Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey · Delayed Price · Currency is TRY 14.30
-0.34 (-2.32%)
At close: Nov 4, 2025
IST:FZLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.82 | 13.98 | 13.13 | 13.32 | 13.32 | -3.62% | 22,030,700 |
| Nov 6, 2025 | 14.53 | 14.65 | 13.81 | 13.82 | 13.82 | -4.89% | 21,266,090 |
| Nov 5, 2025 | 14.38 | 14.76 | 14.08 | 14.53 | 14.53 | 1.61% | 14,221,320 |
| Nov 4, 2025 | 14.64 | 14.64 | 14.09 | 14.30 | 14.30 | -2.32% | 17,774,390 |
| Nov 3, 2025 | 14.48 | 14.80 | 14.39 | 14.64 | 14.64 | 1.10% | 12,385,370 |
| Oct 31, 2025 | 14.50 | 14.55 | 14.17 | 14.48 | 14.48 | -0.55% | 13,044,270 |
| Oct 30, 2025 | 14.32 | 14.59 | 14.10 | 14.56 | 14.56 | 2.03% | 14,967,550 |
| Oct 28, 2025 | 14.11 | 14.35 | 14.05 | 14.27 | 14.27 | 1.13% | 3,181,349 |
| Oct 27, 2025 | 14.86 | 14.98 | 14.01 | 14.11 | 14.11 | -5.05% | 8,565,405 |
| Oct 24, 2025 | 14.50 | 15.49 | 14.50 | 14.86 | 14.86 | 1.43% | 10,770,210 |
| Oct 23, 2025 | 14.55 | 14.78 | 14.02 | 14.65 | 14.65 | 0.69% | 15,996,790 |
| Oct 22, 2025 | 14.33 | 14.72 | 14.33 | 14.55 | 14.55 | 1.54% | 13,697,790 |
| Oct 21, 2025 | 14.11 | 14.43 | 13.97 | 14.33 | 14.33 | 1.06% | 12,997,520 |
| Oct 20, 2025 | 13.76 | 14.24 | 13.25 | 14.18 | 14.18 | 3.05% | 14,280,410 |
| Oct 17, 2025 | 14.61 | 14.67 | 13.76 | 13.76 | 13.76 | -6.84% | 5,661,771 |
| Oct 16, 2025 | 15.09 | 15.09 | 14.34 | 14.77 | 14.77 | -2.19% | 8,967,667 |
| Oct 15, 2025 | 14.77 | 15.12 | 14.67 | 15.10 | 15.10 | 2.23% | 6,826,583 |
| Oct 14, 2025 | 14.65 | 14.89 | 14.56 | 14.77 | 14.77 | 1.03% | 4,986,361 |
| Oct 13, 2025 | 14.61 | 14.90 | 14.12 | 14.62 | 14.62 | -1.02% | 5,801,034 |
| Oct 10, 2025 | 15.21 | 15.39 | 14.59 | 14.77 | 14.77 | -2.83% | 7,363,090 |
| Oct 9, 2025 | 14.80 | 15.44 | 14.51 | 15.20 | 15.20 | 2.43% | 13,755,040 |
| Oct 8, 2025 | 14.90 | 14.97 | 14.29 | 14.84 | 14.84 | -0.27% | 5,851,648 |
| 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 |