Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey · Delayed Price · Currency is TRY 23.98
+0.56 (2.39%)
Last updated: Aug 26, 2025
IST:ZRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 24.42 | 24.42 | 23.80 | 23.80 | - | -2.54% | 2,027,571 |
| Aug 26, 2025 | 23.42 | 24.42 | 23.42 | 24.42 | - | 4.27% | 4,928,696 |
| Aug 25, 2025 | 23.40 | 23.82 | 23.30 | 23.42 | - | -0.17% | 1,736,765 |
| Aug 22, 2025 | 23.42 | 23.56 | 23.28 | 23.46 | - | 0.17% | 1,063,264 |
| Aug 21, 2025 | 23.32 | 23.62 | 23.32 | 23.42 | - | 0.60% | 1,548,565 |
| Aug 20, 2025 | 23.62 | 23.74 | 23.18 | 23.28 | - | -1.02% | 2,046,416 |
| Aug 19, 2025 | 23.72 | 23.88 | 23.50 | 23.52 | - | -0.84% | 1,089,140 |
| Aug 18, 2025 | 23.72 | 24.12 | 23.60 | 23.72 | - | 0.08% | 1,264,107 |
| Aug 15, 2025 | 24.26 | 24.26 | 23.62 | 23.70 | - | -2.31% | 1,402,169 |
| Aug 14, 2025 | 24.20 | 24.28 | 23.74 | 24.26 | - | -0.16% | 1,356,954 |
| Aug 13, 2025 | 24.90 | 25.16 | 24.28 | 24.30 | - | -1.62% | 2,926,570 |
| Aug 12, 2025 | 24.64 | 24.90 | 24.42 | 24.70 | - | 0.32% | 1,062,605 |
| Aug 11, 2025 | 25.00 | 25.20 | 24.62 | 24.62 | - | -1.12% | 1,565,647 |
| Aug 8, 2025 | 24.52 | 24.90 | 24.52 | 24.90 | - | 1.55% | 1,285,723 |
| Aug 7, 2025 | 24.44 | 24.70 | 24.26 | 24.52 | - | -0.33% | 2,051,934 |
| Aug 6, 2025 | 24.96 | 24.96 | 24.40 | 24.60 | - | -0.57% | 2,432,564 |
| Aug 5, 2025 | 24.76 | 24.96 | 24.52 | 24.74 | - | 0.90% | 2,480,984 |
| Aug 4, 2025 | 24.30 | 24.70 | 24.18 | 24.52 | - | 0.91% | 1,964,257 |
| Aug 1, 2025 | 24.20 | 24.36 | 24.06 | 24.30 | - | 0.50% | 1,355,763 |
| Jul 31, 2025 | 24.10 | 24.38 | 23.98 | 24.18 | - | 0.17% | 4,842,111 |
| Jul 30, 2025 | 24.24 | 24.24 | 23.90 | 24.14 | - | -0.41% | 3,829,113 |
| Jul 29, 2025 | 24.20 | 24.54 | 23.84 | 24.24 | - | 0.17% | 3,154,809 |
| Jul 28, 2025 | 24.12 | 24.80 | 24.12 | 24.20 | - | 0.33% | 6,293,414 |
| Jul 25, 2025 | 24.02 | 24.16 | 23.84 | 24.12 | - | 0.25% | 3,200,150 |
| Jul 24, 2025 | 24.00 | 24.22 | 23.68 | 24.06 | - | 0.67% | 4,279,036 |
| Jul 23, 2025 | 24.12 | 24.16 | 23.76 | 23.90 | - | -0.91% | 1,672,384 |
| Jul 22, 2025 | 24.22 | 24.28 | 23.82 | 24.12 | - | 0.33% | 2,265,888 |
| Jul 21, 2025 | 23.28 | 24.26 | 23.10 | 24.04 | - | 3.18% | 5,302,095 |
| Jul 18, 2025 | 23.10 | 23.34 | 23.02 | 23.30 | - | 0.69% | 1,390,999 |
| Jul 17, 2025 | 23.02 | 23.36 | 23.02 | 23.14 | - | 0.52% | 1,472,796 |
| Jul 16, 2025 | 23.18 | 23.62 | 23.02 | 23.02 | - | -0.86% | 1,767,380 |
| Jul 14, 2025 | 22.82 | 23.42 | 22.74 | 23.22 | - | 2.11% | 2,757,245 |
| Jul 11, 2025 | 23.60 | 23.60 | 22.74 | 22.74 | - | -3.97% | 2,443,987 |
| Jul 10, 2025 | 23.50 | 23.72 | 23.32 | 23.68 | - | 0.51% | 3,618,773 |
| Jul 9, 2025 | 23.64 | 23.64 | 23.26 | 23.56 | - | -0.42% | 2,035,326 |
| Jul 8, 2025 | 23.70 | 23.78 | 23.24 | 23.66 | - | -0.92% | 2,903,750 |
| Jul 7, 2025 | 23.82 | 23.94 | 23.46 | 23.88 | - | -0.50% | 1,560,089 |
| Jul 4, 2025 | 23.84 | 24.00 | 23.44 | 24.00 | - | 0.67% | 2,242,270 |
| Jul 3, 2025 | 23.72 | 24.00 | 23.70 | 23.84 | - | 0.25% | 1,112,188 |
| