KRGYO
KÖRFEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
2.69 ₺
-0.010 (%-0.37)
Önceki Kapanış: 2.7·
Volatilite: 1.480
Düşük₺2.67
Yüksek₺2.71
Piyasa Verileri
Spot Piyasa
A:2.69
S:2.7
Önceki haftaya göre (WoW)
-6.60%
Önceki aya göre (MoM)
-1.10%
Yılbaşından bugüne (YTD)
-4.32%
Önceki yıla göre (YoY)
-23.18%
KRGYO: KÖRFEZ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8282
KAPANIŞ 3,8225
En Düşük
DÜŞÜK 2,5331
En Yüksek
YÜKSEK 6,4199
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,1978 | 3,2667 | 3,1857 | 3,2424 |
| 02.01.2025 | 3,2383 | 3,2464 | 3,0803 | 3,1816 |
| 05.01.2025 | 3,1816 | 3,1978 | 3,137 | 3,1451 |
| 06.01.2025 | 3,1451 | 3,1492 | 3,1208 | 3,1249 |
| 07.01.2025 | 3,137 | 3,137 | 3,0722 | 3,0803 |
| 08.01.2025 | 3,1127 | 3,1127 | 3,06 | 3,0843 |
| 09.01.2025 | 3,0843 | 3,3519 | 3,0843 | 3,2464 |
| 12.01.2025 | 3,287 | 3,5261 | 3,1654 | 3,441 |
| 13.01.2025 | 3,3031 | 3,3681 | 3,2505 | 3,2627 |
| 14.01.2025 | 3,4046 | 3,5018 | 3,2667 | 3,4288 |
| 15.01.2025 | 3,4369 | 3,6355 | 3,4248 | 3,5869 |
| 16.01.2025 | 3,6477 | 3,9274 | 3,6031 | 3,9274 |
| 19.01.2025 | 4,057 | 4,1341 | 3,8706 | 3,9436 |
| 20.01.2025 | 3,9678 | 3,972 | 3,6842 | 3,7936 |
| 21.01.2025 | 3,8138 | 3,8138 | 3,7652 | 3,8058 |
| 22.01.2025 | 3,8098 | 4,1057 | 3,8058 | 4,0773 |
| 23.01.2025 | 4,0773 | 4,1908 | 3,672 | 3,672 |
| 26.01.2025 | 3,5261 | 3,672 | 3,3842 | 3,6599 |
| 27.01.2025 | 3,6599 | 3,6964 | 3,6274 | 3,6437 |
| 28.01.2025 | 3,6477 | 3,6842 | 3,4896 | 3,6477 |
| 29.01.2025 | 3,6477 | 3,8017 | 3,6477 | 3,7612 |
| 30.01.2025 | 3,7693 | 3,9233 | 3,6558 | 3,8503 |
| 02.02.2025 | 3,8342 | 3,976 | 3,7773 | 3,8382 |
| 03.02.2025 | 3,826 | 3,9355 | 3,8058 | 3,8463 |
| 04.02.2025 | 3,8423 | 3,8503 | 3,8138 | 3,8463 |
| 05.02.2025 | 3,9922 | 4,1583 | 3,9071 | 4,0854 |
| 06.02.2025 | 4,0733 | 4,1179 | 4,0368 | 4,0854 |
| 09.02.2025 | 4,0895 | 4,1179 | 3,9962 | 4,0652 |
| 10.02.2025 | 4,0652 | 4,1543 | 4,0043 | 4,0935 |
| 11.02.2025 | 4,0935 | 4,2192 | 4,0327 | 4,1543 |
| 12.02.2025 | 4,1746 | 4,3043 | 4,1016 | 4,2557 |
| 13.02.2025 | 4,2273 | 4,3326 | 4,1057 | 4,2516 |
| 16.02.2025 | 4,357 | 4,3611 | 4,1908 | 4,2557 |
| 17.02.2025 | 4,2557 | 4,438 | 4,2435 | 4,3813 |
