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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8282
CLOSE 3.8225
Low
LOW 2.5331
High
HIGH 6.4199
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.1978 | 3.2667 | 3.1857 | 3.2424 |
| 01/02/2025 | 3.2383 | 3.2464 | 3.0803 | 3.1816 |
| 01/05/2025 | 3.1816 | 3.1978 | 3.137 | 3.1451 |
| 01/06/2025 | 3.1451 | 3.1492 | 3.1208 | 3.1249 |
| 01/07/2025 | 3.137 | 3.137 | 3.0722 | 3.0803 |
| 01/08/2025 | 3.1127 | 3.1127 | 3.06 | 3.0843 |
| 01/09/2025 | 3.0843 | 3.3519 | 3.0843 | 3.2464 |
| 01/12/2025 | 3.287 | 3.5261 | 3.1654 | 3.441 |
| 01/13/2025 | 3.3031 | 3.3681 | 3.2505 | 3.2627 |
| 01/14/2025 | 3.4046 | 3.5018 | 3.2667 | 3.4288 |
| 01/15/2025 | 3.4369 | 3.6355 | 3.4248 | 3.5869 |
| 01/16/2025 | 3.6477 | 3.9274 | 3.6031 | 3.9274 |
| 01/19/2025 | 4.057 | 4.1341 | 3.8706 | 3.9436 |
| 01/20/2025 | 3.9678 | 3.972 | 3.6842 | 3.7936 |
| 01/21/2025 | 3.8138 | 3.8138 | 3.7652 | 3.8058 |
| 01/22/2025 | 3.8098 | 4.1057 | 3.8058 | 4.0773 |
| 01/23/2025 | 4.0773 | 4.1908 | 3.672 | 3.672 |
| 01/26/2025 | 3.5261 | 3.672 | 3.3842 | 3.6599 |
| 01/27/2025 | 3.6599 | 3.6964 | 3.6274 | 3.6437 |
| 01/28/2025 | 3.6477 | 3.6842 | 3.4896 | 3.6477 |
| 01/29/2025 | 3.6477 | 3.8017 | 3.6477 | 3.7612 |
| 01/30/2025 | 3.7693 | 3.9233 | 3.6558 | 3.8503 |
| 02/02/2025 | 3.8342 | 3.976 | 3.7773 | 3.8382 |
| 02/03/2025 | 3.826 | 3.9355 | 3.8058 | 3.8463 |
| 02/04/2025 | 3.8423 | 3.8503 | 3.8138 | 3.8463 |
| 02/05/2025 | 3.9922 | 4.1583 | 3.9071 | 4.0854 |
| 02/06/2025 | 4.0733 | 4.1179 | 4.0368 | 4.0854 |
| 02/09/2025 | 4.0895 | 4.1179 | 3.9962 | 4.0652 |
| 02/10/2025 | 4.0652 | 4.1543 | 4.0043 | 4.0935 |
| 02/11/2025 | 4.0935 | 4.2192 | 4.0327 | 4.1543 |
| 02/12/2025 | 4.1746 | 4.3043 | 4.1016 | 4.2557 |
| 02/13/2025 | 4.2273 | 4.3326 | 4.1057 | 4.2516 |
| 02/16/2025 | 4.357 | 4.3611 | 4.1908 | 4.2557 |
| 02/17/2025 | 4.2557 | 4.438 | 4.2435 | 4.3813 |
| 02/18/2025 | 4.3813 | 4.819 | 4.3407 | 4.819 |
| 02/19/2025 | 4.8717 | 5.1271 | 4.7096 | 4.8636 |
| 02/20/2025 | 4.8514 | 4.8798 | 4.3772 | 4.3772 |
| 02/23/2025 | 4.2557 | 4.7015 | 4.0449 | 4.6609 |
| 02/24/2025 | 4.7055 | 5.0622 | 4.5839 | 4.8636 |
