KZGYO
KUZUGRUP GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
22.94 ₺
-0.280 (%-1.21)
Previous Close: 23.22·
Volatility: 2.580
Day Low₺22.66
Day High₺23.26
Market Data
Spot Rate
B:22.94
A:23
Week over week (WoW)
-2.22%
Month over month (MoM)
-5.98%
Year to date (YTD)
-1.12%
Year over year (YoY)
+11.90%
KZGYO: KUZUGRUP GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.2605
CLOSE 28.9733
Low
LOW 19.21
High
HIGH 48.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/28/2023 | 22.82 | 22.82 | 22.82 | 22.82 |
| 08/30/2023 | 25.1 | 25.1 | 25.1 | 25.1 |
| 08/31/2023 | 27.6 | 27.6 | 27.6 | 27.6 |
| 09/03/2023 | 30.36 | 30.36 | 30.36 | 30.36 |
| 09/04/2023 | 33.38 | 33.38 | 33.38 | 33.38 |
| 09/05/2023 | 36.7 | 36.7 | 36.7 | 36.7 |
| 09/06/2023 | 40.36 | 40.36 | 40.36 | 40.36 |
| 09/07/2023 | 44.38 | 44.38 | 44.38 | 44.38 |
| 09/10/2023 | 48.8 | 48.8 | 46.4 | 48.8 |
| 09/11/2023 | 48.7 | 48.7 | 43.92 | 43.92 |
| 09/12/2023 | 39.54 | 42.6 | 39.54 | 39.54 |
| 09/13/2023 | 38.5 | 38.5 | 35.6 | 35.6 |
| 09/14/2023 | 34.22 | 38.78 | 32.68 | 36.46 |
| 09/17/2023 | 35.7 | 35.7 | 32.82 | 32.82 |
| 09/18/2023 | 32.64 | 34.28 | 31.8 | 32.4 |
| 09/19/2023 | 32.42 | 32.86 | 30.2 | 30.62 |
| 09/20/2023 | 30.52 | 33.68 | 29.52 | 33.68 |
| 09/21/2023 | 33.68 | 34.28 | 32.12 | 32.16 |
| 09/24/2023 | 32.2 | 33.42 | 31.84 | 32.42 |
| 09/25/2023 | 32.52 | 32.56 | 31.22 | 31.22 |
| 09/26/2023 | 31.2 | 32 | 30.8 | 30.86 |
| 09/27/2023 | 30.84 | 31.72 | 30.32 | 30.9 |
| 09/28/2023 | 30.9 | 31.24 | 30.5 | 30.82 |
| 10/01/2023 | 30.86 | 32.68 | 30.76 | 31.8 |
| 10/02/2023 | 31.82 | 32.86 | 31.38 | 32.26 |
| 10/03/2023 | 32.5 | 35.06 | 32.3 | 33.18 |
| 10/04/2023 | 33.38 | 33.46 | 31.72 | 32.72 |
| 10/05/2023 | 32 | 33.34 | 31.78 | 32.68 |
| 10/08/2023 | 31.94 | 33 | 30.42 | 30.68 |
| 10/09/2023 | 30.88 | 31.72 | 30.88 | 31.16 |
| 10/10/2023 | 31.16 | 32.4 | 30.9 | 31.14 |
| 10/11/2023 | 31.7 | 32.6 | 29.76 | 30.5 |
| 10/12/2023 | 30.5 | 32.24 | 28.98 | 30.06 |
| 10/15/2023 | 30.4 | 30.78 | 28.32 | 28.46 |
| 10/16/2023 | 28.5 | 29.08 | 28.02 | 29.02 |
| 10/17/2023 | 28.48 | 28.68 | 27.4 | 27.46 |
| 10/18/2023 | 27.48 | 28.14 | 26.66 | 26.7 |
| 10/19/2023 | 26.3 | 26.48 | 25 | 25.36 |
| 10/22/2023 | 25.76 | 26.64 | 25.1 | 25.8 |
