KGYO
KORAY GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (KGYO)
8.150
₺
-0.710 (%-8.01)
KGYO: KORAY GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KORAY GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 3.7231
CLOSE 3.7222
Low
LOW 2.5025
High
HIGH 6.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.1327 | 3.1665 | 3.0222 | 3.1327 |
| 01/02/2025 | 3.1573 | 3.2187 | 3.0603 | 3.1635 |
| 01/05/2025 | 3.1757 | 3.2003 | 3.0713 | 3.185 |
| 01/06/2025 | 3.1942 | 3.2372 | 3.0467 | 3.0959 |
| 01/07/2025 | 3.0959 | 3.102 | 3.016 | 3.0406 |
| 01/08/2025 | 3.099 | 3.099 | 2.8514 | 2.8748 |
| 01/09/2025 | 2.9042 | 2.9042 | 2.6266 | 2.6266 |
| 01/12/2025 | 2.6266 | 2.7752 | 2.5566 | 2.7089 |
| 01/13/2025 | 2.7089 | 2.8256 | 2.5504 | 2.7605 |
| 01/14/2025 | 2.7752 | 2.7752 | 2.7028 | 2.7028 |
| 01/15/2025 | 2.7015 | 2.7703 | 2.6536 | 2.6684 |
| 01/16/2025 | 2.6684 | 2.7163 | 2.6389 | 2.6413 |
| 01/19/2025 | 2.677 | 2.6782 | 2.5689 | 2.6168 |
| 01/20/2025 | 2.6229 | 2.634 | 2.5676 | 2.5762 |
| 01/21/2025 | 2.6168 | 2.6168 | 2.5025 | 2.5025 |
| 01/22/2025 | 2.5775 | 2.6843 | 2.5332 | 2.6376 |
| 01/23/2025 | 2.6413 | 2.6413 | 2.5381 | 2.5861 |
| 01/26/2025 | 2.6118 | 2.6118 | 2.5639 | 2.5983 |
| 01/27/2025 | 2.5983 | 2.6106 | 2.5529 | 2.5897 |
| 01/28/2025 | 2.6045 | 2.6045 | 2.5295 | 2.5431 |
| 01/29/2025 | 2.5529 | 2.5848 | 2.532 | 2.5578 |
| 01/30/2025 | 2.5541 | 2.672 | 2.5467 | 2.634 |
| 02/02/2025 | 2.634 | 2.6413 | 2.5025 | 2.5971 |
| 02/03/2025 | 2.591 | 2.6131 | 2.5173 | 2.5541 |
| 02/04/2025 | 2.5627 | 2.6106 | 2.5332 | 2.5787 |
| 02/05/2025 | 2.5762 | 2.8354 | 2.5578 | 2.5811 |
| 02/06/2025 | 2.5811 | 2.5983 | 2.5676 | 2.5811 |
| 02/09/2025 | 2.5861 | 2.6217 | 2.5689 | 2.5861 |
| 02/10/2025 | 2.5861 | 2.7015 | 2.5701 | 2.6831 |
| 02/11/2025 | 2.6696 | 2.7335 | 2.6413 | 2.6647 |
| 02/12/2025 | 2.6647 | 2.7089 | 2.6352 | 2.7028 |
| 02/13/2025 | 2.7028 | 2.7028 | 2.6401 | 2.6831 |
| 02/16/2025 | 2.6905 | 2.7064 | 2.6524 | 2.7064 |
| 02/17/2025 | 2.7175 | 2.7236 | 2.6708 | 2.7028 |
| 02/18/2025 | 2.7089 | 2.8256 | 2.6806 | 2.8109 |
| 02/19/2025 | 2.7765 | 2.8072 | 2.7114 | 2.7519 |
| 02/20/2025 | 2.7519 | 2.7814 | 2.6782 | 2.7126 |
| 02/23/2025 | 2.7163 | 2.9472 | 2.7163 | 2.9128 |
| 02/24/2025 | 2.9153 | 2.93 | 2.8563 | 2.8563 |
