.546.386.406.404,709,085
Oct 11, 20246.346.426.346.426.423,279,910
Oct 10, 20246.406.456.246.356.353,718,265
Oct 9, 20246.776.806.326.406.406,886,385
Oct 8, 20246.806.846.756.766.767,297,915
Oct 7, 20246.666.966.666.796.795,684,980
Oct 4, 20246.806.906.746.806.804,036,390
Oct 3, 20246.606.936.566.806.803,628,095
Oct 2, 20246.566.726.496.596.596,842,150
Oct 1, 20246.686.686.526.606.604,536,195
Sep 30, 20246.696.706.606.686.682,241,835
Sep 27, 20246.987.046.656.696.697,800,490
Sep 26, 20246.826.996.806.956.954,282,585
Sep 25, 20246.806.866.786.826.822,752,965
Sep 24, 20246.536.866.536.806.807,639,380
Sep 23, 20246.727.006.326.606.6010,794,590
Sep 20, 20246.706.786.686.726.724,462,480
Sep 19, 20246.676.776.606.726.727,282,830
Sep 18, 20246.606.726.586.626.624,960,290
Sep 17, 20246.367.016.266.586.5810,785,915
Sep 16, 20246.366.406.286.376.372,863,905
Sep 13, 20246.346.446.306.366.363,752,305
Sep 12, 20246.306.386.196.366.367,111,345
Sep 11, 20246.106.405.986.196.197,289,270
Sep 10, 20246.106.186.066.086.082,557,730
Sep 9, 20246.106.106.026.106.103,180,625
Sep 6, 20246.106.106.066.086.082,842,380
Sep 5, 20246.086.116.066.086.083,062,800
Sep 4, 20246.426.426.026.086.087,280,680
Sep 3, 20246.076.506.026.456.455,882,360
Sep 2, 20245.996.115.906.076.072,860,390
Aug 29, 20246.066.125.986.006.003,788,715
Aug 28, 20246.076.146.026.106.102,538,630
Aug 27, 20246.066.136.006.046.043,128,195
Aug 26, 20246.026.265.886.066.064,411,310
Aug 23, 20246.346.346.026.026.023,584,445
Aug 22, 20246.396.426.166.306.305,241,940
Aug 21, 20246.486.646.366.396.393,747,455
Aug 20, 20246.627.266.306.526.5218,251,510
Aug 19, 20246.676.676.486.626.623,596,020
Aug 16, 20246.486.536.446.476.471,966,280
Aug 15, 20246.506.546.416.496.494,378,310
Aug 14, 20246.506.546.436.506.506,517,020
Aug 13, 20246.296.486.276.476.476,435,960
Aug 12, 20246.306.446.166.306.305,797,105
Aug 9, 20246.246.366.186.306.306,040,475
Aug 8, 20246.106.286.106.246.246,267,600
Aug 7, 20246.076.126.026.106.102,536,910
Aug 6, 20246.006.186.006.036.037,389,905
Aug 5, 20245.516.105.516.006.0013,349,370
Aug 2, 20246.086.135.946.026.025,570,565
Aug 1, 20246.076.186.066.106.103,539,385
Jul 31, 20246.106.135.926.046.045,642,005
Jul 30, 20245.986.145.976.106.105,093,900
Jul 29, 20245.966.065.856.066.065,112,865
Jul 26, 20245.846.005.805.975.976,555,365
Jul 25, 20245.946.025.725.825.8211,471,110
Jul 24, 20245.936.025.725.945.9412,464,030
Jul 23, 20245.785.865.505.805.809,843,180
Jul 22, 20245.435.725.375.675.6716,910,505
Jul 19, 20245.485.665.465.505.5013,797,455
Jul 18, 20245.475.545.415.485.4812,155,980
Jul 17, 20245.665.665.445.455.457,196,990
Jul 16, 20245.575.675.575.665.666,183,455
Jul 12, 20245.445.625.425.575.574,001,030
Jul 11, 20245.135.465.075.445.4410,447,425
Jul 10, 20245.375.375.145.165.162,899,020
Jul 9, 20245.425.475.355.385.388,086,050
Jul 8, 20245.415.465.225.425.4217,227,135
Jul 5, 20245.405.435.325.405.406,761,870
Jul 4, 20245.415.525.355.405.409,567,840
Jul 3, 20245.395.485.375.465.4610,165,210
Jul 2, 20245.445.445.355.405.406,493,145