| 18.02.2025 | 4,3813 | 4,819 | 4,3407 | 4,819 |
| 19.02.2025 | 4,8717 | 5,1271 | 4,7096 | 4,8636 |
| 20.02.2025 | 4,8514 | 4,8798 | 4,3772 | 4,3772 |
| 23.02.2025 | 4,2557 | 4,7015 | 4,0449 | 4,6609 |
| 24.02.2025 | 4,7055 | 5,0622 | 4,5839 | 4,8636 |
| 25.02.2025 | 4,8636 | 5,0825 | 4,6204 | 4,7096 |
| 26.02.2025 | 4,7461 | 5,1067 | 4,6609 | 5,0663 |
| 27.02.2025 | 4,5596 | 4,8474 | 4,5596 | 4,5596 |
| 02.03.2025 | 4,5637 | 4,7299 | 4,1989 | 4,4583 |
| 03.03.2025 | 4,4826 | 4,7785 | 4,4583 | 4,665 |
| 04.03.2025 | 4,6609 | 5,0135 | 4,588 | 4,9527 |
| 05.03.2025 | 5,0298 | 5,2689 | 4,9285 | 5,2081 |
| 06.03.2025 | 5,2689 | 5,3337 | 4,9771 | 5,0622 |
| 09.03.2025 | 5,1392 | 5,273 | 5,046 | 5,1676 |
| 10.03.2025 | 5,1676 | 5,3297 | 5,0338 | 5,1392 |
| 11.03.2025 | 5,1271 | 5,1392 | 4,8068 | 5,0703 |
| 12.03.2025 | 5,0703 | 5,1595 | 4,9852 | 5,1271 |
| 13.03.2025 | 5,2243 | 5,3014 | 4,8636 | 4,8636 |
| 16.03.2025 | 4,8636 | 4,9204 | 4,7015 | 4,7096 |
| 17.03.2025 | 4,7015 | 4,7623 | 4,5961 | 4,6934 |
| 18.03.2025 | 4,5799 | 4,5799 | 4,2273 | 4,3772 |
| 19.03.2025 | 4,3772 | 4,8149 | 4,3732 | 4,7582 |
| 20.03.2025 | 4,7136 | 4,9487 | 4,284 | 4,3367 |
| 23.03.2025 | 4,3367 | 4,6285 | 4,3367 | 4,5475 |
| 24.03.2025 | 4,5799 | 4,7501 | 4,5231 | 4,7177 |
| 25.03.2025 | 4,6812 | 4,9366 | 4,6731 | 4,7703 |
| 26.03.2025 | 4,7826 | 4,9649 | 4,7177 | 4,7826 |
| 27.03.2025 | 4,742 | 4,8433 | 4,5515 | 4,7826 |
| 01.04.2025 | 4,7663 | 4,9244 | 4,6974 | 4,7826 |
| 02.04.2025 | 4,7826 | 4,8839 | 4,7217 | 4,7217 |
| 03.04.2025 | 4,738 | 4,8595 | 4,6853 | 4,7947 |
| 06.04.2025 | 4,7988 | 5,2405 | 4,7947 | 5,0906 |
| 07.04.2025 | 5,0946 | 5,273 | 4,8555 | 4,8555 |
| 08.04.2025 | 4,8636 | 5,1473 | 4,8555 | 5,0663 |
| 09.04.2025 | 5,1676 | 5,1797 | 5,0298 | 5,1067 |
| 10.04.2025 | 5,1959 | 5,1959 | 5,0663 | 5,1473 |
| 13.04.2025 | 5,2203 | 5,5323 | 5,1878 | 5,3216 |
| 14.04.2025 | 5,3378 | 5,5567 | 4,7907 | 5,0298 |
| 15.04.2025 | 5,0298 | 5,1797 | 4,9366 | 4,9447 |
| 16.04.2025 | 4,9406 | 5,05 | 4,9041 | 5,0419 |
| 17.04.2025 | 5,0419 | 5,0865 | 4,969 | 5,05 |
| 20.04.2025 | 5,05 | 5,0663 | 4,9892 | 4,9892 |
| 21.04.2025 | 4,9892 | 5,0541 | 4,9001 | 5,046 |
