Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey · Delayed Price · Currency is TRY 13.28
-0.07 (-0.52%)
At close: Sep 8, 2025
IST:FZLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.40 | 13.54 | 13.12 | 13.38 | - | -0.15% | 4,782,117 |
| Sep 9, 2025 | 13.29 | 13.59 | 12.90 | 13.40 | - | 0.90% | 26,440,445 |
| Sep 8, 2025 | 13.20 | 13.52 | 12.81 | 13.28 | - | -0.52% | 8,409,041 |
| Sep 5, 2025 | 13.11 | 13.51 | 12.85 | 13.35 | - | 1.91% | 19,196,330 |
| Sep 4, 2025 | 12.53 | 13.40 | 12.51 | 13.10 | - | 5.90% | 18,946,760 |
| Sep 3, 2025 | 12.20 | 12.45 | 11.84 | 12.37 | - | 2.23% | 6,195,056 |
| Sep 2, 2025 | 12.12 | 12.42 | 11.51 | 12.10 | - | 0.33% | 9,844,768 |
| Sep 1, 2025 | 12.03 | 12.32 | 11.77 | 12.06 | - | 0.25% | 5,955,605 |
| Aug 29, 2025 | 12.23 | 12.50 | 11.80 | 12.03 | - | -1.39% | 5,014,163 |
| Aug 28, 2025 | 12.34 | 12.69 | 12.15 | 12.20 | - | 1.08% | 7,058,129 |
| Aug 27, 2025 | 12.70 | 12.73 | 12.07 | 12.07 | - | -4.74% | 6,611,146 |
| Aug 26, 2025 | 12.79 | 12.90 | 12.52 | 12.67 | - | -0.71% | 7,102,474 |
| Aug 25, 2025 | 12.67 | 13.00 | 12.55 | 12.76 | - | 1.11% | 7,465,992 |
| Aug 22, 2025 | 12.40 | 13.06 | 12.40 | 12.62 | - | 1.20% | 13,340,880 |
| Aug 21, 2025 | 12.78 | 13.17 | 12.25 | 12.47 | - | -4.15% | 32,923,930 |
| Aug 20, 2025 | 12.00 | 13.01 | 11.79 | 13.01 | - | 9.97% | 20,782,070 |
| Aug 19, 2025 | 11.81 | 12.20 | 11.31 | 11.83 | - | 0.17% | 11,171,930 |
| Aug 18, 2025 | 11.95 | 12.90 | 11.42 | 11.81 | - | 0.70% | 17,790,210 |
| Aug 15, 2025 | 10.94 | 11.98 | 10.61 | 11.73 | - | 7.71% | 15,825,503 |
| Aug 14, 2025 | 10.79 | 10.89 | 10.68 | 10.89 | - | 0.56% | 4,771,894 |
| Aug 13, 2025 | 10.94 | 11.41 | 10.83 | 10.83 | - | -2.43% | 13,224,744 |
| Aug 12, 2025 | 10.94 | 11.31 | 10.81 | 11.10 | - | 1.58% | 11,125,015 |
| Aug 11, 2025 | 10.86 | 10.99 | 10.72 | 10.92 | - | 0.56% | 5,259,838 |
| Aug 8, 2025 | 10.69 | 10.87 | 10.53 | 10.86 | - | 1.67% | 11,261,969 |
| Aug 7, 2025 | 10.64 | 10.97 | 10.56 | 10.69 | - | 0.48% | 14,934,186 |
| Aug 6, 2025 | 10.99 | 11.20 | 9.97 | 10.63 | - | -0.95% | 50,878,812 |
| Aug 5, 2025 | 10.66 | 10.98 | 10.34 | 10.74 | - | 5.98% | 47,671,108 |
| Aug 4, 2025 | 9.42 | 10.13 | 9.39 | 10.13 | - | 10.00% | 6,734,076 |
| Aug 1, 2025 | 8.96 | 9.31 | 8.94 | 9.21 | - | 6.03% | 19,881,297 |
| Jul 31, 2025 | 8.55 | 8.73 | 8.53 | 8.69 | - | 2.09% | 5,926,619 |
| Jul 30, 2025 | 8.33 | 8.54 | 8.26 | 8.51 | - | 1.76% | 13,745,915 |
| Jul 29, 2025 | 8.30 | 8.46 | 8.23 | 8.36 | - | 0.81% | 13,213,207 |
| Jul 28, 2025 | 8.04 | 8.38 | 7.99 | 8.29 | - | 3.10% | 12,573,337 |
| Jul 25, 2025 | 8.38 | 8.39 | 8.04 | 8.04 | - | -2.77% | 5,293,286 |
| Jul 24, 2025 | 8.46 | 8.49 | 8.26 | 8.27 | - | -2.05% | 7,670,609 |
| Jul 23, 2025 | 8.69 | 8.71 | 8.27 | 8.45 | - | -2.64% | 18,180,479 |
| Jul 22, 2025 | 8.53 | 8.75 | 8.47 | 8.68 | - | 1.66% | 14,028,702 |
| Jul 21, 2025 | 8.52 | 8.62 | 8.48 | 8.53 | - | 0.13% | 5,761,222 |
| Jul 18, 2025 | 8.45 | 8.54 | 8.37 | 8.52 | - | 0.90% | 7,916,120 |
| Jul 17, 2025 | 8.49 | 8.65 | 8.23 | 8.45 | - | -0.06% | 19,927,783 |
| Jul 16, 2025 | 8.65 | 8.71 | 8.42 | 8.45 | - | -2.24% | 6,394,571 |
| Jul 14, 2025 | 8.60 | 8.77 | 8.48 | 8.65 | - | 0.53% | 7,896,843 |
| Jul 11, 2025 | 8.74 | 8.79 | 8.45 | 8.60 | - | -1.62% | 5,964,033 |
| Jul 10, 2025 | 8.78 | 8.89 | 8.74 | 8.74 | - | -0.41% | 5,366,191 |
| Jul 9, 2025 | 8.72 | 8.99 | 8.72 | 8.78 | - | 1.35% | 12,743,773 |
| Jul 8, 2025 | 8.65 | 8.82 | 8.52 | 8.66 | - | 0.12% | 17,224,233 |
| Jul 7, 2025 | 8.97 | 8.97 | 8.62 | 8.65 | - | -3.51% | 17,138,608 |
| Jul 4, 2025 | 8.44 | 9.29 | 8.39 | 8.97 | - | 5.82% | 35,079,410 |
| Jul 3, 2025 | 8.72 | 8.80 | 8.47 | 8.47 | - | -2.62% | 3,893,706 |
| Jul 2, 2025 | 9.08 | 9.19 | 8.68 | 8.70 | - | -4.21% | 13,119,803 |