| 02/25/2025 | 2.8858 | 2.9079 | 2.7998 | 2.8612 |
| 02/26/2025 | 2.8821 | 2.8858 | 2.7937 | 2.8834 |
| 02/27/2025 | 2.8907 | 2.9092 | 2.833 | 2.9055 |
| 03/02/2025 | 2.9116 | 2.9116 | 2.6155 | 2.7028 |
| 03/03/2025 | 2.7028 | 2.7789 | 2.688 | 2.7544 |
| 03/04/2025 | 2.7544 | 2.7826 | 2.7028 | 2.7028 |
| 03/05/2025 | 2.7077 | 2.79 | 2.6487 | 2.79 |
| 03/06/2025 | 2.7703 | 2.9042 | 2.747 | 2.7642 |
| 03/09/2025 | 2.7654 | 2.8686 | 2.7605 | 2.8305 |
| 03/10/2025 | 2.7642 | 2.9423 | 2.7642 | 2.9423 |
| 03/11/2025 | 2.99 | 3 | 2.8 | 3 |
| 03/12/2025 | 3 | 3.1 | 2.97 | 3.02 |
| 03/13/2025 | 3.07 | 3.07 | 2.92 | 2.96 |
| 03/16/2025 | 3.01 | 3.09 | 2.96 | 3.06 |
| 03/17/2025 | 3.06 | 3.1 | 3 | 3.07 |
| 03/18/2025 | 2.84 | 3.26 | 2.81 | 3.06 |
| 03/19/2025 | 3.05 | 3.06 | 2.83 | 2.92 |
| 03/20/2025 | 2.92 | 2.96 | 2.71 | 2.84 |
| 03/23/2025 | 2.81 | 2.88 | 2.67 | 2.78 |
| 03/24/2025 | 2.78 | 2.92 | 2.69 | 2.92 |
| 03/25/2025 | 2.91 | 3.02 | 2.89 | 2.94 |
| 03/26/2025 | 2.98 | 3.02 | 2.93 | 2.98 |
| 03/27/2025 | 3.02 | 3.06 | 2.92 | 3.06 |
| 04/01/2025 | 3.01 | 3.1 | 2.99 | 3.01 |
| 04/02/2025 | 3.03 | 3.07 | 2.93 | 3.06 |
| 04/03/2025 | 3.06 | 3.17 | 3.04 | 3.1 |
| 04/06/2025 | 3.08 | 3.11 | 2.93 | 3.11 |
| 04/07/2025 | 3.11 | 3.13 | 3.05 | 3.1 |
| 04/08/2025 | 3.12 | 3.18 | 3.08 | 3.11 |
| 04/09/2025 | 3.14 | 3.16 | 3.07 | 3.08 |
| 04/10/2025 | 3.09 | 3.1 | 3.03 | 3.06 |
| 04/13/2025 | 3.08 | 3.29 | 3.05 | 3.25 |
| 04/14/2025 | 3.25 | 3.36 | 3.23 | 3.34 |
| 04/15/2025 | 3.37 | 3.41 | 3.19 | 3.28 |
| 04/16/2025 | 3.27 | 3.3 | 3.21 | 3.25 |
| 04/17/2025 | 3.25 | 3.25 | 3.19 | 3.25 |
| 04/20/2025 | 3.29 | 3.3 | 3.17 | 3.22 |
| 04/21/2025 | 3.22 | 3.31 | 3.19 | 3.21 |
| 04/23/2025 | 3.21 | 3.25 | 3.18 | 3.22 |
| 04/24/2025 | 3.22 | 3.24 | 3.09 | 3.1 |
| 04/27/2025 | 3.1 | 3.15 | 3.08 | 3.1 |
| 04/28/2025 | 3.12 | 3.12 | 3.04 | 3.09 |
| 04/29/2025 | 3.1 | 3.13 | 3.04 | 3.09 |
| 05/01/2025 | 3.11 | 3.15 | 3.06 | 3.09 |
| 05/04/2025 | 3.1 | 3.13 | 3.05 | 3.11 |
| 05/05/2025 | 3.12 | 3.22 | 3.09 | 3.18 |
| 05/06/2025 | 3.18 | 3.19 | 3.1 | 3.15 |
| 05/07/2025 | 3.15 | 3.23 | 3.13 | 3.2 |
| 05/08/2025 | 3.22 | 3.33 | 3.2 | 3.32 |
| 05/11/2025 | 3.39 | 3.39 | 3.25 | 3.29 |
| 05/12/2025 | 3.29 | 3.58 | 3.27 | 3.56 |
