KRGYO
KÖRFEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:00
2.69 ₺
-0.010 (%-0.37)
Previous Close: 2.7·
Volatility: 1.480
Day Low₺2.67
Day High₺2.71
Market Data
Spot Rate
B:2.69
A:2.7
Week over week (WoW)
-6.60%
Month over month (MoM)
-1.10%
Year to date (YTD)
-4.32%
Year over year (YoY)
-23.18%
KRGYO: KÖRFEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.1597
CLOSE 2.1666
Low
LOW 0.5196
High
HIGH 5.0865
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 0.7595 | 0.775 | 0.7531 | 0.7652 |
| 01/02/2023 | 0.7677 | 0.7766 | 0.7393 | 0.775 |
| 01/03/2023 | 0.7839 | 0.7944 | 0.732 | 0.7335 |
| 01/04/2023 | 0.736 | 0.7425 | 0.6606 | 0.6663 |
| 01/05/2023 | 0.6647 | 0.7295 | 0.6339 | 0.7117 |
| 01/08/2023 | 0.7295 | 0.7335 | 0.6745 | 0.6745 |
| 01/09/2023 | 0.7109 | 0.7109 | 0.6533 | 0.6558 |
| 01/10/2023 | 0.6558 | 0.6745 | 0.6047 | 0.6047 |
| 01/11/2023 | 0.608 | 0.6274 | 0.5788 | 0.6217 |
| 01/12/2023 | 0.6226 | 0.6647 | 0.5999 | 0.6226 |
| 01/15/2023 | 0.6234 | 0.6509 | 0.6145 | 0.6476 |
| 01/16/2023 | 0.6509 | 0.672 | 0.6314 | 0.6614 |
| 01/17/2023 | 0.6606 | 0.6768 | 0.6526 | 0.6526 |
| 01/18/2023 | 0.6533 | 0.6687 | 0.6445 | 0.6518 |
| 01/19/2023 | 0.6518 | 0.6655 | 0.6476 | 0.6509 |
| 01/22/2023 | 0.6509 | 0.672 | 0.6428 | 0.646 |
| 01/23/2023 | 0.6485 | 0.6614 | 0.6209 | 0.6217 |
| 01/24/2023 | 0.6241 | 0.6299 | 0.5934 | 0.5999 |
| 01/25/2023 | 0.6015 | 0.6599 | 0.5999 | 0.6582 |
| 01/26/2023 | 0.6582 | 0.6622 | 0.6095 | 0.6241 |
| 01/29/2023 | 0.6241 | 0.6355 | 0.6015 | 0.6015 |
| 01/30/2023 | 0.6007 | 0.638 | 0.5836 | 0.6153 |
| 01/31/2023 | 0.6161 | 0.6209 | 0.5788 | 0.5788 |
| 02/01/2023 | 0.5844 | 0.5958 | 0.5439 | 0.5666 |
| 02/02/2023 | 0.5682 | 0.603 | 0.5666 | 0.6022 |
| 02/05/2023 | 0.5723 | 0.6039 | 0.5658 | 0.5917 |
| 02/06/2023 | 0.6103 | 0.6153 | 0.5326 | 0.5374 |
| 02/14/2023 | 0.5642 | 0.5869 | 0.5374 | 0.5796 |
| 02/15/2023 | 0.608 | 0.608 | 0.5407 | 0.5423 |
| 02/16/2023 | 0.5439 | 0.5504 | 0.5196 | 0.5358 |
| 02/19/2023 | 0.5358 | 0.5593 | 0.5228 | 0.5544 |
| 02/20/2023 | 0.5544 | 0.5949 | 0.5415 | 0.5699 |
| 02/21/2023 | 0.5715 | 0.5812 | 0.5577 | 0.5747 |
| 02/22/2023 | 0.5788 | 0.5934 | 0.5755 | 0.5885 |
