TipRanks
Go Ultimate55% OFF

KIZILBUK GAYRIMENKUL YATIRIM ORTAKLIGI A.S. (KZBGY) Historical Prices

TR:KZBGY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.081.091.031.031.03-4.63%15,651,1140.52
Oct 29, 20261.081.121.061.081.08+0.00%00.00
Oct 28, 20261.101.121.061.081.08-0.92%5,147,1370.16
Oct 27, 20261.091.191.091.091.09+0.00%30,647,3050.97
Oct 26, 20261.091.121.051.091.09+2.83%23,618,7320.75
Oct 23, 20261.141.141.031.061.06-6.19%71,976,4062.31
Oct 22, 20261.141.181.121.131.13-2.59%16,026,2140.51
Oct 21, 20261.201.221.151.161.16-4.13%18,226,2560.58
Oct 20, 20261.211.241.171.211.21+0.83%49,600,6721.60
Oct 19, 20261.241.281.201.201.20-3.23%23,358,0490.75
Oct 16, 20261.281.281.211.241.24-3.13%15,600,2750.50
Oct 15, 20261.281.301.261.281.28+0.00%20,266,7440.65
Oct 14, 20261.301.311.271.281.28-1.54%18,172,0250.58
Oct 13, 20261.361.371.291.301.30-4.41%20,612,1290.65
Oct 12, 20261.391.401.351.361.36-2.16%10,704,8380.34
Oct 09, 20261.371.431.361.391.39+1.46%29,231,1290.94
Oct 08, 20261.381.381.341.371.37+0.00%19,183,2970.61
Oct 07, 20261.421.431.361.371.37-3.52%14,993,7050.47
Oct 06, 20261.421.441.411.421.42+0.00%12,466,8830.39
Oct 05, 20261.441.491.411.421.42-1.39%19,819,7480.61
Oct 02, 20261.461.471.401.441.44+1.41%22,650,0310.68
Oct 01, 20261.361.441.361.421.42+4.41%27,508,2170.80
Sep 30, 20261.381.391.341.361.36-0.73%24,577,0840.71
Sep 29, 20261.361.421.361.371.37+0.74%24,193,2500.70
Sep 28, 20261.421.421.341.361.36-4.23%20,596,1480.59
Sep 25, 20261.441.471.421.421.42-1.39%20,452,6990.57
Sep 24, 20261.501.501.431.441.44-3.36%19,504,7560.51
Sep 23, 20261.491.551.481.491.49-0.67%24,301,9060.63
Sep 22, 20261.431.561.421.501.50+5.63%75,125,4841.94
Sep 21, 20261.471.481.371.421.42-3.40%72,014,2341.87
Sep 18, 20261.571.581.471.471.47-7.55%62,634,8751.64
Sep 17, 20261.481.621.481.591.59-1.24%68,476,3201.79
Sep 16, 20261.721.731.591.611.61-6.40%52,086,1211.37
Sep 15, 20261.781.811.711.721.72-3.37%52,442,6641.37
Sep 14, 20261.841.841.781.781.78-3.26%31,341,9280.81
Sep 11, 20261.871.871.831.841.84-1.08%24,857,6430.62
Sep 10, 20261.881.891.851.861.86-0.53%24,973,6580.61
Sep 09, 20261.881.921.861.871.87-0.53%35,978,4800.83
Sep 08, 20261.871.891.851.881.88+1.08%19,980,4060.44
Sep 07, 20261.851.881.821.861.86+1.09%22,026,1330.47
Sep 04, 20261.841.851.801.841.84+0.55%29,273,7130.62
Sep 03, 20261.901.911.821.831.83-3.17%36,201,9840.76
Sep 02, 20261.901.921.871.891.89-0.53%23,981,0490.50
Sep 01, 20261.961.961.891.901.90-2.06%35,407,8400.73
Aug 31, 20262.032.031.941.941.94-4.43%40,012,2150.82
Aug 28, 20261.992.041.962.032.03+2.53%45,289,9610.92
Aug 27, 20262.002.011.971.981.98-1.00%19,818,8710.40
Aug 26, 20262.002.011.952.002.00+0.00%43,210,8630.89
Aug 25, 20262.042.051.982.002.00-1.96%31,606,5180.66
Aug 24, 20262.032.072.032.042.04+1.49%41,626,6640.88