| 02/25/2025 | 4.8636 | 5.0825 | 4.6204 | 4.7096 |
| 02/26/2025 | 4.7461 | 5.1067 | 4.6609 | 5.0663 |
| 02/27/2025 | 4.5596 | 4.8474 | 4.5596 | 4.5596 |
| 03/02/2025 | 4.5637 | 4.7299 | 4.1989 | 4.4583 |
| 03/03/2025 | 4.4826 | 4.7785 | 4.4583 | 4.665 |
| 03/04/2025 | 4.6609 | 5.0135 | 4.588 | 4.9527 |
| 03/05/2025 | 5.0298 | 5.2689 | 4.9285 | 5.2081 |
| 03/06/2025 | 5.2689 | 5.3337 | 4.9771 | 5.0622 |
| 03/09/2025 | 5.1392 | 5.273 | 5.046 | 5.1676 |
| 03/10/2025 | 5.1676 | 5.3297 | 5.0338 | 5.1392 |
| 03/11/2025 | 5.1271 | 5.1392 | 4.8068 | 5.0703 |
| 03/12/2025 | 5.0703 | 5.1595 | 4.9852 | 5.1271 |
| 03/13/2025 | 5.2243 | 5.3014 | 4.8636 | 4.8636 |
| 03/16/2025 | 4.8636 | 4.9204 | 4.7015 | 4.7096 |
| 03/17/2025 | 4.7015 | 4.7623 | 4.5961 | 4.6934 |
| 03/18/2025 | 4.5799 | 4.5799 | 4.2273 | 4.3772 |
| 03/19/2025 | 4.3772 | 4.8149 | 4.3732 | 4.7582 |
| 03/20/2025 | 4.7136 | 4.9487 | 4.284 | 4.3367 |
| 03/23/2025 | 4.3367 | 4.6285 | 4.3367 | 4.5475 |
| 03/24/2025 | 4.5799 | 4.7501 | 4.5231 | 4.7177 |
| 03/25/2025 | 4.6812 | 4.9366 | 4.6731 | 4.7703 |
| 03/26/2025 | 4.7826 | 4.9649 | 4.7177 | 4.7826 |
| 03/27/2025 | 4.742 | 4.8433 | 4.5515 | 4.7826 |
| 04/01/2025 | 4.7663 | 4.9244 | 4.6974 | 4.7826 |
| 04/02/2025 | 4.7826 | 4.8839 | 4.7217 | 4.7217 |
| 04/03/2025 | 4.738 | 4.8595 | 4.6853 | 4.7947 |
| 04/06/2025 | 4.7988 | 5.2405 | 4.7947 | 5.0906 |
| 04/07/2025 | 5.0946 | 5.273 | 4.8555 | 4.8555 |
| 04/08/2025 | 4.8636 | 5.1473 | 4.8555 | 5.0663 |
| 04/09/2025 | 5.1676 | 5.1797 | 5.0298 | 5.1067 |
| 04/10/2025 | 5.1959 | 5.1959 | 5.0663 | 5.1473 |
| 04/13/2025 | 5.2203 | 5.5323 | 5.1878 | 5.3216 |
| 04/14/2025 | 5.3378 | 5.5567 | 4.7907 | 5.0298 |
| 04/15/2025 | 5.0298 | 5.1797 | 4.9366 | 4.9447 |
| 04/16/2025 | 4.9406 | 5.05 | 4.9041 | 5.0419 |
| 04/17/2025 | 5.0419 | 5.0865 | 4.969 | 5.05 |
| 04/20/2025 | 5.05 | 5.0663 | 4.9892 | 4.9892 |
| 04/21/2025 | 4.9892 | 5.0541 | 4.9001 | 5.046 |
| 04/23/2025 | 5.0419 | 5.4634 | 4.9366 | 5.4634 |
| 04/24/2025 | 5.4067 | 5.7391 | 5.2891 | 5.7026 |
| 04/27/2025 | 5.6864 | 5.9173 | 5.6093 | 5.7512 |
| 04/28/2025 | 5.8323 | 6.3227 | 5.6539 | 6.3025 |