| 02/23/2023 | 0.5917 | 0.603 | 0.5788 | 0.5958 |
| 02/26/2023 | 0.5958 | 0.6095 | 0.5917 | 0.5942 |
| 02/27/2023 | 0.6072 | 0.6072 | 0.5917 | 0.5926 |
| 02/28/2023 | 0.5926 | 0.6015 | 0.5861 | 0.5974 |
| 03/01/2023 | 0.5974 | 0.6201 | 0.5934 | 0.612 |
| 03/02/2023 | 0.612 | 0.6728 | 0.5828 | 0.6728 |
| 03/05/2023 | 0.6728 | 0.7401 | 0.6599 | 0.7401 |
| 03/06/2023 | 0.7677 | 0.8138 | 0.7644 | 0.8138 |
| 03/07/2023 | 0.8511 | 0.8949 | 0.7822 | 0.8949 |
| 03/08/2023 | 0.9087 | 0.9841 | 0.9079 | 0.9768 |
| 03/09/2023 | 0.9686 | 0.9686 | 0.8917 | 0.9313 |
| 03/12/2023 | 0.9014 | 1.0238 | 0.8576 | 1.0238 |
| 03/13/2023 | 1.0659 | 1.1227 | 1.0011 | 1.0011 |
| 03/14/2023 | 1.0011 | 1.1008 | 0.95 | 1.0984 |
| 03/15/2023 | 1.0951 | 1.1997 | 1.0578 | 1.1251 |
| 03/16/2023 | 1.1575 | 1.1575 | 1.04 | 1.04 |
| 03/19/2023 | 1.0376 | 1.0578 | 0.9452 | 0.9663 |
| 03/20/2023 | 0.9955 | 1.0109 | 0.9046 | 0.9306 |
| 03/21/2023 | 0.929 | 0.9695 | 0.8949 | 0.9306 |
| 03/22/2023 | 0.9532 | 0.9582 | 0.8714 | 0.8754 |
| 03/23/2023 | 0.8771 | 0.9306 | 0.8771 | 0.8892 |
| 03/26/2023 | 0.8892 | 0.899 | 0.8527 | 0.8527 |
| 03/27/2023 | 0.8511 | 0.9379 | 0.835 | 0.9379 |
| 03/28/2023 | 0.9727 | 1.0311 | 0.9646 | 1.0311 |
| 03/29/2023 | 1.1081 | 1.1341 | 1.0668 | 1.1341 |
| 03/30/2023 | 1.2467 | 1.2467 | 1.1924 | 1.2467 |
| 04/02/2023 | 1.2483 | 1.3683 | 1.1251 | 1.151 |
| 04/03/2023 | 1.1259 | 1.22 | 1.0708 | 1.1341 |
| 04/04/2023 | 1.0943 | 1.2467 | 1.0943 | 1.2467 |
| 04/05/2023 | 1.3537 | 1.3707 | 1.2969 | 1.3707 |
| 04/06/2023 | 1.3732 | 1.5077 | 1.3732 | 1.5077 |
| 04/09/2023 | 1.4624 | 1.5077 | 1.3569 | 1.4186 |
| 04/10/2023 | 1.4024 | 1.4088 | 1.2888 | 1.3456 |
| 04/11/2023 | 1.2969 | 1.4801 | 1.2969 | 1.4801 |
| 04/12/2023 | 1.511 | 1.6277 | 1.511 | 1.6277 |
| 04/13/2023 | 1.5587 | 1.7509 | 1.4997 | 1.6074 |
| 04/16/2023 | 1.5312 | 1.7606 | 1.4955 | 1.7217 |
| 04/17/2023 | 1.7023 | 1.8011 | 1.6171 | 1.6698 |
| 04/18/2023 | 1.6204 | 1.7169 | 1.5401 | 1.6106 |
| 04/19/2023 | 1.6106 | 1.6106 | 1.4639 | 1.5604 |
| 04/23/2023 | 1.5556 | 1.5596 | 1.4226 | 1.4226 |
| 04/24/2023 | 1.4347 | 1.5645 | 1.3634 | 1.5645 |