| 23.04.2025 | 5,0419 | 5,4634 | 4,9366 | 5,4634 |
| 24.04.2025 | 5,4067 | 5,7391 | 5,2891 | 5,7026 |
| 27.04.2025 | 5,6864 | 5,9173 | 5,6093 | 5,7512 |
| 28.04.2025 | 5,8323 | 6,3227 | 5,6539 | 6,3025 |
| 29.04.2025 | 6,1524 | 6,2335 | 6,0511 | 6,0795 |
| 01.05.2025 | 6,043 | 6,4159 | 5,9092 | 6,2579 |
| 04.05.2025 | 6,2335 | 6,3997 | 6,0997 | 6,3146 |
| 05.05.2025 | 6,3025 | 6,3632 | 6,1201 | 6,1201 |
| 06.05.2025 | 6,1403 | 6,2821 | 6,0511 | 6,1201 |
| 07.05.2025 | 6,1201 | 6,4199 | 5,6539 | 5,6539 |
| 08.05.2025 | 5,6742 | 5,8769 | 5,6742 | 5,7714 |
| 11.05.2025 | 5,9457 | 5,9579 | 5,7796 | 5,8606 |
| 12.05.2025 | 5,8809 | 5,885 | 5,7066 | 5,7187 |
| 13.05.2025 | 5,6742 | 5,8201 | 5,5567 | 5,6742 |
| 14.05.2025 | 5,7026 | 5,8728 | 5,7026 | 5,7391 |
| 15.05.2025 | 5,7391 | 5,7593 | 5,6255 | 5,6378 |
| 19.05.2025 | 5,6013 | 5,7066 | 5,5688 | 5,6337 |
| 20.05.2025 | 5,6215 | 5,6539 | 5,4189 | 5,504 |
| 21.05.2025 | 5,6742 | 5,7147 | 5,5486 | 5,6742 |
| 22.05.2025 | 5,6742 | 5,8566 | 5,6174 | 5,8485 |
| 25.05.2025 | 5,8525 | 6,2133 | 5,7958 | 6,201 |
| 26.05.2025 | 6,2984 | 6,2984 | 5,5809 | 5,5809 |
| 27.05.2025 | 5,431 | 5,431 | 5,0257 | 5,0257 |
| 28.05.2025 | 4,5231 | 4,5231 | 4,5231 | 4,5231 |
| 29.05.2025 | 4,1341 | 4,6204 | 4,0733 | 4,0733 |
| 01.06.2025 | 3,8179 | 3,9355 | 3,6679 | 3,6679 |
| 02.06.2025 | 3,3031 | 3,7206 | 3,3031 | 3,3721 |
| 03.06.2025 | 3,445 | 3,7085 | 3,3721 | 3,4532 |
| 04.06.2025 | 3,4613 | 3,5382 | 3,441 | 3,4572 |
| 09.06.2025 | 3,4653 | 3,8017 | 3,4613 | 3,5869 |
| 10.06.2025 | 3,6355 | 3,7773 | 3,6072 | 3,6437 |
| 11.06.2025 | 3,6437 | 3,7166 | 3,5626 | 3,6031 |
| 12.06.2025 | 3,4288 | 3,6639 | 3,4288 | 3,6112 |
| 15.06.2025 | 3,5707 | 3,7247 | 3,4572 | 3,5666 |
| 16.06.2025 | 3,6072 | 3,6274 | 3,514 | 3,5382 |
| 17.06.2025 | 3,522 | 3,5666 | 3,445 | 3,5018 |
| 18.06.2025 | 3,5585 | 3,5666 | 3,4369 | 3,522 |
| 19.06.2025 | 3,5626 | 3,6031 | 3,514 | 3,5261 |
| 22.06.2025 | 3,5261 | 3,5707 | 3,1735 | 3,1735 |
| 23.06.2025 | 3,1816 | 3,3031 | 3,0924 | 3,1127 |
| 24.06.2025 | 3,137 | 3,2181 | 3,0113 | 3,1654 |
| 25.06.2025 | 3,1776 | 3,2018 | 2,8493 | 2,8493 |
| 26.06.2025 | 2,8493 | 2,9181 | 2,7641 | 2,7925 |
| 29.06.2025 | 2,7763 | 2,8817 | 2,7682 | 2,8331 |
