Zeray Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ZERGY)
Turkey · Delayed Price · Currency is TRY 20.50
+1.86 (9.98%)
Feb 9, 2026, 6:09 PM GMT+3
IST:ZERGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 19.30 | 20.28 | 18.86 | 19.95 | - | 7.03% | 55,754,846 |
| Feb 6, 2026 | 16.86 | 19.26 | 16.22 | 18.64 | 18.64 | 3.44% | 201,639,100 |
| Feb 5, 2026 | 20.50 | 21.32 | 18.02 | 18.02 | 18.02 | -9.99% | 72,953,210 |
| Feb 4, 2026 | 18.60 | 20.06 | 18.60 | 20.02 | 20.02 | 8.86% | 62,672,890 |
| Feb 3, 2026 | 16.87 | 18.39 | 16.83 | 18.39 | 18.39 | 9.99% | 70,621,040 |
| Feb 2, 2026 | 15.68 | 16.97 | 15.68 | 16.72 | 16.72 | 6.77% | 42,837,600 |
| Jan 30, 2026 | 15.70 | 16.23 | 14.92 | 15.66 | 15.66 | 1.03% | 55,927,470 |
| Jan 29, 2026 | 14.77 | 15.56 | 14.64 | 15.50 | 15.50 | 7.94% | 60,782,810 |
| Jan 28, 2026 | 13.32 | 14.89 | 13.31 | 14.36 | 14.36 | 5.51% | 93,910,360 |
| Jan 27, 2026 | 12.39 | 13.61 | 12.38 | 13.61 | 13.61 | 9.94% | 53,337,900 |
| Jan 26, 2026 | 12.15 | 12.59 | 11.58 | 12.38 | 12.38 | 1.98% | 38,650,830 |
| Jan 23, 2026 | 12.11 | 12.82 | 11.93 | 12.14 | 12.14 | 1.17% | 60,891,730 |
| Jan 22, 2026 | 11.89 | 12.38 | 11.75 | 12.00 | 12.00 | 1.69% | 58,529,440 |
| Jan 21, 2026 | 11.01 | 11.90 | 10.83 | 11.80 | 11.80 | 7.27% | 51,225,370 |
| Jan 20, 2026 | 10.49 | 11.28 | 10.37 | 11.00 | 11.00 | 4.96% | 49,064,190 |
| Jan 19, 2026 | 10.26 | 10.65 | 10.17 | 10.48 | 10.48 | 3.46% | 26,061,900 |
| Jan 16, 2026 | 10.39 | 10.39 | 10.07 | 10.13 | 10.13 | -0.69% | 17,100,485 |
| Jan 15, 2026 | 10.00 | 10.59 | 9.94 | 10.20 | 10.20 | 2.31% | 24,686,910 |
| Jan 14, 2026 | 10.63 | 10.66 | 9.97 | 9.97 | 9.97 | -6.21% | 27,720,550 |
| Jan 13, 2026 | 10.51 | 10.79 | 10.32 | 10.63 | 10.63 | 1.82% | 33,990,417 |
| Jan 12, 2026 | 9.85 | 10.77 | 9.83 | 10.44 | 10.44 | 5.56% | 52,315,392 |
| Jan 9, 2026 | 9.31 | 10.20 | 9.29 | 9.89 | 9.89 | 6.23% | 67,173,830 |
| Jan 8, 2026 | 9.41 | 9.51 | 9.24 | 9.31 | 9.31 | -2.00% | 16,679,930 |
| Jan 7, 2026 | 9.68 | 9.68 | 9.31 | 9.50 | 9.50 | -1.14% | 23,852,060 |
| Jan 6, 2026 | 9.75 | 9.85 | 9.59 | 9.61 | 9.61 | -1.13% | 24,245,460 |
| Jan 5, 2026 | 10.00 | 10.10 | 9.60 | 9.72 | 9.72 | -2.51% | 22,950,540 |
| Jan 2, 2026 | 9.93 | 10.24 | 9.88 | 9.97 | 9.97 | 1.01% | 31,974,770 |
| Dec 31, 2025 | 10.34 | 10.41 | 9.81 | 9.87 | 9.87 | -3.89% | 38,949,540 |
| Dec 30, 2025 | 11.20 | 11.34 | 10.27 | 10.27 | 10.27 | -8.30% | 71,981,320 |
| Dec 29, 2025 | 11.30 | 11.85 | 11.20 | 11.20 | 11.20 | -0.88% | 71,658,680 |
| Dec 26, 2025 | 11.72 | 12.06 | 11.30 | 11.30 | 11.30 | -5.20% | 86,520,190 |
| Dec 25, 2025 | 13.00 | 13.03 | 11.92 | 11.92 | 11.92 | -9.01% | 135,297,000 |
| Dec 24, 2025 | 13.00 | 13.45 | 11.96 | 13.10 | 13.10 | 0.77% | 176,528,300 |
| Dec 23, 2025 | 13.22 | 13.80 | 12.75 | 13.00 | 13.00 | -8.19% | 507,650,800 |
| Dec 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -9.98% | 14,294,810 |
| Dec 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 10.00% | 24,995,840 |