Zeray Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ZERGY)
Turkey · Delayed Price · Currency is TRY 7.28
-0.12 (-1.62%)
Sep 25, 2026, 5:45 PM GMT+3
IST:ZERGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.41 | 7.56 | 7.31 | 7.31 | - | -1.22% | 3,409,405 |
| 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 |
| 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 |