| 30.06.2025 | 2,8371 | 2,9384 | 2,829 | 2,8412 |
| 01.07.2025 | 2,8654 | 2,8898 | 2,8249 | 2,8452 |
| 02.07.2025 | 2,8493 | 2,8654 | 2,8168 | 2,8371 |
| 03.07.2025 | 2,829 | 2,8331 | 2,6304 | 2,6344 |
| 06.07.2025 | 2,6344 | 2,6709 | 2,5331 | 2,6547 |
| 07.07.2025 | 2,6588 | 2,683 | 2,6182 | 2,6263 |
| 08.07.2025 | 2,6386 | 2,675 | 2,6101 | 2,6263 |
| 09.07.2025 | 2,6263 | 2,6709 | 2,6263 | 2,6344 |
| 10.07.2025 | 2,6344 | 2,6466 | 2,598 | 2,6182 |
| 13.07.2025 | 2,6223 | 2,6993 | 2,6021 | 2,6912 |
| 15.07.2025 | 2,6953 | 2,8209 | 2,5777 | 2,594 |
| 16.07.2025 | 2,598 | 2,7966 | 2,598 | 2,756 |
| 17.07.2025 | 2,756 | 3,0317 | 2,6953 | 3,0317 |
| 20.07.2025 | 3,1532 | 3,3031 | 2,9992 | 3,1695 |
| 21.07.2025 | 3,1816 | 3,4855 | 3,1776 | 3,4855 |
| 22.07.2025 | 3,65 | 3,8276 | 3,6105 | 3,8276 |
| 23.07.2025 | 4,2024 | 4,2024 | 4,2024 | 4,2024 |
| 24.07.2025 | 4,2222 | 4,2419 | 3,7881 | 3,7881 |
| 27.07.2025 | 3,5415 | 4,1038 | 3,4626 | 3,7289 |
| 28.07.2025 | 3,798 | 3,9262 | 3,6105 | 3,6105 |
| 29.07.2025 | 3,6303 | 3,7289 | 3,2751 | 3,4428 |
| 30.07.2025 | 3,4527 | 3,6007 | 3,3836 | 3,4823 |
| 31.07.2025 | 3,4922 | 3,502 | 3,3343 | 3,3836 |
| 03.08.2025 | 3,4034 | 3,719 | 3,3442 | 3,719 |
| 04.08.2025 | 3,8078 | 3,9065 | 3,6401 | 3,719 |
| 05.08.2025 | 3,719 | 3,7289 | 3,5415 | 3,5415 |
| 06.08.2025 | 3,5513 | 3,8769 | 3,4724 | 3,8473 |
| 07.08.2025 | 3,8572 | 3,867 | 3,6105 | 3,6105 |
| 10.08.2025 | 3,798 | 3,8572 | 3,6599 | 3,6796 |
| 11.08.2025 | 3,6796 | 3,7684 | 3,5809 | 3,65 |
| 12.08.2025 | 3,6599 | 3,6895 | 3,5711 | 3,5809 |
| 13.08.2025 | 3,5809 | 3,5908 | 3,4527 | 3,4626 |
| 14.08.2025 | 3,4626 | 3,5711 | 3,433 | 3,5119 |
| 17.08.2025 | 3,5217 | 3,5711 | 3,4823 | 3,502 |
| 18.08.2025 | 3,4922 | 3,5119 | 3,3935 | 3,4231 |
| 19.08.2025 | 3,4231 | 3,5612 | 3,4034 | 3,4823 |
| 20.08.2025 | 3,502 | 3,5217 | 3,4527 | 3,4626 |
| 21.08.2025 | 3,4823 | 3,6105 | 3,4527 | 3,5612 |
| 24.08.2025 | 3,6993 | 3,798 | 3,6303 | 3,6993 |
| 25.08.2025 | 3,6993 | 3,7092 | 3,6007 | 3,6007 |
| 26.08.2025 | 3,6007 | 3,65 | 3,4922 | 3,5119 |
| 27.08.2025 | 3,5119 | 3,5415 | 3,4922 | 3,4922 |
| 28.08.2025 | 3,502 | 3,5119 | 3,3738 | 3,4132 |
