KORAY GAYRIMENKUL YATIRIM ORTAKLIGI A.S. Class B KGYO

BIST · Türkiye · Finans

₺9,69+0,44 (+%4,76)

Piyasa açık· 1 Eki 2026 14:28 UTC· TRY · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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