| 05/13/2025 | 3.91 | 3.91 | 3.72 | 3.91 |
| 05/14/2025 | 3.91 | 4.03 | 3.62 | 3.71 |
| 05/15/2025 | 3.72 | 3.84 | 3.61 | 3.69 |
| 05/19/2025 | 3.7 | 3.75 | 3.6 | 3.63 |
| 05/20/2025 | 3.64 | 3.73 | 3.62 | 3.69 |
| 05/21/2025 | 3.69 | 3.72 | 3.58 | 3.64 |
| 05/22/2025 | 3.64 | 3.7 | 3.6 | 3.65 |
| 05/25/2025 | 3.65 | 3.65 | 3.5 | 3.53 |
| 05/26/2025 | 3.53 | 3.61 | 3.51 | 3.57 |
| 05/27/2025 | 3.57 | 3.7 | 3.55 | 3.6 |
| 05/28/2025 | 3.6 | 3.65 | 3.54 | 3.58 |
| 05/29/2025 | 3.6 | 3.64 | 3.52 | 3.64 |
| 06/01/2025 | 3.66 | 3.72 | 3.56 | 3.56 |
| 06/02/2025 | 3.58 | 3.6 | 3.52 | 3.56 |
| 06/03/2025 | 3.56 | 3.77 | 3.56 | 3.7 |
| 06/04/2025 | 3.71 | 3.8 | 3.65 | 3.67 |
| 06/09/2025 | 3.66 | 3.7 | 3.55 | 3.56 |
| 06/10/2025 | 3.58 | 3.58 | 3.46 | 3.54 |
| 06/11/2025 | 3.54 | 3.55 | 3.47 | 3.48 |
| 06/12/2025 | 3.39 | 3.4 | 3.22 | 3.4 |
| 06/15/2025 | 3.4 | 3.42 | 3.33 | 3.33 |
| 06/16/2025 | 3.34 | 3.44 | 3.31 | 3.41 |
| 06/17/2025 | 3.42 | 3.42 | 3.31 | 3.4 |
| 06/18/2025 | 3.4 | 3.42 | 3.32 | 3.36 |
| 06/19/2025 | 3.37 | 3.38 | 3.3 | 3.34 |
| 06/22/2025 | 3.34 | 3.34 | 3.2 | 3.24 |
| 06/23/2025 | 3.28 | 3.37 | 3.28 | 3.34 |
| 06/24/2025 | 3.31 | 3.43 | 3.27 | 3.35 |
| 06/25/2025 | 3.37 | 3.4 | 3.32 | 3.4 |
| 06/26/2025 | 3.4 | 3.44 | 3.35 | 3.4 |
| 06/29/2025 | 3.4 | 3.54 | 3.37 | 3.54 |
| 06/30/2025 | 3.54 | 3.54 | 3.45 | 3.51 |
| 07/01/2025 | 3.51 | 3.58 | 3.44 | 3.46 |
| 07/02/2025 | 3.47 | 3.65 | 3.47 | 3.6 |
| 07/03/2025 | 3.61 | 3.62 | 3.48 | 3.51 |
| 07/06/2025 | 3.5 | 3.55 | 3.45 | 3.54 |
| 07/07/2025 | 3.57 | 3.6 | 3.48 | 3.53 |
| 07/08/2025 | 3.54 | 3.55 | 3.46 | 3.48 |
| 07/09/2025 | 3.52 | 3.54 | 3.48 | 3.49 |
| 07/10/2025 | 3.51 | 3.57 | 3.5 | 3.52 |
| 07/13/2025 | 3.52 | 3.65 | 3.52 | 3.62 |
| 07/15/2025 | 3.67 | 3.67 | 3.48 | 3.5 |
| 07/16/2025 | 3.51 | 3.61 | 3.5 | 3.58 |
| 07/17/2025 | 3.57 | 3.65 | 3.52 | 3.58 |
| 07/20/2025 | 3.6 | 3.75 | 3.6 | 3.69 |
| 07/21/2025 | 3.69 | 3.85 | 3.63 | 3.7 |
| 07/22/2025 | 3.83 | 3.83 | 3.64 | 3.64 |
| 07/23/2025 | 3.66 | 3.75 | 3.64 | 3.68 |
| 07/24/2025 | 3.7 | 3.7 | 3.54 | 3.54 |
| 07/27/2025 | 3.58 | 3.72 | 3.55 | 3.69 |
| 07/28/2025 | 3.69 | 3.75 | 3.64 | 3.67 |
| 07/29/2025 | 3.67 | 3.67 | 3.6 | 3.61 |
| 07/30/2025 | 3.59 | 3.77 | 3.59 | 3.72 |
| 07/31/2025 | 3.73 | 3.75 | 3.59 | 3.6 |