| 31.08.2025 | 3,4231 | 3,502 | 3,3738 | 3,4724 |
| 01.09.2025 | 3,4823 | 3,5119 | 3,2554 | 3,3738 |
| 02.09.2025 | 3,4034 | 3,4231 | 3,3146 | 3,3639 |
| 03.09.2025 | 3,3738 | 3,5316 | 3,3738 | 3,4922 |
| 04.09.2025 | 3,5513 | 3,5513 | 3,3836 | 3,4132 |
| 07.09.2025 | 3,3146 | 3,3836 | 3,285 | 3,2949 |
| 08.09.2025 | 3,3245 | 3,354 | 3,2751 | 3,2949 |
| 09.09.2025 | 3,3343 | 3,3442 | 3,2357 | 3,2751 |
| 10.09.2025 | 3,2653 | 3,3738 | 3,1962 | 3,2061 |
| 11.09.2025 | 3,2061 | 3,2061 | 3,0976 | 3,1272 |
| 14.09.2025 | 3,1568 | 3,3343 | 3,068 | 3,3245 |
| 15.09.2025 | 3,3442 | 3,4132 | 3,2949 | 3,4034 |
| 16.09.2025 | 3,354 | 3,4231 | 3,354 | 3,3738 |
| 17.09.2025 | 3,3836 | 3,5119 | 3,3639 | 3,433 |
| 18.09.2025 | 3,433 | 3,5316 | 3,433 | 3,4724 |
| 21.09.2025 | 3,5513 | 3,5513 | 3,4231 | 3,4428 |
| 22.09.2025 | 3,433 | 3,433 | 3,2653 | 3,3343 |
| 23.09.2025 | 3,3442 | 3,354 | 3,285 | 3,285 |
| 24.09.2025 | 3,3047 | 3,3245 | 3,2159 | 3,2258 |
| 25.09.2025 | 3,2258 | 3,2258 | 3,1568 | 3,1568 |
| 28.09.2025 | 3,1568 | 3,2653 | 3,1272 | 3,1568 |
| 29.09.2025 | 3,1863 | 3,2554 | 3,1469 | 3,2061 |
| 30.09.2025 | 3,1863 | 3,2357 | 3,137 | 3,1962 |
| 01.10.2025 | 3,2159 | 3,2258 | 3,1469 | 3,1666 |
| 02.10.2025 | 3,1765 | 3,2554 | 3,1469 | 3,2159 |
| 05.10.2025 | 3,2258 | 3,3343 | 3,1568 | 3,1666 |
| 06.10.2025 | 3,1765 | 3,2159 | 3,1074 | 3,137 |
| 07.10.2025 | 3,1469 | 3,1863 | 3,1173 | 3,137 |
| 08.10.2025 | 3,1469 | 3,1962 | 3,1074 | 3,1173 |
| 09.10.2025 | 3,1272 | 3,1469 | 3,0976 | 3,1173 |
| 12.10.2025 | 3,068 | 3,0976 | 3,0285 | 3,0482 |
| 13.10.2025 | 3,0482 | 3,068 | 2,9299 | 2,9299 |
| 14.10.2025 | 2,9595 | 3,0186 | 2,9595 | 2,9989 |
| 15.10.2025 | 3,0088 | 3,0186 | 2,9397 | 2,9496 |
| 16.10.2025 | 2,9496 | 2,9496 | 2,8213 | 2,8805 |
| 19.10.2025 | 2,9003 | 2,9299 | 2,8509 | 2,9003 |
| 20.10.2025 | 2,9101 | 2,9299 | 2,8707 | 2,8805 |
| 21.10.2025 | 2,8904 | 3,1666 | 2,8904 | 3,1666 |
| 22.10.2025 | 3,354 | 3,4231 | 3,0285 | 3,0285 |
| 23.10.2025 | 3,0877 | 3,2061 | 3,0581 | 3,1272 |
| 26.10.2025 | 3,1272 | 3,2653 | 3,1074 | 3,1469 |
| 27.10.2025 | 3,1568 | 3,1962 | 3,1074 | 3,1173 |
| 29.10.2025 | 3,1173 | 3,1962 | 3,1173 | 3,137 |
| 30.10.2025 | 3,2554 | 3,285 | 3,1666 | 3,2653 |
