Kiler Gayrimenkul Yatirim Ortakligi A.S. KLGYO

BIST · Türkiye · Finance

₺4.05+0.05 (+1.25%)

Market closed· Oct 1, 2026, 3:08 PM UTC· TRY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺4.00	+9.89%	₺3.86	₺4.00	₺3.80	8.13M
2026-09-29	₺3.64	+2.82%	₺3.56	₺3.70	₺3.49	10.60M
2026-09-28	₺3.54	-6.10%	₺3.72	₺3.73	₺3.46	13.36M
2026-09-25	₺3.77	+0.53%	₺3.99	₺3.99	₺3.75	9.23M
2026-09-24	₺3.75	-4.58%	₺3.92	₺4.04	₺3.75	9.57M
2026-09-23	₺3.93	-5.30%	₺4.13	₺4.24	₺3.91	11.13M
2026-09-22	₺4.15	+2.47%	₺4.00	₺4.19	₺4.00	9.54M
2026-09-21	₺4.05	-0.25%	₺4.05	₺4.13	₺3.87	10.51M
2026-09-18	₺4.06	+1.50%	₺4.04	₺4.06	₺3.84	12.67M
2026-09-17	₺4.00	-1.48%	₺3.98	₺4.19	₺3.90	13.33M
2026-09-16	₺4.06	-7.73%	₺4.42	₺4.43	₺3.96	8.93M
2026-09-15	₺4.40	-3.51%	₺4.60	₺4.60	₺4.40	5.06M
2026-09-14	₺4.56	-5.00%	₺4.82	₺4.82	₺4.56	6.55M
2026-09-11	₺4.80	0.00%	₺4.82	₺4.87	₺4.76	3.48M
2026-09-10	₺4.80	-1.03%	₺4.87	₺4.89	₺4.79	3.65M
2026-09-09	₺4.85	+1.46%	₺4.75	₺4.96	₺4.75	7.49M
2026-09-08	₺4.78	+1.27%	₺4.74	₺4.80	₺4.67	6.92M
2026-09-07	₺4.72	-0.63%	₺4.88	₺4.88	₺4.68	5.70M
2026-09-04	₺4.75	-0.42%	₺4.80	₺4.84	₺4.70	4.76M
2026-09-03	₺4.77	-4.22%	₺5.01	₺5.11	₺4.64	12.47M
2026-09-02	₺4.98	-0.40%	₺5.00	₺5.04	₺4.88	6.85M
2026-09-01	₺5.00	+1.21%	₺4.95	₺5.17	₺4.95	11.11M
2026-08-31	₺4.94	-3.89%	₺5.14	₺5.17	₺4.93	9.70M
2026-08-28	₺5.14	+1.58%	₺5.07	₺5.18	₺4.97	8.65M
2026-08-27	₺5.06	+0.80%	₺5.03	₺5.21	₺4.94	12.46M
2026-08-26	₺5.02	+6.13%	₺4.82	₺5.12	₺4.72	14.09M
2026-08-25	₺4.73	-2.67%	₺4.86	₺4.95	₺4.69	13.35M
2026-08-24	₺4.86	+7.05%	₺4.64	₺4.99	₺4.64	27.70M
2026-08-21	₺4.54	-1.09%	₺4.57	₺4.64	₺4.53	5.55M
2026-08-20	₺4.59	+1.77%	₺4.54	₺4.65	₺4.50	7.34M
2026-08-19	₺4.51	+0.89%	₺4.48	₺4.54	₺4.45	9.68M
2026-08-18	₺4.47	-0.22%	₺4.51	₺4.51	₺4.42	4.42M
2026-08-17	₺4.48	+0.90%	₺4.45	₺4.48	₺4.37	9.29M
2026-08-14	₺4.44	+2.78%	₺4.32	₺4.45	₺4.32	7.92M
2026-08-13	₺4.32	+1.17%	₺4.28	₺4.35	₺4.28	6.65M
2026-08-12	₺4.27	+0.47%	₺4.25	₺4.31	₺4.25	6.64M
2026-08-11	₺4.25	-0.23%	₺4.26	₺4.30	₺4.21	6.86M
2026-08-10	₺4.26	-1.39%	₺4.32	₺4.36	₺4.26	4.88M
2026-08-07	₺4.32	+0.93%	₺4.28	₺4.40	₺4.26	10.12M
2026-08-06	₺4.28	-2.06%	₺4.36	₺4.40	₺4.28	6.34M
2026-08-05	₺4.37	-1.80%	₺4.48	₺4.49	₺4.35	5.23M
2026-08-04	₺4.45	-0.67%	₺4.48	₺4.57	₺4.39	8.36M