| 08/03/2025 | 3.62 | 3.65 | 3.54 | 3.55 |
| 08/04/2025 | 3.56 | 3.65 | 3.53 | 3.55 |
| 08/05/2025 | 3.58 | 3.58 | 3.5 | 3.54 |
| 08/06/2025 | 3.55 | 3.63 | 3.54 | 3.57 |
| 08/07/2025 | 3.57 | 3.62 | 3.53 | 3.53 |
| 08/10/2025 | 3.53 | 3.59 | 3.37 | 3.39 |
| 08/11/2025 | 3.4 | 3.42 | 3.32 | 3.32 |
| 08/12/2025 | 3.34 | 3.46 | 3.3 | 3.32 |
| 08/13/2025 | 3.33 | 3.38 | 3.26 | 3.31 |
| 08/14/2025 | 3.31 | 3.44 | 3.26 | 3.4 |
| 08/17/2025 | 3.44 | 3.44 | 3.34 | 3.35 |
| 08/18/2025 | 3.36 | 3.42 | 3.35 | 3.35 |
| 08/19/2025 | 3.35 | 3.41 | 3.34 | 3.39 |
| 08/20/2025 | 3.41 | 3.44 | 3.33 | 3.39 |
| 08/21/2025 | 3.4 | 3.41 | 3.32 | 3.34 |
| 08/24/2025 | 3.35 | 3.37 | 3.3 | 3.33 |
| 08/25/2025 | 3.34 | 3.37 | 3.3 | 3.31 |
| 08/26/2025 | 3.32 | 3.34 | 3.27 | 3.28 |
| 08/27/2025 | 3.29 | 3.32 | 3.25 | 3.29 |
| 08/28/2025 | 3.3 | 3.46 | 3.3 | 3.35 |
| 08/31/2025 | 3.38 | 3.47 | 3.38 | 3.4 |
| 09/01/2025 | 3.48 | 3.49 | 3.2 | 3.36 |
| 09/02/2025 | 3.38 | 3.38 | 3.29 | 3.32 |
| 09/03/2025 | 3.34 | 3.41 | 3.33 | 3.35 |
| 09/04/2025 | 3.37 | 3.38 | 3.3 | 3.32 |
| 09/07/2025 | 3.31 | 3.4 | 3.24 | 3.37 |
| 09/08/2025 | 3.37 | 3.41 | 3.28 | 3.31 |
| 09/09/2025 | 3.34 | 3.34 | 3.26 | 3.29 |
| 09/10/2025 | 3.31 | 3.33 | 3.22 | 3.25 |
| 09/11/2025 | 3.29 | 3.29 | 3.16 | 3.27 |
| 09/14/2025 | 3.27 | 3.45 | 3.19 | 3.4 |
| 09/15/2025 | 3.41 | 3.47 | 3.36 | 3.4 |
| 09/16/2025 | 3.41 | 3.48 | 3.37 | 3.37 |
| 09/17/2025 | 3.39 | 3.45 | 3.33 | 3.35 |
| 09/18/2025 | 3.37 | 3.43 | 3.32 | 3.41 |
| 09/21/2025 | 3.46 | 3.48 | 3.36 | 3.44 |
| 09/22/2025 | 3.44 | 3.54 | 3.41 | 3.44 |
| 09/23/2025 | 3.45 | 3.53 | 3.41 | 3.43 |
| 09/24/2025 | 3.44 | 3.45 | 3.34 | 3.35 |
| 09/25/2025 | 3.35 | 3.68 | 3.34 | 3.68 |
| 09/28/2025 | 3.68 | 3.85 | 3.32 | 3.78 |
| 09/29/2025 | 3.78 | 4.06 | 3.7 | 3.86 |
| 09/30/2025 | 3.87 | 3.89 | 3.65 | 3.77 |
| 10/01/2025 | 3.79 | 3.91 | 3.74 | 3.8 |
| 10/02/2025 | 3.8 | 3.9 | 3.75 | 3.82 |
| 10/05/2025 | 3.83 | 3.88 | 3.75 | 3.78 |
| 10/06/2025 | 3.78 | 4.09 | 3.78 | 4.03 |
| 10/07/2025 | 3.95 | 4.29 | 3.95 | 4.23 |
| 10/08/2025 | 4.25 | 4.38 | 4.16 | 4.38 |
| 10/09/2025 | 4.46 | 4.46 | 4.26 | 4.32 |
| 10/12/2025 | 4.3 | 4.46 | 4.28 | 4.43 |
| 10/13/2025 | 4.43 | 4.55 | 4.37 | 4.48 |
| 10/14/2025 | 4.53 | 4.58 | 4.45 | 4.58 |
