Zeray Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ZERGY)
Turkey · Delayed Price · Currency is TRY 5.39
+0.04 (0.75%)
Nov 4, 2026, 6:09 PM GMT+3
IST:ZERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.44 | 5.71 | 5.25 | 5.39 | 5.39 | 0.75% | 24,479,966 |
| Nov 3, 2026 | 5.50 | 5.70 | 5.13 | 5.35 | 5.35 | -5.64% | 18,542,556 |
| Nov 2, 2026 | 6.27 | 6.40 | 5.67 | 5.67 | 5.67 | -10.00% | 10,788,204 |
| Oct 30, 2026 | 6.98 | 6.98 | 6.29 | 6.30 | 6.30 | -9.74% | 9,716,319 |
| Oct 28, 2026 | 7.25 | 7.42 | 6.76 | 6.98 | 6.98 | -2.38% | 2,131,365 |
| Oct 27, 2026 | 6.75 | 7.15 | 6.63 | 7.15 | 7.15 | 5.93% | 5,494,967 |
| Oct 26, 2026 | 7.05 | 7.15 | 6.72 | 6.75 | 6.75 | -4.66% | 7,985,005 |
| Oct 23, 2026 | 6.74 | 7.10 | 6.24 | 7.08 | 7.08 | 4.73% | 5,122,583 |
| Oct 22, 2026 | 6.78 | 6.83 | 6.67 | 6.76 | 6.76 | -0.88% | 2,503,006 |
| Oct 21, 2026 | 7.11 | 7.17 | 6.76 | 6.82 | 6.82 | -4.08% | 3,859,914 |
| Oct 20, 2026 | 6.77 | 7.25 | 6.44 | 7.11 | 7.11 | 5.02% | 5,261,303 |
| Oct 19, 2026 | 7.27 | 7.28 | 6.77 | 6.77 | 6.77 | -7.51% | 3,634,528 |
| Oct 16, 2026 | 7.00 | 7.32 | 6.80 | 7.32 | 7.32 | 3.10% | 3,252,437 |
| Oct 15, 2026 | 7.33 | 7.34 | 7.10 | 7.10 | 7.10 | -3.14% | 2,566,657 |
| Oct 14, 2026 | 7.23 | 8.00 | 7.00 | 7.33 | 7.33 | 0.55% | 3,840,716 |
| Oct 13, 2026 | 7.58 | 7.59 | 7.03 | 7.29 | 7.29 | -3.83% | 5,457,212 |
| Oct 12, 2026 | 7.94 | 8.00 | 7.55 | 7.58 | 7.58 | -5.84% | 4,901,273 |
| Oct 9, 2026 | 7.95 | 8.22 | 7.80 | 8.05 | 8.05 | 3.47% | 5,938,352 |
| Oct 8, 2026 | 7.70 | 8.00 | 7.60 | 7.78 | 7.78 | 1.04% | 4,813,516 |
| Oct 7, 2026 | 8.39 | 8.45 | 7.70 | 7.70 | 7.70 | -7.78% | 11,261,553 |
| Oct 6, 2026 | 7.76 | 8.45 | 7.60 | 8.35 | 8.35 | 7.74% | 14,897,962 |
| Oct 5, 2026 | 8.06 | 8.06 | 7.42 | 7.75 | 7.75 | 5.73% | 17,136,307 |
| Oct 2, 2026 | 7.25 | 7.33 | 7.20 | 7.33 | 7.33 | 9.90% | 4,435,692 |
| Oct 1, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 9.88% | 2,208,553 |
| Sep 30, 2026 | 6.28 | 6.34 | 5.82 | 6.07 | 6.07 | -3.34% | 12,131,810 |
| Sep 29, 2026 | 6.12 | 6.46 | 6.00 | 6.28 | 6.28 | -5.56% | 11,332,343 |
| Sep 28, 2026 | 7.36 | 7.36 | 6.65 | 6.65 | 6.65 | -9.89% | 4,456,514 |
| Sep 25, 2026 | 7.41 | 7.56 | 7.15 | 7.38 | 7.38 | -0.27% | 5,901,837 |
| Sep 24, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -5.13% | 4,838,027 |
| Sep 23, 2026 | 7.66 | 7.91 | 7.49 | 7.80 | 7.80 | 2.09% | 9,735,829 |
| Sep 22, 2026 | 8.02 | 8.04 | 7.62 | 7.64 | 7.64 | -4.50% | 9,955,756 |
| Sep 21, 2026 | 8.45 | 8.50 | 7.73 | 8.00 | 8.00 | -6.65% | 18,009,533 |
| Sep 18, 2026 | 8.15 | 8.64 | 7.89 | 8.57 | 8.57 | -0.12% | 10,190,220 |
| Sep 17, 2026 | 7.70 | 8.82 | 7.50 | 8.58 | 8.58 | 3.25% | 15,521,448 |
| Sep 16, 2026 | 9.23 | 9.23 | 8.31 | 8.31 | 8.31 | -9.97% | 11,101,221 |
| Sep 15, 2026 | 9.64 | 9.64 | 9.09 | 9.23 | 9.23 | -3.85% | 8,277,320 |
| Sep 14, 2026 | 10.09 | 10.15 | 9.59 | 9.60 | 9.60 | -4.86% | 8,781,151 |
| Sep 11, 2026 | 9.62 | 10.12 | 9.45 | 10.09 | 10.09 | 4.78% | 14,961,399 |
| Sep 10, 2026 | 9.63 | 9.70 | 9.35 | 9.63 | 9.63 | - | 14,267,723 |
| Sep 9, 2026 | 9.90 | 10.59 | 9.50 | 9.63 | 9.63 | - | 39,926,637 |
| Sep 8, 2026 | 9.84 | 9.99 | 9.61 | 9.63 | 9.63 | -1.93% | 7,948,093 |
| Sep 7, 2026 | 9.51 | 10.00 | 9.45 | 9.82 | 9.82 | 3.37% | 6,759,563 |
| Sep 4, 2026 | 9.58 | 9.58 | 9.11 | 9.50 | 9.50 | - | 10,214,241 |
| 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 |