| 04/29/2025 | 6.1524 | 6.2335 | 6.0511 | 6.0795 |
| 05/01/2025 | 6.043 | 6.4159 | 5.9092 | 6.2579 |
| 05/04/2025 | 6.2335 | 6.3997 | 6.0997 | 6.3146 |
| 05/05/2025 | 6.3025 | 6.3632 | 6.1201 | 6.1201 |
| 05/06/2025 | 6.1403 | 6.2821 | 6.0511 | 6.1201 |
| 05/07/2025 | 6.1201 | 6.4199 | 5.6539 | 5.6539 |
| 05/08/2025 | 5.6742 | 5.8769 | 5.6742 | 5.7714 |
| 05/11/2025 | 5.9457 | 5.9579 | 5.7796 | 5.8606 |
| 05/12/2025 | 5.8809 | 5.885 | 5.7066 | 5.7187 |
| 05/13/2025 | 5.6742 | 5.8201 | 5.5567 | 5.6742 |
| 05/14/2025 | 5.7026 | 5.8728 | 5.7026 | 5.7391 |
| 05/15/2025 | 5.7391 | 5.7593 | 5.6255 | 5.6378 |
| 05/19/2025 | 5.6013 | 5.7066 | 5.5688 | 5.6337 |
| 05/20/2025 | 5.6215 | 5.6539 | 5.4189 | 5.504 |
| 05/21/2025 | 5.6742 | 5.7147 | 5.5486 | 5.6742 |
| 05/22/2025 | 5.6742 | 5.8566 | 5.6174 | 5.8485 |
| 05/25/2025 | 5.8525 | 6.2133 | 5.7958 | 6.201 |
| 05/26/2025 | 6.2984 | 6.2984 | 5.5809 | 5.5809 |
| 05/27/2025 | 5.431 | 5.431 | 5.0257 | 5.0257 |
| 05/28/2025 | 4.5231 | 4.5231 | 4.5231 | 4.5231 |
| 05/29/2025 | 4.1341 | 4.6204 | 4.0733 | 4.0733 |
| 06/01/2025 | 3.8179 | 3.9355 | 3.6679 | 3.6679 |
| 06/02/2025 | 3.3031 | 3.7206 | 3.3031 | 3.3721 |
| 06/03/2025 | 3.445 | 3.7085 | 3.3721 | 3.4532 |
| 06/04/2025 | 3.4613 | 3.5382 | 3.441 | 3.4572 |
| 06/09/2025 | 3.4653 | 3.8017 | 3.4613 | 3.5869 |
| 06/10/2025 | 3.6355 | 3.7773 | 3.6072 | 3.6437 |
| 06/11/2025 | 3.6437 | 3.7166 | 3.5626 | 3.6031 |
| 06/12/2025 | 3.4288 | 3.6639 | 3.4288 | 3.6112 |
| 06/15/2025 | 3.5707 | 3.7247 | 3.4572 | 3.5666 |
| 06/16/2025 | 3.6072 | 3.6274 | 3.514 | 3.5382 |
| 06/17/2025 | 3.522 | 3.5666 | 3.445 | 3.5018 |
| 06/18/2025 | 3.5585 | 3.5666 | 3.4369 | 3.522 |
| 06/19/2025 | 3.5626 | 3.6031 | 3.514 | 3.5261 |
| 06/22/2025 | 3.5261 | 3.5707 | 3.1735 | 3.1735 |
| 06/23/2025 | 3.1816 | 3.3031 | 3.0924 | 3.1127 |
| 06/24/2025 | 3.137 | 3.2181 | 3.0113 | 3.1654 |
| 06/25/2025 | 3.1776 | 3.2018 | 2.8493 | 2.8493 |
| 06/26/2025 | 2.8493 | 2.9181 | 2.7641 | 2.7925 |
| 06/29/2025 | 2.7763 | 2.8817 | 2.7682 | 2.8331 |
| 06/30/2025 | 2.8371 | 2.9384 | 2.829 | 2.8412 |
| 07/01/2025 | 2.8654 | 2.8898 | 2.8249 | 2.8452 |