| 04/25/2023 | 1.5401 | 1.7169 | 1.4924 | 1.6196 |
| 04/26/2023 | 1.5872 | 1.7428 | 1.5093 | 1.6893 |
| 04/27/2023 | 1.626 | 1.7265 | 1.5806 | 1.6293 |
| 05/01/2023 | 1.6212 | 1.7233 | 1.5887 | 1.686 |
| 05/02/2023 | 1.6779 | 1.6779 | 1.5174 | 1.5969 |
| 05/03/2023 | 1.5766 | 1.6617 | 1.498 | 1.4997 |
| 05/04/2023 | 1.4997 | 1.5806 | 1.4251 | 1.4428 |
| 05/07/2023 | 1.442 | 1.5028 | 1.3951 | 1.4218 |
| 05/08/2023 | 1.4209 | 1.434 | 1.3505 | 1.374 |
| 05/09/2023 | 1.3659 | 1.3861 | 1.2986 | 1.3132 |
| 05/10/2023 | 1.3132 | 1.4445 | 1.2888 | 1.4437 |
| 05/11/2023 | 1.4437 | 1.5441 | 1.3107 | 1.3415 |
| 05/14/2023 | 1.2994 | 1.3845 | 1.224 | 1.2646 |
| 05/15/2023 | 1.2727 | 1.3659 | 1.2581 | 1.31 |
| 05/16/2023 | 1.3683 | 1.4145 | 1.3278 | 1.3586 |
| 05/17/2023 | 1.4064 | 1.4186 | 1.3375 | 1.3918 |
| 05/21/2023 | 1.3959 | 1.5304 | 1.3861 | 1.5304 |
| 05/22/2023 | 1.5458 | 1.6374 | 1.472 | 1.4964 |
| 05/23/2023 | 1.4964 | 1.5045 | 1.4428 | 1.4988 |
| 05/24/2023 | 1.4988 | 1.5264 | 1.4299 | 1.451 |
| 05/25/2023 | 1.451 | 1.4705 | 1.3942 | 1.4591 |
| 05/28/2023 | 1.481 | 1.5239 | 1.4428 | 1.4818 |
| 05/29/2023 | 1.4964 | 1.4972 | 1.4574 | 1.4639 |
| 05/30/2023 | 1.4647 | 1.4988 | 1.3294 | 1.3334 |
| 05/31/2023 | 1.3334 | 1.3594 | 1.2727 | 1.2823 |
| 06/01/2023 | 1.2848 | 1.3959 | 1.2848 | 1.3521 |
| 06/04/2023 | 1.3537 | 1.4364 | 1.318 | 1.4267 |
| 06/05/2023 | 1.4307 | 1.4582 | 1.3788 | 1.3902 |
| 06/06/2023 | 1.3902 | 1.5045 | 1.3359 | 1.3942 |
| 06/07/2023 | 1.3869 | 1.438 | 1.3667 | 1.4048 |
| 06/08/2023 | 1.4428 | 1.4899 | 1.3942 | 1.4705 |
| 06/11/2023 | 1.472 | 1.5328 | 1.3991 | 1.4105 |
| 06/12/2023 | 1.4113 | 1.4251 | 1.3521 | 1.3764 |
| 06/13/2023 | 1.3723 | 1.4242 | 1.3415 | 1.3845 |
| 06/14/2023 | 1.4055 | 1.5199 | 1.3691 | 1.5037 |
| 06/15/2023 | 1.5077 | 1.6212 | 1.4761 | 1.5839 |
| 06/18/2023 | 1.5831 | 1.6974 | 1.4315 | 1.4315 |
| 06/19/2023 | 1.4186 | 1.5077 | 1.3513 | 1.4607 |
| 06/20/2023 | 1.4591 | 1.5255 | 1.4428 | 1.451 |
| 06/21/2023 | 1.4469 | 1.4672 | 1.3861 | 1.4355 |
| 06/22/2023 | 1.4388 | 1.5101 | 1.4388 | 1.4672 |
| 06/25/2023 | 1.468 | 1.5653 | 1.451 | 1.5215 |
| 06/26/2023 | 1.4997 | 1.532 | 1.4964 | 1.4964 |
