KGYO Historical data - KORAY GAYRIMENKUL YATIRIM ORTAKLIGI A.S. Class B | Makkler

KGYO Historical data - KORAY GAYRIMENKUL YATIRIM ORTAKLIGI A.S. Class B | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	₺9.69	+4.76%	₺9.25	₺9.73	₺9.09	13.79M
2026-09-30	₺9.25	+0.54%	₺9.24	₺9.67	₺9.13	16.26M
2026-09-29	₺9.20	+4.66%	₺8.59	₺9.31	₺8.17	19.38M
2026-09-28	₺8.79	+3.17%	₺8.78	₺9.37	₺8.78	24.76M
2026-09-25	₺8.52	+9.94%	₺6.98	₺8.52	₺6.98	31.70M
2026-09-24	₺7.75	-9.99%	₺7.75	₺7.75	₺7.75	2.44M
2026-09-23	₺8.61	-9.94%	₺8.61	₺8.61	₺8.61	760.15K
2026-09-22	₺9.56	-9.98%	₺9.56	₺9.56	₺9.56	1.01M
2026-09-21	₺10.62	-9.92%	₺11.78	₺11.78	₺10.62	7.57M
2026-09-18	₺11.79	+3.60%	₺11.41	₺11.80	₺10.96	10.54M
2026-09-17	₺11.38	-4.21%	₺11.85	₺12.34	₺10.70	35.24M
2026-09-16	₺11.88	+0.17%	₺11.84	₺11.90	₺11.00	16.19M
2026-09-15	₺11.86	+4.13%	₺11.48	₺12.06	₺11.39	15.73M
2026-09-14	₺11.39	-1.81%	₺11.52	₺11.57	₺11.34	8.44M
2026-09-11	₺11.60	+5.36%	₺11.01	₺11.63	₺10.89	18.49M
2026-09-10	₺11.01	-0.81%	₺11.08	₺11.19	₺10.80	17.09M
2026-09-09	₺11.10	-5.29%	₺11.72	₺11.81	₺10.69	34.82M
2026-09-08	₺11.72	-1.43%	₺11.89	₺11.99	₺11.40	14.76M
2026-09-07	₺11.89	-2.38%	₺12.04	₺12.40	₺11.87	15.30M
2026-09-04	₺12.18	+0.50%	₺12.12	₺12.22	₺11.89	13.75M
2026-09-03	₺12.12	+1.93%	₺11.87	₺12.30	₺11.37	30.33M
2026-09-02	₺11.89	+1.19%	₺11.75	₺12.30	₺10.70	38.08M
2026-09-01	₺11.75	-9.96%	₺12.92	₺13.00	₺11.75	16.57M
2026-08-31	₺13.05	-1.73%	₺13.30	₺13.31	₺12.79	13.49M
2026-08-28	₺13.28	+2.71%	₺12.85	₺13.36	₺12.85	23.67M
2026-08-27	₺12.93	+0.08%	₺13.09	₺13.09	₺12.65	8.88M
2026-08-26	₺12.92	+0.39%	₺12.79	₺13.17	₺12.64	13.16M
2026-08-25	₺12.87	-0.39%	₺12.70	₺13.05	₺12.35	18.09M
2026-08-24	₺12.92	+0.16%	₺12.90	₺13.27	₺12.80	13.79M
2026-08-21	₺12.90	+3.61%	₺12.46	₺13.50	₺12.11	28.53M
2026-08-20	₺12.45	+1.30%	₺12.40	₺12.75	₺11.20	31.37M
2026-08-19	₺12.29	-8.08%	₺13.00	₺13.15	₺12.04	53.02M
2026-08-18	₺13.37	-2.05%	₺13.67	₺14.00	₺12.75	44.52M
2026-08-17	₺13.65	+7.91%	₺13.01	₺13.91	₺12.99	57.71M
2026-08-14	₺12.65	+2.02%	₺12.40	₺13.20	₺12.28	42.02M
2026-08-13	₺12.40	+9.93%	₺11.50	₺12.40	₺11.17	49.02M
2026-08-12	₺11.28	+9.94%	₺10.26	₺11.28	₺10.11	31.39M
2026-08-11	₺10.26	+8.11%	₺9.45	₺10.33	₺9.40	18.61M
2026-08-10	₺9.49	+6.63%	₺9.14	₺9.79	₺9.03	18.98M
2026-08-07	₺8.90	-7.39%	₺9.61	₺9.80	₺8.65	15.60M
2026-08-06	₺9.61	-0.93%	₺9.79	₺9.79	₺9.16	11.17M
2026-08-05	₺9.70	-3.48%	₺10.05	₺10.06	₺9.30	12.51M
2026-08-04	₺10.05	-0.99%	₺10.18	₺10.22	₺9.88	6.56M
