Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey · Delayed Price · Currency is TRY 14.45
-0.40 (-2.69%)
At close: Oct 3, 2025
IST:FZLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.60 | 15.14 | 14.24 | 14.88 | 14.88 | 1.78% | 11,337,920 |
| Oct 6, 2025 | 14.41 | 14.62 | 14.10 | 14.62 | 14.62 | 1.18% | 7,901,188 |
| Oct 3, 2025 | 14.85 | 14.88 | 14.35 | 14.45 | 14.45 | -2.69% | 4,720,766 |
| Oct 2, 2025 | 14.90 | 15.06 | 14.22 | 14.85 | 14.85 | -0.47% | 9,830,352 |
| Oct 1, 2025 | 14.57 | 14.92 | 14.09 | 14.92 | 14.92 | 1.98% | 9,510,025 |
| Sep 30, 2025 | 14.70 | 14.72 | 14.01 | 14.63 | 14.63 | -0.27% | 9,978,023 |
| Sep 29, 2025 | 15.48 | 15.62 | 14.05 | 14.67 | 14.67 | -6.02% | 17,845,060 |
| Sep 26, 2025 | 16.24 | 16.24 | 15.43 | 15.61 | 15.61 | -3.94% | 7,367,174 |
| Sep 25, 2025 | 16.66 | 16.92 | 15.86 | 16.25 | 16.25 | -2.40% | 17,128,310 |
| Sep 24, 2025 | 17.01 | 17.14 | 16.30 | 16.65 | 16.65 | -2.06% | 9,731,313 |
| Sep 23, 2025 | 17.32 | 17.44 | 17.00 | 17.00 | 17.00 | -0.58% | 6,845,264 |
| Sep 22, 2025 | 16.81 | 17.20 | 16.41 | 17.10 | 17.10 | 3.39% | 15,743,190 |
| Sep 19, 2025 | 16.06 | 16.54 | 15.86 | 16.54 | 16.54 | 3.70% | 11,873,060 |
| Sep 18, 2025 | 16.00 | 16.59 | 15.69 | 15.95 | 15.95 | -0.31% | 19,358,080 |
| Sep 17, 2025 | 15.94 | 16.35 | 15.73 | 16.00 | 16.00 | 0.38% | 18,968,390 |
| Sep 16, 2025 | 15.46 | 16.24 | 15.42 | 15.94 | 15.94 | 3.51% | 25,356,670 |
| Sep 15, 2025 | 14.05 | 15.40 | 13.84 | 15.40 | 15.40 | 9.45% | 35,455,900 |
| Sep 12, 2025 | 13.97 | 14.07 | 13.35 | 14.07 | 14.07 | 1.52% | 12,252,510 |
| Sep 11, 2025 | 13.61 | 14.00 | 13.47 | 13.86 | 13.86 | 1.69% | 37,649,420 |
| Sep 10, 2025 | 13.35 | 13.63 | 13.12 | 13.63 | 13.63 | 1.34% | 14,626,160 |
| Sep 9, 2025 | 13.29 | 13.59 | 12.90 | 13.45 | 13.45 | 1.28% | 26,811,590 |
| Sep 8, 2025 | 13.20 | 13.52 | 12.81 | 13.28 | 13.28 | -0.52% | 8,409,041 |
| Sep 5, 2025 | 13.11 | 13.51 | 12.85 | 13.35 | 13.35 | 1.91% | 19,196,330 |
| Sep 4, 2025 | 12.53 | 13.40 | 12.51 | 13.10 | 13.10 | 5.90% | 18,946,760 |
| Sep 3, 2025 | 12.20 | 12.45 | 11.84 | 12.37 | 12.37 | 2.23% | 6,195,056 |
| Sep 2, 2025 | 12.12 | 12.42 | 11.51 | 12.10 | 12.10 | 0.33% | 9,844,768 |
| Sep 1, 2025 | 12.03 | 12.32 | 11.77 | 12.06 | 12.06 | 0.25% | 5,955,605 |
| Aug 29, 2025 | 12.23 | 12.50 | 11.80 | 12.03 | 12.03 | -1.39% | 5,014,163 |
| Aug 28, 2025 | 12.34 | 12.69 | 12.15 | 12.20 | 12.20 | 1.08% | 7,058,129 |
| Aug 27, 2025 | 12.70 | 12.73 | 12.07 | 12.07 | 12.07 | -4.74% | 6,611,146 |
| Aug 26, 2025 | 12.79 | 12.90 | 12.52 | 12.67 | 12.67 | -0.71% | 7,102,474 |
| Aug 25, 2025 | 12.67 | 13.00 | 12.55 | 12.76 | 12.76 | 1.11% | 7,465,992 |
| Aug 22, 2025 | 12.40 | 13.06 | 12.40 | 12.62 | 12.62 | 1.20% | 13,340,880 |
| Aug 21, 2025 | 12.78 | 13.17 | 12.25 | 12.47 | 12.47 | -4.15% | 32,923,930 |
| Aug 20, 2025 | 12.00 | 13.01 | 11.79 | 13.01 | 13.01 | 9.97% | 20,782,070 |
| Aug 19, 2025 | 11.81 | 12.20 | 11.31 | 11.83 | 11.83 | 0.17% | 11,171,930 |
| Aug 18, 2025 | 11.95 | 12.90 | 11.42 | 11.81 | 11.81 | 0.70% | 17,790,210 |
| Aug 15, 2025 | 10.94 | 11.98 | 10.61 | 11.73 | 11.73 | 7.71% | 15,825,503 |
| Aug 14, 2025 | 10.79 | 10.89 | 10.68 | 10.89 | 10.89 | 0.56% | 4,771,894 |
| Aug 13, 2025 | 10.94 | 11.41 | 10.83 | 10.83 | 10.83 | -2.43% | 13,224,744 |
| Aug 12, 2025 | 10.94 | 11.31 | 10.81 | 11.10 | 11.10 | 1.58% | 11,125,015 |
| Aug 11, 2025 | 10.86 | 10.99 | 10.72 | 10.92 | 10.92 | 0.56% | 5,259,838 |
| Aug 8, 2025 | 10.69 | 10.87 | 10.53 | 10.86 | 10.86 | 1.67% | 11,261,969 |
| Aug 7, 2025 | 10.64 | 10.97 | 10.56 | 10.69 | 10.69 | 0.48% | 14,934,186 |
| Aug 6, 2025 | 10.99 | 11.20 | 9.97 | 10.63 | 10.63 | -0.95% | 50,878,812 |
| Aug 5, 2025 | 10.66 | 10.98 | 10.34 | 10.74 | 10.74 | 5.98% | 47,671,108 |
| Aug 4, 2025 | 9.42 | 10.13 | 9.39 | 10.13 | 10.13 | 10.00% | 6,734,076 |
| Aug 1, 2025 | 8.96 | 9.31 | 8.94 | 9.21 | 9.21 | 6.03% | 19,881,297 |
| Jul 31, 2025 | 8.55 | 8.73 | 8.53 | 8.69 | 8.69 | 2.09% | 5,926,619 |
| Jul 30, 2025 | 8.33 | 8.54 | 8.26 | 8.51 | 8.51 | 1.76% | 13,745,915 |