| 07/02/2023 | 1.4964 | 1.6374 | 1.4874 | 1.631 |
| 07/03/2023 | 1.6423 | 1.793 | 1.6074 | 1.793 |
| 07/04/2023 | 1.8238 | 1.9714 | 1.7834 | 1.9714 |
| 07/05/2023 | 2.0346 | 2.0979 | 1.8903 | 2.0054 |
| 07/06/2023 | 1.973 | 2.2048 | 1.9487 | 2.2048 |
| 07/09/2023 | 2.3021 | 2.3021 | 2.1481 | 2.213 |
| 07/10/2023 | 2.2161 | 2.2567 | 2.0329 | 2.2292 |
| 07/11/2023 | 2.1529 | 2.2599 | 2.1529 | 2.213 |
| 07/12/2023 | 2.2146 | 2.4335 | 2.1611 | 2.4335 |
| 07/13/2023 | 2.4335 | 2.5502 | 2.3199 | 2.4642 |
| 07/16/2023 | 2.4642 | 2.4869 | 2.3524 | 2.4091 |
| 07/17/2023 | 2.4189 | 2.4189 | 2.1886 | 2.1886 |
| 07/18/2023 | 2.1886 | 2.3848 | 2.1092 | 2.3362 |
| 07/19/2023 | 2.3378 | 2.388 | 2.2859 | 2.3313 |
| 07/20/2023 | 2.3313 | 2.4189 | 2.3102 | 2.401 |
| 07/23/2023 | 2.4383 | 2.4561 | 2.3183 | 2.3475 |
| 07/24/2023 | 2.3475 | 2.3475 | 2.1984 | 2.2372 |
| 07/25/2023 | 2.2292 | 2.3086 | 2.1967 | 2.2503 |
| 07/26/2023 | 2.2503 | 2.2907 | 2.2194 | 2.234 |
| 07/27/2023 | 2.2616 | 2.4529 | 2.2113 | 2.3831 |
| 07/30/2023 | 2.401 | 2.4594 | 2.2826 | 2.2924 |
| 07/31/2023 | 2.307 | 2.4804 | 2.2551 | 2.4156 |
| 08/01/2023 | 2.4172 | 2.6344 | 2.3962 | 2.6263 |
| 08/02/2023 | 2.6344 | 2.7545 | 2.5129 | 2.748 |
| 08/03/2023 | 2.8922 | 2.8922 | 2.748 | 2.8209 |
| 08/06/2023 | 2.8355 | 2.8355 | 2.7203 | 2.8128 |
| 08/07/2023 | 2.8128 | 2.97 | 2.675 | 2.876 |
| 08/08/2023 | 2.8922 | 2.915 | 2.7722 | 2.8581 |
| 08/09/2023 | 2.6021 | 3.1257 | 2.5729 | 2.6572 |
| 08/10/2023 | 2.6572 | 2.8939 | 2.594 | 2.8939 |
| 08/13/2023 | 2.9181 | 3.0609 | 2.8939 | 3.0609 |
| 08/14/2023 | 3.1046 | 3.1208 | 2.9506 | 3.077 |
| 08/15/2023 | 3.077 | 3.2375 | 3.03 | 3.2018 |
| 08/16/2023 | 3.2018 | 3.2618 | 3.1046 | 3.1678 |
| 08/17/2023 | 3.1678 | 3.2408 | 3.0657 | 3.1322 |
| 08/20/2023 | 3.1322 | 3.1791 | 3.0559 | 3.1176 |
| 08/21/2023 | 3.1354 | 3.137 | 3.0463 | 3.0803 |
| 08/22/2023 | 3.1257 | 3.1257 | 2.9911 | 3.0673 |
| 08/23/2023 | 3.0673 | 3.27 | 3.0236 | 3.043 |
| 08/24/2023 | 3.043 | 3.1451 | 2.9571 | 3.004 |
| 08/27/2023 | 3.0252 | 3.2829 | 2.9846 | 3.2408 |
| 08/28/2023 | 3.2391 | 3.3186 | 3.1257 | 3.1403 |
| 08/30/2023 | 3.1354 | 3.2991 | 3.1354 | 3.2764 |