| 07/02/2025 | 2.8493 | 2.8654 | 2.8168 | 2.8371 |
| 07/03/2025 | 2.829 | 2.8331 | 2.6304 | 2.6344 |
| 07/06/2025 | 2.6344 | 2.6709 | 2.5331 | 2.6547 |
| 07/07/2025 | 2.6588 | 2.683 | 2.6182 | 2.6263 |
| 07/08/2025 | 2.6386 | 2.675 | 2.6101 | 2.6263 |
| 07/09/2025 | 2.6263 | 2.6709 | 2.6263 | 2.6344 |
| 07/10/2025 | 2.6344 | 2.6466 | 2.598 | 2.6182 |
| 07/13/2025 | 2.6223 | 2.6993 | 2.6021 | 2.6912 |
| 07/15/2025 | 2.6953 | 2.8209 | 2.5777 | 2.594 |
| 07/16/2025 | 2.598 | 2.7966 | 2.598 | 2.756 |
| 07/17/2025 | 2.756 | 3.0317 | 2.6953 | 3.0317 |
| 07/20/2025 | 3.1532 | 3.3031 | 2.9992 | 3.1695 |
| 07/21/2025 | 3.1816 | 3.4855 | 3.1776 | 3.4855 |
| 07/22/2025 | 3.65 | 3.8276 | 3.6105 | 3.8276 |
| 07/23/2025 | 4.2024 | 4.2024 | 4.2024 | 4.2024 |
| 07/24/2025 | 4.2222 | 4.2419 | 3.7881 | 3.7881 |
| 07/27/2025 | 3.5415 | 4.1038 | 3.4626 | 3.7289 |
| 07/28/2025 | 3.798 | 3.9262 | 3.6105 | 3.6105 |
| 07/29/2025 | 3.6303 | 3.7289 | 3.2751 | 3.4428 |
| 07/30/2025 | 3.4527 | 3.6007 | 3.3836 | 3.4823 |
| 07/31/2025 | 3.4922 | 3.502 | 3.3343 | 3.3836 |
| 08/03/2025 | 3.4034 | 3.719 | 3.3442 | 3.719 |
| 08/04/2025 | 3.8078 | 3.9065 | 3.6401 | 3.719 |
| 08/05/2025 | 3.719 | 3.7289 | 3.5415 | 3.5415 |
| 08/06/2025 | 3.5513 | 3.8769 | 3.4724 | 3.8473 |
| 08/07/2025 | 3.8572 | 3.867 | 3.6105 | 3.6105 |
| 08/10/2025 | 3.798 | 3.8572 | 3.6599 | 3.6796 |
| 08/11/2025 | 3.6796 | 3.7684 | 3.5809 | 3.65 |
| 08/12/2025 | 3.6599 | 3.6895 | 3.5711 | 3.5809 |
| 08/13/2025 | 3.5809 | 3.5908 | 3.4527 | 3.4626 |
| 08/14/2025 | 3.4626 | 3.5711 | 3.433 | 3.5119 |
| 08/17/2025 | 3.5217 | 3.5711 | 3.4823 | 3.502 |
| 08/18/2025 | 3.4922 | 3.5119 | 3.3935 | 3.4231 |
| 08/19/2025 | 3.4231 | 3.5612 | 3.4034 | 3.4823 |
| 08/20/2025 | 3.502 | 3.5217 | 3.4527 | 3.4626 |
| 08/21/2025 | 3.4823 | 3.6105 | 3.4527 | 3.5612 |
| 08/24/2025 | 3.6993 | 3.798 | 3.6303 | 3.6993 |
| 08/25/2025 | 3.6993 | 3.7092 | 3.6007 | 3.6007 |
| 08/26/2025 | 3.6007 | 3.65 | 3.4922 | 3.5119 |
| 08/27/2025 | 3.5119 | 3.5415 | 3.4922 | 3.4922 |
| 08/28/2025 | 3.502 | 3.5119 | 3.3738 | 3.4132 |
| 08/31/2025 | 3.4231 | 3.502 | 3.3738 | 3.4724 |
| 09/01/2025 | 3.4823 | 3.5119 | 3.2554 | 3.3738 |