2026-08-03	₺4.48	+0.22%	₺4.47	₺4.58	₺4.44	4.44M
2026-07-31	₺4.47	+4.68%	₺4.27	₺4.50	₺4.27	7.72M
2026-07-30	₺4.27	-1.16%	₺4.31	₺4.35	₺4.21	8.24M
2026-07-29	₺4.32	-3.36%	₺4.47	₺4.51	₺4.29	10.82M
2026-07-28	₺4.47	-3.87%	₺4.65	₺4.67	₺4.46	6.99M
2026-07-27	₺4.65	+0.22%	₺4.71	₺4.72	₺4.64	7.97M
2026-07-24	₺4.64	-0.64%	₺4.69	₺4.70	₺4.62	5.23M
2026-07-23	₺4.67	-1.27%	₺4.75	₺4.77	₺4.65	11.72M
2026-07-22	₺4.73	-0.42%	₺4.80	₺4.80	₺4.72	5.05M
2026-07-21	₺4.75	-2.86%	₺4.90	₺4.91	₺4.72	13.82M
2026-07-20	₺4.89	-1.61%	₺4.96	₺4.97	₺4.85	14.15M
2026-07-17	₺4.97	-0.40%	₺4.99	₺5.05	₺4.94	11.54M
2026-07-16	₺4.99	+0.20%	₺4.99	₺5.04	₺4.98	5.36M
2026-07-14	₺4.98	+0.61%	₺4.95	₺5.06	₺4.90	11.69M
2026-07-13	₺4.95	-1.98%	₺5.05	₺5.05	₺4.94	6.15M
2026-07-10	₺5.05	+1.20%	₺5.05	₺5.10	₺4.99	8.92M
2026-07-09	₺4.99	-0.20%	₺5.03	₺5.03	₺4.94	12.87M
2026-07-08	₺5.00	-1.96%	₺5.08	₺5.08	₺4.98	8.84M
2026-07-07	₺5.10	+0.99%	₺5.07	₺5.54	₺5.00	10.82M
2026-07-06	₺5.05	-1.56%	₺5.13	₺5.15	₺5.03	5.21M
2026-07-03	₺5.13	-2.66%	₺5.28	₺5.29	₺5.11	7.70M
2026-07-02	₺5.27	+2.53%	₺5.17	₺5.34	₺5.16	16.23M
2026-07-01	₺5.14	+0.59%	₺5.10	₺5.23	₺5.09	9.37M
2026-06-30	₺5.11	+0.59%	₺5.12	₺5.24	₺5.08	10.82M
2026-06-29	₺5.08	+0.99%	₺5.08	₺5.15	₺5.03	11.58M
2026-06-26	₺5.03	+0.60%	₺5.01	₺5.07	₺4.94	8.24M
2026-06-25	₺5.00	-0.99%	₺5.13	₺5.15	₺4.96	8.72M
2026-06-24	₺5.05	-1.37%	₺5.15	₺5.15	₺5.03	4.96M
2026-06-23	₺5.12	-1.35%	₺5.19	₺5.19	₺5.10	5.93M
2026-06-22	₺5.19	-1.89%	₺5.32	₺5.32	₺5.16	10.22M
2026-06-19	₺5.29	+1.73%	₺5.15	₺5.38	₺5.13	12.44M
2026-06-18	₺5.20	+1.56%	₺5.12	₺5.21	₺5.09	12.22M
2026-06-17	₺5.12	0.00%	₺5.12	₺5.18	₺5.09	8.55M
2026-06-16	₺5.12	+0.79%	₺5.11	₺5.16	₺5.07	9.13M
2026-06-15	₺5.08	+2.63%	₺5.05	₺5.17	₺5.04	13.71M
2026-06-12	₺4.95	+1.02%	₺4.95	₺5.07	₺4.90	11.59M
2026-06-11	₺4.90	-0.41%	₺4.96	₺4.96	₺4.84	9.98M
2026-06-10	₺4.92	+1.03%	₺4.94	₺4.98	₺4.85	16.13M
2026-06-09	₺4.87	-1.22%	₺4.93	₺4.97	₺4.85	12.69M
2026-06-08	₺4.93	-0.20%	₺4.95	₺4.99	₺4.84	14.02M
2026-06-05	₺4.94	-2.95%	₺5.05	₺5.13	₺4.92	14.45M
2026-06-04	₺5.09	+4.09%	₺4.93	₺5.19	₺4.89	28.47M
2026-06-03	₺4.89	-1.21%	₺4.95	₺4.99	₺4.88	19.27M
2026-06-02	₺4.95	+2.06%	₺4.86	₺4.98	₺4.86	13.85M
2026-06-01	₺4.85	+0.41%	₺4.87	₺4.97	₺4.85	11.34M
2026-05-29	₺4.83	0.00%	₺4.83	₺4.83	₺4.83	0