| 10/23/2023 | 25.8 | 27.46 | 25.6 | 27.2 |
| 10/24/2023 | 27.3 | 27.5 | 24.74 | 24.74 |
| 10/25/2023 | 24.92 | 25.5 | 23.96 | 24.88 |
| 10/26/2023 | 24.92 | 25.44 | 24.2 | 24.8 |
| 10/29/2023 | 24.8 | 25.74 | 24.56 | 25.38 |
| 10/30/2023 | 25.5 | 25.74 | 24.72 | 24.9 |
| 10/31/2023 | 25.2 | 25.3 | 23.78 | 24.34 |
| 11/01/2023 | 24.46 | 24.92 | 24.32 | 24.36 |
| 11/02/2023 | 24.36 | 24.76 | 24.12 | 24.52 |
| 11/05/2023 | 24.66 | 26.96 | 24.66 | 26.96 |
| 11/06/2023 | 26.96 | 27.38 | 26 | 26.34 |
| 11/07/2023 | 26.7 | 28.96 | 26.54 | 28.96 |
| 11/08/2023 | 29.86 | 30.82 | 28.22 | 28.26 |
| 11/09/2023 | 28.44 | 31.08 | 27.74 | 31.08 |
| 11/12/2023 | 31.44 | 32.56 | 30.04 | 30.76 |
| 11/13/2023 | 30.92 | 31.3 | 28.98 | 29.24 |
| 11/14/2023 | 29.5 | 32.16 | 28.76 | 32.16 |
| 11/15/2023 | 33 | 33.84 | 31 | 31 |
| 11/16/2023 | 31.2 | 31.54 | 30.46 | 30.5 |
| 11/19/2023 | 30.64 | 31.48 | 30.4 | 30.5 |
| 11/20/2023 | 30.6 | 30.8 | 29.8 | 29.8 |
| 11/21/2023 | 29.8 | 30.62 | 29.68 | 30 |
| 11/22/2023 | 30.1 | 30.9 | 30 | 30.08 |
| 11/23/2023 | 30.16 | 32.48 | 29.7 | 31.22 |
| 11/26/2023 | 31.42 | 31.68 | 29.94 | 30.08 |
| 11/27/2023 | 30.14 | 30.32 | 28.96 | 29.04 |
| 11/28/2023 | 29.18 | 29.22 | 27.38 | 27.38 |
| 11/29/2023 | 27.38 | 28.14 | 27.26 | 27.56 |
| 11/30/2023 | 27.82 | 27.98 | 26.44 | 26.48 |
| 12/03/2023 | 26.48 | 27.34 | 26.2 | 26.44 |
| 12/04/2023 | 26.42 | 27.26 | 26.2 | 26.9 |
| 12/05/2023 | 26.9 | 27.1 | 25.02 | 25.6 |
| 12/06/2023 | 25.8 | 27.48 | 25.16 | 27.22 |
| 12/07/2023 | 27.22 | 28.08 | 26.82 | 27.6 |
| 12/10/2023 | 27.6 | 27.66 | 26.22 | 26.26 |
| 12/11/2023 | 26.26 | 26.46 | 25.48 | 25.72 |
| 12/12/2023 | 25.64 | 25.94 | 24.5 | 24.54 |
| 12/13/2023 | 24.84 | 25.38 | 24 | 25.34 |
| 12/14/2023 | 25.5 | 25.74 | 25.02 | 25.22 |
| 12/17/2023 | 25.18 | 25.28 | 23.5 | 23.58 |
| 12/18/2023 | 23.5 | 23.82 | 23 | 23.14 |
| 12/19/2023 | 23.34 | 24.38 | 22.24 | 22.3 |
| 12/20/2023 | 22.3 | 22.58 | 21.2 | 22.3 |
| 12/21/2023 | 22.3 | 22.62 | 21.74 | 21.9 |
| 12/24/2023 | 21.68 | 21.68 | 20 | 20.16 |
| 12/25/2023 | 20.16 | 20.5 | 19.21 | 19.91 |
| 12/26/2023 | 19.91 | 20.34 | 19.67 | 19.72 |
| 12/27/2023 | 19.73 | 20.48 | 19.73 | 20.24 |
| 12/28/2023 | 20.24 | 21.16 | 20.22 | 21.14 |