| 09/02/2025 | 3.4034 | 3.4231 | 3.3146 | 3.3639 |
| 09/03/2025 | 3.3738 | 3.5316 | 3.3738 | 3.4922 |
| 09/04/2025 | 3.5513 | 3.5513 | 3.3836 | 3.4132 |
| 09/07/2025 | 3.3146 | 3.3836 | 3.285 | 3.2949 |
| 09/08/2025 | 3.3245 | 3.354 | 3.2751 | 3.2949 |
| 09/09/2025 | 3.3343 | 3.3442 | 3.2357 | 3.2751 |
| 09/10/2025 | 3.2653 | 3.3738 | 3.1962 | 3.2061 |
| 09/11/2025 | 3.2061 | 3.2061 | 3.0976 | 3.1272 |
| 09/14/2025 | 3.1568 | 3.3343 | 3.068 | 3.3245 |
| 09/15/2025 | 3.3442 | 3.4132 | 3.2949 | 3.4034 |
| 09/16/2025 | 3.354 | 3.4231 | 3.354 | 3.3738 |
| 09/17/2025 | 3.3836 | 3.5119 | 3.3639 | 3.433 |
| 09/18/2025 | 3.433 | 3.5316 | 3.433 | 3.4724 |
| 09/21/2025 | 3.5513 | 3.5513 | 3.4231 | 3.4428 |
| 09/22/2025 | 3.433 | 3.433 | 3.2653 | 3.3343 |
| 09/23/2025 | 3.3442 | 3.354 | 3.285 | 3.285 |
| 09/24/2025 | 3.3047 | 3.3245 | 3.2159 | 3.2258 |
| 09/25/2025 | 3.2258 | 3.2258 | 3.1568 | 3.1568 |
| 09/28/2025 | 3.1568 | 3.2653 | 3.1272 | 3.1568 |
| 09/29/2025 | 3.1863 | 3.2554 | 3.1469 | 3.2061 |
| 09/30/2025 | 3.1863 | 3.2357 | 3.137 | 3.1962 |
| 10/01/2025 | 3.2159 | 3.2258 | 3.1469 | 3.1666 |
| 10/02/2025 | 3.1765 | 3.2554 | 3.1469 | 3.2159 |
| 10/05/2025 | 3.2258 | 3.3343 | 3.1568 | 3.1666 |
| 10/06/2025 | 3.1765 | 3.2159 | 3.1074 | 3.137 |
| 10/07/2025 | 3.1469 | 3.1863 | 3.1173 | 3.137 |
| 10/08/2025 | 3.1469 | 3.1962 | 3.1074 | 3.1173 |
| 10/09/2025 | 3.1272 | 3.1469 | 3.0976 | 3.1173 |
| 10/12/2025 | 3.068 | 3.0976 | 3.0285 | 3.0482 |
| 10/13/2025 | 3.0482 | 3.068 | 2.9299 | 2.9299 |
| 10/14/2025 | 2.9595 | 3.0186 | 2.9595 | 2.9989 |
| 10/15/2025 | 3.0088 | 3.0186 | 2.9397 | 2.9496 |
| 10/16/2025 | 2.9496 | 2.9496 | 2.8213 | 2.8805 |
| 10/19/2025 | 2.9003 | 2.9299 | 2.8509 | 2.9003 |
| 10/20/2025 | 2.9101 | 2.9299 | 2.8707 | 2.8805 |
| 10/21/2025 | 2.8904 | 3.1666 | 2.8904 | 3.1666 |
| 10/22/2025 | 3.354 | 3.4231 | 3.0285 | 3.0285 |
| 10/23/2025 | 3.0877 | 3.2061 | 3.0581 | 3.1272 |
| 10/26/2025 | 3.1272 | 3.2653 | 3.1074 | 3.1469 |
| 10/27/2025 | 3.1568 | 3.1962 | 3.1074 | 3.1173 |
| 10/29/2025 | 3.1173 | 3.1962 | 3.1173 | 3.137 |
| 10/30/2025 | 3.2554 | 3.285 | 3.1666 | 3.2653 |
| 11/02/2025 | 3.2949 | 3.3245 | 3.2554 | 3.2949 |