2026-05-28	₺4.83	0.00%	₺4.83	₺4.83	₺4.83	0
2026-05-27	₺4.83	0.00%	₺4.83	₺4.83	₺4.83	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	₺4.00	+9.89%	₺3.86	₺4.00	₺3.80	8.13M
2026-09-29	₺3.64	+2.82%	₺3.56	₺3.70	₺3.49	10.60M
2026-09-28	₺3.54	-6.10%	₺3.72	₺3.73	₺3.46	13.36M
2026-09-25	₺3.77	+0.53%	₺3.99	₺3.99	₺3.75	9.23M
2026-09-24	₺3.75	-4.58%	₺3.92	₺4.04	₺3.75	9.57M
2026-09-23	₺3.93	-5.30%	₺4.13	₺4.24	₺3.91	11.13M
2026-09-22	₺4.15	+2.47%	₺4.00	₺4.19	₺4.00	9.54M
2026-09-21	₺4.05	-0.25%	₺4.05	₺4.13	₺3.87	10.51M
2026-09-18	₺4.06	+1.50%	₺4.04	₺4.06	₺3.84	12.67M
2026-09-17	₺4.00	-1.48%	₺3.98	₺4.19	₺3.90	13.33M
2026-09-16	₺4.06	-7.73%	₺4.42	₺4.43	₺3.96	8.93M
2026-09-15	₺4.40	-3.51%	₺4.60	₺4.60	₺4.40	5.06M
2026-09-14	₺4.56	-5.00%	₺4.82	₺4.82	₺4.56	6.55M
2026-09-11	₺4.80	0.00%	₺4.82	₺4.87	₺4.76	3.48M
2026-09-10	₺4.80	-1.03%	₺4.87	₺4.89	₺4.79	3.65M
2026-09-09	₺4.85	+1.46%	₺4.75	₺4.96	₺4.75	7.49M
2026-09-08	₺4.78	+1.27%	₺4.74	₺4.80	₺4.67	6.92M
2026-09-07	₺4.72	-0.63%	₺4.88	₺4.88	₺4.68	5.70M
2026-09-04	₺4.75	-0.42%	₺4.80	₺4.84	₺4.70	4.76M
2026-09-03	₺4.77	-4.22%	₺5.01	₺5.11	₺4.64	12.47M
2026-09-02	₺4.98	-0.40%	₺5.00	₺5.04	₺4.88	6.85M
2026-09-01	₺5.00	+1.21%	₺4.95	₺5.17	₺4.95	11.11M
2026-08-31	₺4.94	-3.89%	₺5.14	₺5.17	₺4.93	9.70M
2026-08-28	₺5.14	+1.58%	₺5.07	₺5.18	₺4.97	8.65M
2026-08-27	₺5.06	+0.80%	₺5.03	₺5.21	₺4.94	12.46M
2026-08-26	₺5.02	+6.13%	₺4.82	₺5.12	₺4.72	14.09M
2026-08-25	₺4.73	-2.67%	₺4.86	₺4.95	₺4.69	13.35M
2026-08-24	₺4.86	+7.05%	₺4.64	₺4.99	₺4.64	27.70M
2026-08-21	₺4.54	-1.09%	₺4.57	₺4.64	₺4.53	5.55M
2026-08-20	₺4.59	+1.77%	₺4.54	₺4.65	₺4.50	7.34M
2026-08-19	₺4.51	+0.89%	₺4.48	₺4.54	₺4.45	9.68M
2026-08-18	₺4.47	-0.22%	₺4.51	₺4.51	₺4.42	4.42M
2026-08-17	₺4.48	+0.90%	₺4.45	₺4.48	₺4.37	9.29M
2026-08-14	₺4.44	+2.78%	₺4.32	₺4.45	₺4.32	7.92M
2026-08-13	₺4.32	+1.17%	₺4.28	₺4.35	₺4.28	6.65M
2026-08-12	₺4.27	+0.47%	₺4.25	₺4.31	₺4.25	6.64M
2026-08-11	₺4.25	-0.23%	₺4.26	₺4.30	₺4.21	6.86M
2026-08-10	₺4.26	-1.39%	₺4.32	₺4.36	₺4.26	4.88M
2026-08-07	₺4.32	+0.93%	₺4.28	₺4.40	₺4.26	10.12M
2026-08-06	₺4.28	-2.06%	₺4.36	₺4.40	₺4.28	6.34M
2026-08-05	₺4.37	-1.80%	₺4.48	₺4.49	₺4.35	5.23M
2026-08-04	₺4.45	-0.67%	₺4.48	₺4.57	₺4.39	8.36M
2026-08-03	₺4.48	+0.22%	₺4.47	₺4.58	₺4.44	4.44M
2026-07-31	₺4.47	+4.68%	₺4.27	₺4.50	₺4.27	7.72M