| 10/15/2025 | 4.5 | 4.66 | 4.4 | 4.61 |
| 10/16/2025 | 4.62 | 4.62 | 4.23 | 4.49 |
| 10/19/2025 | 4.45 | 4.93 | 4.45 | 4.93 |
| 10/20/2025 | 5.03 | 5.17 | 4.86 | 5.08 |
| 10/21/2025 | 5.08 | 5.2 | 4.88 | 5.07 |
| 10/22/2025 | 5.07 | 5.41 | 5 | 5.32 |
| 10/23/2025 | 5.35 | 5.69 | 5.28 | 5.69 |
| 10/26/2025 | 6 | 6.25 | 5.86 | 6.25 |
| 10/27/2025 | 6.25 | 6.42 | 6.05 | 6.24 |
| 10/29/2025 | 6.2 | 6.32 | 5.73 | 6.06 |
| 10/30/2025 | 6.02 | 6.32 | 6.01 | 6.17 |
| 11/02/2025 | 6.25 | 6.25 | 6 | 6.09 |
| 11/03/2025 | 6.15 | 6.69 | 6.09 | 6.46 |
| 11/04/2025 | 6.46 | 6.47 | 6.22 | 6.23 |
| 11/05/2025 | 6.23 | 6.44 | 6 | 6.34 |
| 11/06/2025 | 6.35 | 6.49 | 6.23 | 6.28 |
| 11/09/2025 | 6.32 | 6.55 | 6.29 | 6.35 |
| 11/10/2025 | 6.37 | 6.46 | 6.05 | 6.23 |
| 11/11/2025 | 6.29 | 6.29 | 6.07 | 6.16 |
| 11/12/2025 | 6.2 | 6.31 | 6.19 | 6.29 |
| 11/13/2025 | 6.34 | 6.9 | 6.17 | 6.81 |
| 11/16/2025 | 6.8 | 6.81 | 6.13 | 6.13 |
| 11/17/2025 | 6 | 6.15 | 5.71 | 6 |
| 11/18/2025 | 6 | 6.27 | 6 | 6.1 |
| 11/19/2025 | 6.11 | 6.23 | 6.02 | 6.2 |
| 11/20/2025 | 6.19 | 6.3 | 6 | 6.21 |
| 11/23/2025 | 6.46 | 6.5 | 5.78 | 5.88 |
| 11/24/2025 | 5.7 | 5.7 | 5.3 | 5.3 |
| 11/25/2025 | 5.22 | 5.24 | 4.77 | 4.77 |
| 11/26/2025 | 4.45 | 4.75 | 4.3 | 4.55 |
| 11/27/2025 | 4.5 | 4.86 | 4.45 | 4.61 |
| 11/30/2025 | 4.63 | 4.72 | 4.53 | 4.6 |
| 12/01/2025 | 4.6 | 4.82 | 4.54 | 4.65 |
| 12/02/2025 | 4.76 | 4.76 | 4.54 | 4.59 |
| 12/03/2025 | 4.59 | 4.74 | 4.57 | 4.61 |
| 12/04/2025 | 4.65 | 4.71 | 4.58 | 4.64 |
| 12/07/2025 | 4.64 | 5.03 | 4.64 | 4.88 |
| 12/08/2025 | 4.91 | 5.15 | 4.85 | 5.02 |
| 12/09/2025 | 5.01 | 5.04 | 4.81 | 4.94 |
| 12/10/2025 | 4.95 | 4.95 | 4.71 | 4.73 |
| 12/11/2025 | 4.7 | 4.87 | 4.62 | 4.87 |
| 12/14/2025 | 4.86 | 4.98 | 4.82 | 4.9 |
| 12/15/2025 | 4.85 | 5.06 | 4.85 | 4.95 |
| 12/16/2025 | 4.95 | 5.05 | 4.88 | 4.96 |
| 12/17/2025 | 4.99 | 5 | 4.87 | 5 |
| 12/18/2025 | 4.72 | 4.99 | 4.59 | 4.81 |
| 12/21/2025 | 4.81 | 5.22 | 4.77 | 5.15 |
| 12/22/2025 | 5.15 | 5.3 | 4.96 | 5.06 |
| 12/23/2025 | 5.08 | 5.1 | 4.97 | 5 |
| 12/24/2025 | 5 | 5.2 | 4.9 | 5.1 |
| 12/25/2025 | 5.15 | 5.53 | 5.11 | 5.4 |
| 12/28/2025 | 5.42 | 5.46 | 5.15 | 5.2 |
| 12/29/2025 | 5.2 | 5.2 | 4.98 | 5.01 |
| 12/30/2025 | 5.02 | 5.09 | 4.85 | 5.01 |