| 11/03/2025 | 3.2949 | 3.4527 | 3.2653 | 3.3639 |
| 11/04/2025 | 3.3738 | 3.4626 | 3.2949 | 3.354 |
| 11/05/2025 | 3.3738 | 3.4231 | 3.3047 | 3.3935 |
| 11/06/2025 | 3.4034 | 3.502 | 3.3343 | 3.3836 |
| 11/09/2025 | 3.3935 | 3.4527 | 3.3047 | 3.3836 |
| 11/10/2025 | 3.3836 | 3.3836 | 3.2159 | 3.285 |
| 11/11/2025 | 3.3146 | 3.3343 | 3.2357 | 3.2455 |
| 11/12/2025 | 3.2554 | 3.2653 | 3.1863 | 3.2061 |
| 11/13/2025 | 3.1962 | 3.2061 | 3.1568 | 3.1666 |
| 11/16/2025 | 3.1863 | 3.2357 | 3.1765 | 3.2159 |
| 11/17/2025 | 3.2159 | 3.2554 | 3.1765 | 3.2061 |
| 11/18/2025 | 3.2061 | 3.3047 | 3.2061 | 3.2554 |
| 11/19/2025 | 3.2653 | 3.354 | 3.2159 | 3.3343 |
| 11/20/2025 | 3.3245 | 3.4527 | 3.3047 | 3.3738 |
| 11/23/2025 | 3.4034 | 3.4034 | 3.2751 | 3.2751 |
| 11/24/2025 | 3.285 | 3.2949 | 3.1863 | 3.1863 |
| 11/25/2025 | 3.2061 | 3.2159 | 3.0976 | 3.1074 |
| 11/26/2025 | 3.1272 | 3.1469 | 3.0778 | 3.0877 |
| 11/27/2025 | 3.1074 | 3.137 | 3.0384 | 3.1074 |
| 11/30/2025 | 3.1173 | 3.1666 | 3.0976 | 3.137 |
| 12/01/2025 | 3.1568 | 3.1568 | 3.0976 | 3.1074 |
| 12/02/2025 | 3.1173 | 3.1173 | 3.0581 | 3.0581 |
| 12/03/2025 | 3.0581 | 3.0877 | 3.0186 | 3.0186 |
| 12/04/2025 | 3.0186 | 3.0384 | 2.9693 | 2.9989 |
| 12/07/2025 | 2.9989 | 3.0482 | 2.9989 | 3.0186 |
| 12/08/2025 | 3.0186 | 3.0285 | 2.989 | 3.0088 |
| 12/09/2025 | 3.0186 | 3.0384 | 2.9693 | 2.9792 |
| 12/10/2025 | 2.9792 | 3.0384 | 2.9792 | 3.0088 |
| 12/11/2025 | 3.0088 | 3.0482 | 2.9792 | 2.9989 |
| 12/14/2025 | 3.0088 | 3.0384 | 2.989 | 3.0088 |
| 12/15/2025 | 3.0088 | 3.1173 | 3.0088 | 3.0384 |
| 12/16/2025 | 3.0384 | 3.0581 | 2.989 | 2.9989 |
| 12/17/2025 | 2.9989 | 3.0186 | 2.9792 | 2.9792 |
| 12/18/2025 | 2.9792 | 2.989 | 2.8904 | 2.9595 |
| 12/21/2025 | 2.9693 | 2.9792 | 2.9003 | 2.9101 |
| 12/22/2025 | 2.92 | 2.9299 | 2.8805 | 2.9101 |
| 12/23/2025 | 2.9101 | 2.92 | 2.8805 | 2.8904 |
| 12/24/2025 | 2.8904 | 2.92 | 2.8805 | 2.8805 |
| 12/25/2025 | 2.8805 | 2.8904 | 2.8509 | 2.8805 |
| 12/28/2025 | 2.8608 | 2.8805 | 2.7918 | 2.7918 |
| 12/29/2025 | 2.7918 | 2.8312 | 2.7819 | 2.8115 |
| 12/30/2025 | 2.8213 | 2.8411 | 2.8016 | 2.8115 |