| 02.11.2025 | 3,2949 | 3,3245 | 3,2554 | 3,2949 |
| 03.11.2025 | 3,2949 | 3,4527 | 3,2653 | 3,3639 |
| 04.11.2025 | 3,3738 | 3,4626 | 3,2949 | 3,354 |
| 05.11.2025 | 3,3738 | 3,4231 | 3,3047 | 3,3935 |
| 06.11.2025 | 3,4034 | 3,502 | 3,3343 | 3,3836 |
| 09.11.2025 | 3,3935 | 3,4527 | 3,3047 | 3,3836 |
| 10.11.2025 | 3,3836 | 3,3836 | 3,2159 | 3,285 |
| 11.11.2025 | 3,3146 | 3,3343 | 3,2357 | 3,2455 |
| 12.11.2025 | 3,2554 | 3,2653 | 3,1863 | 3,2061 |
| 13.11.2025 | 3,1962 | 3,2061 | 3,1568 | 3,1666 |
| 16.11.2025 | 3,1863 | 3,2357 | 3,1765 | 3,2159 |
| 17.11.2025 | 3,2159 | 3,2554 | 3,1765 | 3,2061 |
| 18.11.2025 | 3,2061 | 3,3047 | 3,2061 | 3,2554 |
| 19.11.2025 | 3,2653 | 3,354 | 3,2159 | 3,3343 |
| 20.11.2025 | 3,3245 | 3,4527 | 3,3047 | 3,3738 |
| 23.11.2025 | 3,4034 | 3,4034 | 3,2751 | 3,2751 |
| 24.11.2025 | 3,285 | 3,2949 | 3,1863 | 3,1863 |
| 25.11.2025 | 3,2061 | 3,2159 | 3,0976 | 3,1074 |
| 26.11.2025 | 3,1272 | 3,1469 | 3,0778 | 3,0877 |
| 27.11.2025 | 3,1074 | 3,137 | 3,0384 | 3,1074 |
| 30.11.2025 | 3,1173 | 3,1666 | 3,0976 | 3,137 |
| 01.12.2025 | 3,1568 | 3,1568 | 3,0976 | 3,1074 |
| 02.12.2025 | 3,1173 | 3,1173 | 3,0581 | 3,0581 |
| 03.12.2025 | 3,0581 | 3,0877 | 3,0186 | 3,0186 |
| 04.12.2025 | 3,0186 | 3,0384 | 2,9693 | 2,9989 |
| 07.12.2025 | 2,9989 | 3,0482 | 2,9989 | 3,0186 |
| 08.12.2025 | 3,0186 | 3,0285 | 2,989 | 3,0088 |
| 09.12.2025 | 3,0186 | 3,0384 | 2,9693 | 2,9792 |
| 10.12.2025 | 2,9792 | 3,0384 | 2,9792 | 3,0088 |
| 11.12.2025 | 3,0088 | 3,0482 | 2,9792 | 2,9989 |
| 14.12.2025 | 3,0088 | 3,0384 | 2,989 | 3,0088 |
| 15.12.2025 | 3,0088 | 3,1173 | 3,0088 | 3,0384 |
| 16.12.2025 | 3,0384 | 3,0581 | 2,989 | 2,9989 |
| 17.12.2025 | 2,9989 | 3,0186 | 2,9792 | 2,9792 |
| 18.12.2025 | 2,9792 | 2,989 | 2,8904 | 2,9595 |
| 21.12.2025 | 2,9693 | 2,9792 | 2,9003 | 2,9101 |
| 22.12.2025 | 2,92 | 2,9299 | 2,8805 | 2,9101 |
| 23.12.2025 | 2,9101 | 2,92 | 2,8805 | 2,8904 |
| 24.12.2025 | 2,8904 | 2,92 | 2,8805 | 2,8805 |
| 25.12.2025 | 2,8805 | 2,8904 | 2,8509 | 2,8805 |
| 28.12.2025 | 2,8608 | 2,8805 | 2,7918 | 2,7918 |
| 29.12.2025 | 2,7918 | 2,8312 | 2,7819 | 2,8115 |
| 30.12.2025 | 2,8213 | 2,8411 | 2,8016 | 2,8115 |