2026-08-03	₺10.15	-4.25%	₺10.62	₺10.89	₺10.01	14.57M
2026-07-31	₺10.60	+5.47%	₺10.04	₺10.82	₺9.98	16.67M
2026-07-30	₺10.05	+0.70%	₺10.01	₺10.23	₺9.80	9.39M
2026-07-29	₺9.98	-0.20%	₺10.00	₺10.11	₺9.85	6.79M
2026-07-28	₺10.00	-1.77%	₺10.16	₺10.24	₺9.89	8.00M
2026-07-27	₺10.18	+1.29%	₺10.11	₺10.34	₺9.80	11.06M
2026-07-24	₺10.05	-1.47%	₺10.25	₺10.33	₺9.84	11.30M
2026-07-23	₺10.20	+7.03%	₺9.60	₺10.40	₺9.47	23.27M
2026-07-22	₺9.53	-2.06%	₺9.73	₺10.15	₺9.40	15.47M
2026-07-21	₺9.73	+2.10%	₺9.53	₺9.89	₺9.12	20.40M
2026-07-20	₺9.53	+6.96%	₺8.91	₺9.62	₺8.90	26.92M
2026-07-17	₺8.91	+7.09%	₺8.48	₺8.98	₺7.91	47.31M
2026-07-16	₺8.32	+9.91%	₺7.81	₺8.32	₺7.79	23.85M
2026-07-14	₺7.57	+9.87%	₺6.94	₺7.57	₺6.64	53.17M
2026-07-13	₺6.89	-7.27%	₺6.76	₺7.46	₺6.69	101.15M
2026-07-10	₺7.43	-9.94%	₺8.31	₺8.34	₺7.43	27.36M
2026-07-09	₺8.25	-7.41%	₺8.03	₺8.54	₺8.02	33.37M
2026-07-08	₺8.91	-10.00%	₺9.02	₺9.41	₺8.91	8.89M
2026-07-07	₺9.90	-10.00%	₺11.29	₺11.29	₺9.90	21.79M
2026-07-06	₺11.00	-7.41%	₺11.90	₺12.23	₺10.70	60.65M
2026-07-03	₺11.88	-1.16%	₺12.06	₺12.35	₺11.86	10.46M
2026-07-02	₺12.02	-2.28%	₺12.30	₺12.45	₺11.85	10.25M
2026-07-01	₺12.30	+4.06%	₺11.80	₺12.35	₺11.67	17.77M
2026-06-30	₺11.82	-1.91%	₺12.04	₺12.04	₺11.72	9.40M
2026-06-29	₺12.05	+3.34%	₺11.68	₺12.13	₺11.10	12.39M
2026-06-26	₺11.66	-0.77%	₺11.99	₺11.99	₺11.58	10.56M
2026-06-25	₺11.75	-3.13%	₺12.13	₺12.28	₺11.75	32.61M
2026-06-24	₺12.13	+0.08%	₺12.16	₺12.34	₺12.03	24.57M
2026-06-23	₺12.12	-0.74%	₺12.22	₺12.54	₺12.12	9.14M
2026-06-22	₺12.21	+1.24%	₺12.07	₺12.30	₺12.01	8.37M
2026-06-19	₺12.06	-1.15%	₺12.22	₺12.25	₺12.03	12.66M
2026-06-18	₺12.20	-0.33%	₺12.15	₺12.50	₺12.06	21.59M
2026-06-17	₺12.24	+0.66%	₺12.15	₺12.24	₺11.88	18.18M
2026-06-16	₺12.16	+0.25%	₺12.15	₺12.22	₺11.80	18.14M
2026-06-15	₺12.13	-0.82%	₺12.26	₺12.51	₺12.10	30.55M
2026-06-12	₺12.23	-1.45%	₺12.50	₺12.74	₺12.05	16.10M
2026-06-11	₺12.41	-0.80%	₺12.55	₺12.87	₺12.27	21.26M
2026-06-10	₺12.51	-0.32%	₺12.50	₺12.67	₺12.48	8.78M
2026-06-09	₺12.55	+0.40%	₺12.50	₺12.93	₺12.26	44.31M
2026-06-08	₺12.50	+6.75%	₺11.71	₺12.67	₺11.70	17.23M
2026-06-05	₺11.71	-4.49%	₺12.26	₺12.54	₺11.17	38.02M
2026-06-04	₺12.26	+1.32%	₺12.10	₺12.70	₺12.03	28.51M
2026-06-03	₺12.10	-1.63%	₺12.32	₺12.43	₺11.99	24.28M
2026-06-02	₺12.30	+0.65%	₺12.29	₺12.35	₺11.95	16.16M
2026-06-01	₺12.22	-3.55%	₺12.67	₺12.86	₺12.11	18.85M
2026-05-29	₺12.67	0.00%	₺12.67	₺12.67	₺12.67	0
2026-05-28	₺12.67	0.00%	₺12.67	₺12.67	₺12.67	0