Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey · Delayed Price · Currency is TRY 11.81
+0.08 (0.70%)
At close: Aug 18, 2025, 6:00 PM GMT+3
IST:FZLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.01 | 13.01 | 11.79 | 13.01 | - | 9.97% | 15,247,796 |
| Aug 19, 2025 | 11.81 | 12.20 | 11.31 | 11.83 | - | 0.17% | 11,171,939 |
| 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 | - | -74.14% | 11,261,969 |
| Aug 7, 2025 | 41.82 | 43.10 | 41.50 | 42.00 | - | 0.48% | 3,799,257 |
| Aug 6, 2025 | 43.20 | 44.04 | 39.18 | 41.80 | - | -0.95% | 12,943,570 |
| Aug 5, 2025 | 41.92 | 43.14 | 40.64 | 42.20 | - | 5.98% | 12,127,530 |
| Aug 4, 2025 | 37.02 | 39.82 | 36.92 | 39.82 | - | 10.00% | 1,713,149 |
| Aug 1, 2025 | 35.20 | 36.60 | 35.14 | 36.20 | - | 6.03% | 5,057,802 |
| Jul 31, 2025 | 33.60 | 34.32 | 33.52 | 34.14 | - | 2.09% | 1,507,732 |
| Jul 30, 2025 | 32.74 | 33.56 | 32.48 | 33.44 | - | 1.77% | 3,496,961 |
| Jul 29, 2025 | 32.64 | 33.26 | 32.34 | 32.86 | - | 0.80% | 3,361,440 |
| Jul 28, 2025 | 31.62 | 32.92 | 31.42 | 32.60 | - | 3.10% | 3,198,657 |
| Jul 25, 2025 | 32.92 | 32.98 | 31.62 | 31.62 | - | -2.77% | 1,346,612 |
| Jul 24, 2025 | 33.26 | 33.36 | 32.48 | 32.52 | - | -2.05% | 1,951,403 |
| Jul 23, 2025 | 34.14 | 34.22 | 32.52 | 33.20 | - | -2.64% | 4,625,114 |
| Jul 22, 2025 | 33.54 | 34.40 | 33.28 | 34.10 | - | 1.67% | 3,568,902 |
| Jul 21, 2025 | 33.50 | 33.90 | 33.34 | 33.54 | - | 0.12% | 1,465,655 |
| Jul 18, 2025 | 33.20 | 33.58 | 32.90 | 33.50 | - | 0.90% | 2,013,861 |
| Jul 17, 2025 | 33.36 | 33.98 | 32.34 | 33.20 | - | -0.06% | 5,069,628 |
| Jul 16, 2025 | 33.98 | 34.22 | 33.10 | 33.22 | - | -2.24% | 1,626,779 |
| Jul 14, 2025 | 33.80 | 34.48 | 33.34 | 33.98 | - | 0.53% | 2,008,957 |
| Jul 11, 2025 | 34.36 | 34.56 | 33.20 | 33.80 | - | -1.63% | 1,517,250 |
| Jul 10, 2025 | 34.52 | 34.96 | 34.34 | 34.36 | - | -0.41% | 1,365,159 |
| Jul 9, 2025 | 34.28 | 35.34 | 34.28 | 34.50 | - | 1.35% | 3,242,016 |
| Jul 8, 2025 | 34.00 | 34.66 | 33.48 | 34.04 | - | 0.12% | 4,381,845 |
| Jul 7, 2025 | 35.24 | 35.24 | 33.90 | 34.00 | - | -3.52% | 4,360,062 |
| Jul 4, 2025 | 33.18 | 36.50 | 32.96 | 35.24 | - | 5.83% | 8,924,202 |
| Jul 3, 2025 | 34.26 | 34.58 | 33.30 | 33.30 | - | -2.63% | 990,559 |
| Jul 2, 2025 | 35.70 | 36.12 | 34.10 | 34.20 | - | -4.20% | 3,337,678 |
| Jul 1, 2025 | 36.50 | 36.50 | 35.16 | 35.70 | - | 0.56% | 2,402,185 |
| Jun 30, 2025 | 35.10 | 37.18 | 35.10 | 35.50 | - | -0.67% | 4,714,380 |
| Jun 27, 2025 | 34.60 | 36.70 | 33.30 | 35.74 | - | 1.07% | 8,233,299 |
| Jun 26, 2025 | 35.76 | 36.16 | 35.36 | 35.36 | - | -1.12% | 1,391,885 |
| Jun 25, 2025 | 34.62 | 35.88 | 34.14 | 35.76 | - | 4.50% | 3,708,354 |
| Jun 24, 2025 | 32.90 | 34.22 | 32.22 | 34.22 | - | 6.27% | 5,502,097 |
| Jun 23, 2025 | 32.88 | 32.92 | 31.96 | 32.20 | - | -2.42% | 2,608,009 |
| Jun 20, 2025 | 34.68 | 34.68 | 32.98 | 33.00 | - | -2.94% | 3,960,624 |
| Jun 19, 2025 | 34.62 | 34.62 | 33.76 | 34.00 | - | 0.06% | 1,413,065 |
| Jun 18, 2025 | 34.48 | 34.56 | 32.82 | 33.98 | - | -1.45% | 1,504,444 |
| Jun 17, 2025 | 34.86 | 35.12 | 34.24 | 34.48 | - | -1.20% | 1,663,549 |
| Jun 16, 2025 | 34.86 | 36.04 | 34.32 | 34.90 | - | 0.11% | 3,142,405 |
| Jun 13, 2025 | 33.58 | 35.02 | 31.52 | 34.86 | - | -0.46% | 5,205,372 |
| Jun 12, 2025 | 35.40 | 36.00 | 34.90 | 35.02 | - | -1.02% | 2,858,613 |
| Jun 11, 2025 | 35.70 | 36.52 | 35.36 | 35.38 | - | -0.90% | 2,386,043 |