| 08/31/2023 | 3.2764 | 3.3688 | 3.2391 | 3.2748 |
| 09/03/2023 | 3.2748 | 3.364 | 3.2018 | 3.3381 |
| 09/04/2023 | 3.3559 | 3.4272 | 3.2927 | 3.3235 |
| 09/05/2023 | 3.3235 | 3.3737 | 3.2667 | 3.3591 |
| 09/06/2023 | 3.3964 | 3.4046 | 3.2375 | 3.3559 |
| 09/07/2023 | 3.3477 | 3.3705 | 3.2229 | 3.2554 |
| 09/10/2023 | 3.2667 | 3.351 | 3.2068 | 3.2521 |
| 09/11/2023 | 3.2521 | 3.5082 | 3.1305 | 3.4775 |
| 09/12/2023 | 3.4775 | 3.5245 | 3.3786 | 3.4434 |
| 09/13/2023 | 3.4629 | 3.7093 | 3.3721 | 3.5067 |
| 09/14/2023 | 3.5051 | 3.5666 | 3.3348 | 3.4207 |
| 09/17/2023 | 3.4207 | 3.4742 | 3.2862 | 3.3104 |
| 09/18/2023 | 3.33 | 3.39 | 3.2441 | 3.3137 |
| 09/19/2023 | 3.3137 | 3.6445 | 3.2667 | 3.291 |
| 09/20/2023 | 3.291 | 3.4159 | 3.2456 | 3.3867 |
| 09/21/2023 | 3.3948 | 3.5342 | 3.364 | 3.4807 |
| 09/24/2023 | 3.4807 | 3.5666 | 3.4029 | 3.5505 |
| 09/25/2023 | 3.5585 | 3.5812 | 3.4678 | 3.4678 |
| 09/26/2023 | 3.5018 | 3.5245 | 3.3381 | 3.5115 |
| 09/27/2023 | 3.4921 | 3.6866 | 3.4661 | 3.6055 |
| 09/28/2023 | 3.6591 | 3.8519 | 3.3932 | 3.6801 |
| 10/01/2023 | 3.672 | 3.6866 | 3.5213 | 3.591 |
| 10/02/2023 | 3.6039 | 3.6039 | 3.424 | 3.445 |
| 10/03/2023 | 3.4613 | 3.4921 | 3.2473 | 3.2521 |
| 10/04/2023 | 3.2781 | 3.4532 | 3.2521 | 3.4175 |
| 10/05/2023 | 3.4175 | 3.4969 | 3.3381 | 3.4029 |
| 10/08/2023 | 3.33 | 3.484 | 3.304 | 3.4142 |
| 10/09/2023 | 3.5018 | 3.5018 | 3.3316 | 3.4061 |
| 10/10/2023 | 3.4061 | 3.4305 | 3.291 | 3.4046 |
| 10/11/2023 | 3.4272 | 3.4807 | 3.2991 | 3.3332 |
| 10/12/2023 | 3.3348 | 3.3559 | 3.2051 | 3.291 |
| 10/15/2023 | 3.2927 | 3.5132 | 3.2505 | 3.3137 |
| 10/16/2023 | 3.3477 | 3.3575 | 3.1305 | 3.2278 |
| 10/17/2023 | 3.2278 | 3.4207 | 3.0803 | 3.2181 |
| 10/18/2023 | 3.2181 | 3.4094 | 3.2018 | 3.257 |
| 10/19/2023 | 3.2408 | 3.3073 | 3.0803 | 3.3073 |
| 10/22/2023 | 3.3396 | 3.4046 | 3.1857 | 3.2748 |
| 10/23/2023 | 3.3202 | 3.3202 | 3.1614 | 3.2181 |
| 10/24/2023 | 3.2181 | 3.2375 | 2.9019 | 3.0576 |
| 10/25/2023 | 3.0559 | 3.2116 | 2.9976 | 3.1889 |
| 10/26/2023 | 3.1889 | 3.5067 | 3.0413 | 3.5067 |
| 10/29/2023 | 3.7271 | 3.8569 | 3.6801 | 3.8569 |
| 10/30/2023 | 3.9768 | 4.2394 | 3.8909 | 4.2394 |