Jul 1, 20245.405.485.285.395.3915,093,035
Jun 28, 20245.285.315.065.295.2912,621,865
Jun 27, 20245.245.345.205.275.276,082,810
Jun 26, 20245.235.365.145.225.2212,414,585
Jun 25, 20245.205.285.135.235.237,690,740
Jun 24, 20245.165.325.155.205.207,094,410
Jun 21, 20245.205.235.145.205.206,743,530
Jun 20, 20245.155.235.105.205.206,414,260
Jun 14, 20245.205.245.055.125.127,549,985
Jun 13, 20245.095.225.095.205.204,925,605
Jun 12, 20245.275.274.915.095.0911,499,460
Jun 11, 20245.145.395.145.275.277,333,580
Jun 10, 20245.185.335.085.205.207,703,660
Jun 7, 20245.105.425.025.195.199,459,545
Jun 6, 20245.255.285.095.105.104,041,960
Jun 5, 20245.255.315.025.205.208,378,235
Jun 4, 20245.105.285.005.255.2514,755,485
Jun 3, 20245.305.325.085.085.089,219,665
May 31, 20245.005.284.955.175.1710,171,420
May 30, 20245.155.204.965.045.044,964,060
May 29, 20245.405.585.065.165.1610,945,995
May 28, 20244.995.424.965.425.4212,279,390
May 27, 20245.165.284.904.934.936,922,070
May 24, 20245.465.545.165.165.167,009,850
May 23, 20245.445.555.235.385.389,944,425
May 22, 20245.555.655.275.435.4313,548,810
May 21, 20245.996.005.545.555.5515,045,810
May 20, 20245.926.105.735.995.9929,229,750
May 17, 20245.505.925.235.805.8039,720,100
May 16, 20244.985.404.935.405.4011,497,635
May 15, 20244.674.984.674.924.922,502,535
May 14, 20244.944.944.674.784.783,513,935
May 13, 20244.884.924.664.704.703,452,535
May 10, 20245.085.114.894.944.944,707,120
May 9, 20245.045.185.025.085.083,157,575
May 8, 20245.125.125.015.065.062,694,890
May 7, 20245.055.225.005.095.094,705,610
May 6, 20245.025.114.905.055.054,900,445
May 3, 20244.875.024.645.005.0011,957,325
May 2, 20244.785.034.774.834.835,673,450
Apr 30, 20244.794.814.594.724.722,631,040
Apr 29, 20245.105.114.774.784.784,609,400
Apr 26, 20245.005.164.955.035.038,920,330
Apr 25, 20244.835.034.815.005.006,699,905
Apr 24, 20244.985.104.804.834.833,860,570
Apr 22, 20244.985.164.984.984.983,336,530
Apr 19, 20244.805.094.764.984.984,454,560
Apr 18, 20244.754.904.684.834.831,807,465
Apr 17, 20244.874.984.724.724.721,775,020
Apr 16, 20245.055.104.784.854.852,329,230
Apr 15, 20244.805.184.805.045.043,430,765
Apr 9, 20244.884.884.884.884.88-
Apr 8, 20244.604.894.554.884.882,436,780
Apr 5, 20244.444.704.424.664.663,971,830
Apr 4, 20244.384.474.364.404.402,361,545
Apr 3, 20244.454.504.364.384.381,691,470
Apr 2, 20244.544.604.424.444.442,924,655
Apr 1, 20244.844.864.384.524.523,201,115
Mar 29, 20244.644.874.424.794.794,268,345
Mar 28, 20244.624.684.574.624.622,169,150
Mar 27, 20244.584.664.564.594.593,113,675
Mar 26, 20244.624.684.564.594.593,477,920
Mar 25, 20244.804.894.624.624.624,270,560
Mar 22, 20244.724.824.604.704.703,609,535
Mar 21, 20245.005.004.724.724.724,657,720
Mar 20, 20244.894.964.824.944.943,403,410
Mar 19, 20244.804.984.804.894.893,343,840
Mar 18, 20245.145.204.804.804.804,672,795
Mar 15, 20245.195.255.135.145.143,272,175
Mar 14, 20245.225.445.135.195.197,100,740
Mar 13, 20245.185.245.085.185.183,228,130
Mar 12, 20245.305.375.145.185.183,900,980
Mar 11, 20245.395.545.275.305.306,082,160