2026-07-30	₺4.27	-1.16%	₺4.31	₺4.35	₺4.21	8.24M
2026-07-29	₺4.32	-3.36%	₺4.47	₺4.51	₺4.29	10.82M
2026-07-28	₺4.47	-3.87%	₺4.65	₺4.67	₺4.46	6.99M
2026-07-27	₺4.65	+0.22%	₺4.71	₺4.72	₺4.64	7.97M
2026-07-24	₺4.64	-0.64%	₺4.69	₺4.70	₺4.62	5.23M
2026-07-23	₺4.67	-1.27%	₺4.75	₺4.77	₺4.65	11.72M
2026-07-22	₺4.73	-0.42%	₺4.80	₺4.80	₺4.72	5.05M
2026-07-21	₺4.75	-2.86%	₺4.90	₺4.91	₺4.72	13.82M
2026-07-20	₺4.89	-1.61%	₺4.96	₺4.97	₺4.85	14.15M
2026-07-17	₺4.97	-0.40%	₺4.99	₺5.05	₺4.94	11.54M
2026-07-16	₺4.99	+0.20%	₺4.99	₺5.04	₺4.98	5.36M
2026-07-14	₺4.98	+0.61%	₺4.95	₺5.06	₺4.90	11.69M
2026-07-13	₺4.95	-1.98%	₺5.05	₺5.05	₺4.94	6.15M
2026-07-10	₺5.05	+1.20%	₺5.05	₺5.10	₺4.99	8.92M
2026-07-09	₺4.99	-0.20%	₺5.03	₺5.03	₺4.94	12.87M
2026-07-08	₺5.00	-1.96%	₺5.08	₺5.08	₺4.98	8.84M
2026-07-07	₺5.10	+0.99%	₺5.07	₺5.54	₺5.00	10.82M
2026-07-06	₺5.05	-1.56%	₺5.13	₺5.15	₺5.03	5.21M
2026-07-03	₺5.13	-2.66%	₺5.28	₺5.29	₺5.11	7.70M
2026-07-02	₺5.27	+2.53%	₺5.17	₺5.34	₺5.16	16.23M
2026-07-01	₺5.14	+0.59%	₺5.10	₺5.23	₺5.09	9.37M
2026-06-30	₺5.11	+0.59%	₺5.12	₺5.24	₺5.08	10.82M
2026-06-29	₺5.08	+0.99%	₺5.08	₺5.15	₺5.03	11.58M
2026-06-26	₺5.03	+0.60%	₺5.01	₺5.07	₺4.94	8.24M
2026-06-25	₺5.00	-0.99%	₺5.13	₺5.15	₺4.96	8.72M
2026-06-24	₺5.05	-1.37%	₺5.15	₺5.15	₺5.03	4.96M
2026-06-23	₺5.12	-1.35%	₺5.19	₺5.19	₺5.10	5.93M
2026-06-22	₺5.19	-1.89%	₺5.32	₺5.32	₺5.16	10.22M
2026-06-19	₺5.29	+1.73%	₺5.15	₺5.38	₺5.13	12.44M
2026-06-18	₺5.20	+1.56%	₺5.12	₺5.21	₺5.09	12.22M
2026-06-17	₺5.12	0.00%	₺5.12	₺5.18	₺5.09	8.55M
2026-06-16	₺5.12	+0.79%	₺5.11	₺5.16	₺5.07	9.13M
2026-06-15	₺5.08	+2.63%	₺5.05	₺5.17	₺5.04	13.71M
2026-06-12	₺4.95	+1.02%	₺4.95	₺5.07	₺4.90	11.59M
2026-06-11	₺4.90	-0.41%	₺4.96	₺4.96	₺4.84	9.98M
2026-06-10	₺4.92	+1.03%	₺4.94	₺4.98	₺4.85	16.13M
2026-06-09	₺4.87	-1.22%	₺4.93	₺4.97	₺4.85	12.69M
2026-06-08	₺4.93	-0.20%	₺4.95	₺4.99	₺4.84	14.02M
2026-06-05	₺4.94	-2.95%	₺5.05	₺5.13	₺4.92	14.45M
2026-06-04	₺5.09	+4.09%	₺4.93	₺5.19	₺4.89	28.47M
2026-06-03	₺4.89	-1.21%	₺4.95	₺4.99	₺4.88	19.27M
2026-06-02	₺4.95	+2.06%	₺4.86	₺4.98	₺4.86	13.85M
2026-06-01	₺4.85	+0.41%	₺4.87	₺4.97	₺4.85	11.34M
2026-05-29	₺4.83	0.00%	₺4.83	₺4.83	₺4.83	0
2026-05-28	₺4.83	0.00%	₺4.83	₺4.83	₺4.83	0
2026-05-27	₺4.83	0.00%	₺4.83	₺4.83	₺4.83	0