Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey · Delayed Price · Currency is TRY 5.06
+0.44 (9.52%)
At close: Nov 4, 2026
IST:FZLGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.72 | 5.07 | 4.72 | 5.06 | 5.06 | 9.52% | 7,219,531 |
| Nov 3, 2026 | 4.45 | 4.66 | 4.40 | 4.62 | 4.62 | 3.82% | 4,381,252 |
| Nov 2, 2026 | 4.31 | 4.55 | 4.07 | 4.45 | 4.45 | 3.25% | 6,694,855 |
| Oct 30, 2026 | 4.21 | 4.45 | 4.21 | 4.31 | 4.31 | -2.27% | 7,464,164 |
| Oct 28, 2026 | 4.46 | 4.55 | 4.33 | 4.41 | 4.41 | -1.12% | 3,004,309 |
| Oct 27, 2026 | 4.23 | 4.52 | 4.18 | 4.46 | 4.46 | 5.69% | 9,122,403 |
| Oct 26, 2026 | 4.17 | 4.40 | 4.10 | 4.22 | 4.22 | 1.44% | 8,365,071 |
| Oct 23, 2026 | 4.00 | 4.19 | 3.87 | 4.16 | 4.16 | 5.85% | 12,242,183 |
| Oct 22, 2026 | 4.36 | 4.39 | 3.90 | 3.93 | 3.93 | -8.60% | 39,729,702 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.17 | 4.30 | 4.30 | -5.70% | 8,162,368 |
| Oct 20, 2026 | 4.53 | 4.60 | 4.31 | 4.56 | 4.56 | 1.33% | 10,200,960 |
| Oct 19, 2026 | 4.70 | 4.81 | 4.50 | 4.50 | 4.50 | -4.26% | 9,071,353 |
| Oct 16, 2026 | 5.03 | 5.07 | 4.62 | 4.70 | 4.70 | -8.38% | 12,813,112 |
| Oct 15, 2026 | 5.05 | 5.21 | 5.00 | 5.13 | 5.13 | 2.40% | 6,005,141 |
| Oct 14, 2026 | 5.23 | 5.29 | 5.01 | 5.01 | 5.01 | -5.11% | 5,710,272 |
| Oct 13, 2026 | 5.30 | 5.56 | 5.11 | 5.28 | 5.28 | -0.38% | 19,472,300 |
| Oct 12, 2026 | 5.50 | 5.65 | 5.24 | 5.30 | 5.30 | -1.12% | 10,416,702 |
| Oct 9, 2026 | 5.32 | 5.54 | 5.25 | 5.36 | 5.36 | 1.90% | 11,871,727 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.21 | 5.26 | 5.26 | -2.59% | 9,594,910 |
| Oct 7, 2026 | 5.52 | 5.74 | 5.27 | 5.40 | 5.40 | -2.17% | 11,360,345 |
| Oct 6, 2026 | 5.39 | 5.69 | 5.20 | 5.52 | 5.52 | 2.79% | 16,628,228 |
| Oct 5, 2026 | 5.30 | 5.83 | 5.30 | 5.37 | 5.37 | 1.32% | 22,512,699 |
| Oct 2, 2026 | 5.15 | 5.53 | 5.00 | 5.30 | 5.30 | 3.72% | 15,505,239 |
| Oct 1, 2026 | 5.25 | 5.36 | 4.99 | 5.11 | 5.11 | -0.39% | 20,448,724 |
| Sep 30, 2026 | 5.06 | 5.19 | 4.90 | 5.13 | 5.13 | 1.38% | 8,808,458 |
| Sep 29, 2026 | 5.29 | 5.38 | 4.90 | 5.06 | 5.06 | -4.35% | 11,932,650 |
| Sep 28, 2026 | 5.75 | 5.87 | 5.24 | 5.29 | 5.29 | -8.79% | 12,866,265 |
| Sep 25, 2026 | 6.00 | 6.22 | 5.70 | 5.80 | 5.80 | -6.60% | 17,007,197 |
| Sep 24, 2026 | 6.90 | 6.93 | 6.21 | 6.21 | 6.21 | -10.00% | 13,566,995 |
| Sep 23, 2026 | 7.55 | 7.61 | 6.90 | 6.90 | 6.90 | -8.85% | 18,195,800 |
| Sep 22, 2026 | 6.72 | 7.80 | 6.72 | 7.57 | 7.57 | 1.47% | 46,046,933 |
| Sep 21, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -9.90% | 584,058 |
| Sep 18, 2026 | 9.20 | 9.50 | 8.28 | 8.28 | 8.28 | -9.90% | 28,769,635 |
| Sep 17, 2026 | 8.97 | 9.24 | 8.55 | 9.19 | 9.19 | 2.22% | 16,070,044 |
| Sep 16, 2026 | 9.39 | 9.46 | 8.87 | 8.99 | 8.99 | -4.87% | 17,779,866 |
| Sep 15, 2026 | 9.39 | 9.79 | 9.34 | 9.45 | 9.45 | 0.43% | 23,351,369 |
| Sep 14, 2026 | 9.05 | 9.70 | 8.58 | 9.41 | 9.41 | 3.52% | 34,246,428 |
| Sep 11, 2026 | 9.40 | 9.95 | 8.90 | 9.09 | 9.09 | -0.55% | 69,596,118 |
| Sep 10, 2026 | 8.38 | 9.14 | 8.37 | 9.14 | 9.14 | 9.99% | 24,954,839 |
| Sep 9, 2026 | 8.21 | 8.50 | 8.11 | 8.31 | 8.31 | 1.22% | 10,864,490 |
| Sep 8, 2026 | 8.09 | 8.31 | 7.98 | 8.21 | 8.21 | 1.48% | 6,734,467 |
| Sep 7, 2026 | 7.96 | 8.37 | 7.96 | 8.09 | 8.09 | 1.25% | 12,931,837 |
| Sep 4, 2026 | 7.94 | 8.07 | 7.75 | 7.99 | 7.99 | 1.78% | 12,905,184 |
| Sep 3, 2026 | 8.19 | 8.50 | 7.76 | 7.85 | 7.85 | -4.38% | 22,622,789 |
| Sep 2, 2026 | 8.95 | 9.09 | 8.21 | 8.21 | 8.21 | -8.27% | 26,631,219 |
| Sep 1, 2026 | 9.42 | 9.48 | 8.82 | 8.95 | 8.95 | -4.89% | 17,239,036 |
| Aug 31, 2026 | 9.95 | 9.95 | 9.38 | 9.41 | 9.41 | -4.56% | 10,286,836 |
| Aug 28, 2026 | 10.11 | 10.15 | 9.86 | 9.86 | 9.86 | -1.89% | 10,370,694 |
| Aug 27, 2026 | 10.08 | 10.25 | 10.01 | 10.05 | 10.05 | -0.20% | 10,987,627 |
| Aug 26, 2026 | 10.20 | 10.33 | 10.07 | 10.07 | 10.07 | -0.40% | 13,980,804 |