| 10/31/2023 | 4.2961 | 4.6609 | 4.0814 | 4.6609 |
| 11/01/2023 | 4.6771 | 5.0865 | 4.442 | 4.442 |
| 11/02/2023 | 4.442 | 4.6609 | 4.053 | 4.442 |
| 11/05/2023 | 4.4583 | 4.5961 | 4.2557 | 4.3002 |
| 11/06/2023 | 4.2961 | 4.2961 | 3.8715 | 3.8715 |
| 11/07/2023 | 3.4855 | 3.9865 | 3.4855 | 3.8844 |
| 11/08/2023 | 3.7287 | 3.8747 | 3.6364 | 3.7855 |
| 11/09/2023 | 3.7612 | 3.8503 | 3.5861 | 3.8017 |
| 11/12/2023 | 3.8017 | 3.8065 | 3.612 | 3.612 |
| 11/13/2023 | 3.612 | 3.6347 | 3.364 | 3.5666 |
| 11/14/2023 | 3.5439 | 3.7936 | 3.445 | 3.7693 |
| 11/15/2023 | 3.7693 | 3.8325 | 3.6801 | 3.8163 |
| 11/16/2023 | 3.8098 | 3.8536 | 3.6687 | 3.7287 |
| 11/19/2023 | 3.6883 | 3.8649 | 3.5261 | 3.7773 |
| 11/20/2023 | 3.8098 | 3.8503 | 3.6201 | 3.7936 |
| 11/21/2023 | 3.7904 | 3.7904 | 3.6866 | 3.7287 |
| 11/22/2023 | 3.7287 | 3.7287 | 3.5991 | 3.6477 |
| 11/23/2023 | 3.6234 | 3.6396 | 3.4937 | 3.5861 |
| 11/26/2023 | 3.5845 | 3.5845 | 3.4126 | 3.4921 |
| 11/27/2023 | 3.4921 | 3.5666 | 3.4321 | 3.445 |
| 11/28/2023 | 3.445 | 3.5261 | 3.4029 | 3.5261 |
| 11/29/2023 | 3.5132 | 3.5666 | 3.4369 | 3.5569 |
| 11/30/2023 | 3.5569 | 3.7271 | 3.4855 | 3.6201 |
| 12/03/2023 | 3.6234 | 3.9816 | 3.6218 | 3.9816 |
| 12/04/2023 | 4.0222 | 4.3611 | 4.0189 | 4.3367 |
| 12/05/2023 | 4.2354 | 4.3326 | 4.053 | 4.2638 |
| 12/06/2023 | 4.2557 | 4.5394 | 4.053 | 4.5394 |
| 12/07/2023 | 4.6164 | 4.7826 | 4.0854 | 4.0854 |
| 12/10/2023 | 3.6801 | 4.006 | 3.6769 | 3.6769 |
| 12/11/2023 | 3.6656 | 3.6656 | 3.3104 | 3.3104 |
| 12/12/2023 | 3.0673 | 3.1986 | 2.9798 | 2.9798 |
| 12/13/2023 | 2.8663 | 3.1614 | 2.7236 | 2.8371 |
| 12/14/2023 | 2.8371 | 2.9992 | 2.7155 | 2.7852 |
| 12/17/2023 | 2.7852 | 2.8241 | 2.5955 | 2.6069 |
| 12/18/2023 | 2.594 | 2.6474 | 2.5291 | 2.5712 |
| 12/19/2023 | 2.6182 | 2.8274 | 2.5567 | 2.8274 |
| 12/20/2023 | 2.8128 | 2.8777 | 2.5794 | 2.5988 |
| 12/21/2023 | 2.6021 | 2.6734 | 2.4626 | 2.5258 |
| 12/24/2023 | 2.5291 | 2.5729 | 2.2745 | 2.2745 |
| 12/25/2023 | 2.2745 | 2.2745 | 2.0913 | 2.1173 |
| 12/26/2023 | 2.114 | 2.2275 | 2.08 | 2.1886 |
| 12/27/2023 | 2.1886 | 2.3977 | 2.1562 | 2.2453 |
| 12/28/2023 | 2.2453 | 2.4318 | 2.1805 | 2.4318 |