Zeray Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ZERGY)
Turkey · Delayed Price · Currency is TRY 9.50
0.00 (0.00%)
Sep 4, 2026, 6:08 PM GMT+3
IST:ZERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.80 | 9.89 | 9.50 | 9.50 | 9.50 | -2.96% | 6,004,727 |
| Sep 2, 2026 | 9.75 | 9.91 | 9.55 | 9.79 | 9.79 | 0.31% | 11,459,265 |
| Sep 1, 2026 | 9.45 | 9.85 | 9.04 | 9.76 | 9.76 | 4.05% | 15,238,677 |
| Aug 31, 2026 | 9.54 | 9.57 | 9.12 | 9.38 | 9.38 | -1.47% | 8,628,318 |
| Aug 28, 2026 | 9.84 | 9.88 | 9.47 | 9.52 | 9.52 | -3.25% | 15,872,989 |
| Aug 27, 2026 | 10.67 | 10.98 | 9.84 | 9.84 | 9.84 | -6.82% | 50,713,402 |
| Aug 26, 2026 | 9.61 | 10.56 | 9.50 | 10.56 | 10.56 | 10.00% | 29,587,027 |
| Aug 25, 2026 | 9.27 | 10.16 | 9.16 | 9.60 | 9.60 | 3.90% | 41,868,484 |
| Aug 24, 2026 | 8.92 | 9.40 | 8.90 | 9.24 | 9.24 | 3.70% | 12,816,374 |
| Aug 21, 2026 | 9.02 | 9.22 | 8.91 | 8.91 | 8.91 | -2.30% | 7,116,650 |
| Aug 20, 2026 | 9.05 | 9.32 | 8.86 | 9.12 | 9.12 | 1.00% | 10,618,096 |
| Aug 19, 2026 | 8.71 | 9.06 | 8.69 | 9.03 | 9.03 | 3.67% | 8,722,670 |
| Aug 18, 2026 | 8.91 | 8.95 | 8.66 | 8.71 | 8.71 | -2.13% | 5,882,498 |
| Aug 17, 2026 | 8.94 | 9.16 | 8.90 | 8.90 | 8.90 | -0.45% | 7,039,679 |
| Aug 14, 2026 | 8.83 | 9.03 | 8.83 | 8.94 | 8.94 | 1.36% | 8,314,434 |
| Aug 13, 2026 | 8.80 | 8.89 | 8.71 | 8.82 | 8.82 | 0.23% | 6,584,191 |
| Aug 12, 2026 | 8.82 | 8.99 | 8.70 | 8.80 | 8.80 | -0.23% | 8,522,194 |
| Aug 11, 2026 | 9.03 | 9.08 | 8.79 | 8.82 | 8.82 | -2.22% | 6,643,115 |
| Aug 10, 2026 | 8.92 | 9.62 | 8.90 | 9.02 | 9.02 | 1.23% | 14,965,909 |
| Aug 7, 2026 | 8.95 | 9.06 | 8.62 | 8.91 | 8.91 | 0.22% | 15,676,119 |
| Aug 6, 2026 | 9.06 | 9.08 | 8.83 | 8.89 | 8.89 | -1.77% | 6,450,314 |
| Aug 5, 2026 | 9.06 | 9.16 | 8.95 | 9.05 | 9.05 | -1.20% | 9,540,202 |
| Aug 4, 2026 | 8.90 | 9.24 | 8.90 | 9.16 | 9.16 | 3.15% | 10,227,807 |
| Aug 3, 2026 | 9.11 | 9.40 | 8.88 | 8.88 | 8.88 | -2.42% | 9,065,633 |
| Jul 31, 2026 | 9.06 | 9.28 | 8.44 | 9.10 | 9.10 | 0.55% | 21,094,158 |
| Jul 30, 2026 | 9.36 | 9.40 | 9.02 | 9.05 | 9.05 | -3.42% | 8,483,216 |
| Jul 29, 2026 | 9.95 | 10.00 | 9.34 | 9.37 | 9.37 | -5.83% | 9,988,616 |
| Jul 28, 2026 | 10.36 | 10.36 | 9.95 | 9.95 | 9.95 | -3.40% | 7,180,795 |
| Jul 27, 2026 | 10.30 | 10.81 | 10.23 | 10.30 | 10.30 | 0.59% | 16,847,059 |
| Jul 24, 2026 | 10.09 | 10.94 | 10.01 | 10.24 | 10.24 | 1.49% | 34,501,867 |
| Jul 23, 2026 | 10.02 | 10.27 | 9.98 | 10.09 | 10.09 | 0.70% | 10,781,650 |
| Jul 22, 2026 | 10.19 | 10.33 | 10.00 | 10.02 | 10.02 | -2.43% | 6,600,681 |
| Jul 21, 2026 | 10.08 | 10.48 | 9.92 | 10.27 | 10.27 | 2.09% | 14,755,714 |
| Jul 20, 2026 | 10.04 | 10.06 | 9.85 | 10.06 | 10.06 | 0.70% | 7,211,396 |
| Jul 17, 2026 | 10.28 | 10.29 | 9.94 | 9.99 | 9.99 | -2.82% | 9,345,782 |
| Jul 16, 2026 | 10.04 | 10.50 | 10.04 | 10.28 | 10.28 | 2.59% | 12,189,147 |
| Jul 14, 2026 | 10.17 | 10.24 | 9.99 | 10.02 | 10.02 | -1.28% | 8,626,233 |
| Jul 13, 2026 | 10.48 | 10.52 | 10.14 | 10.15 | 10.15 | -3.33% | 9,792,895 |
| Jul 10, 2026 | 10.70 | 10.78 | 10.40 | 10.50 | 10.50 | -0.94% | 10,308,491 |
| Jul 9, 2026 | 10.55 | 10.61 | 10.38 | 10.60 | 10.60 | 1.73% | 10,782,087 |
| Jul 8, 2026 | 10.68 | 10.97 | 10.34 | 10.42 | 10.42 | -1.98% | 22,860,435 |
| Jul 7, 2026 | 10.87 | 10.92 | 10.56 | 10.63 | 10.63 | -2.74% | 13,423,846 |
| Jul 6, 2026 | 10.53 | 11.27 | 10.28 | 10.93 | 10.93 | 3.31% | 31,896,558 |
| Jul 3, 2026 | 10.60 | 10.79 | 10.40 | 10.58 | 10.58 | -0.19% | 14,850,177 |
| Jul 2, 2026 | 10.84 | 11.27 | 10.20 | 10.60 | 10.60 | -2.21% | 84,168,916 |
| Jul 1, 2026 | 11.80 | 11.80 | 10.84 | 10.84 | 10.84 | -6.55% | 33,907,820 |
| Jun 30, 2026 | 11.74 | 12.69 | 11.60 | 11.60 | 11.60 | -1.19% | 26,631,062 |
| Jun 29, 2026 | 12.37 | 12.70 | 11.56 | 11.74 | 11.74 | -4.24% | 14,415,760 |
| Jun 26, 2026 | 13.13 | 13.25 | 11.95 | 12.26 | 12.26 | -6.41% | 19,915,726 |
| Jun 25, 2026 | 13.02 | 13.80 | 12.97 | 13.10 | 13.10 | -3.61% | 16,399,332 |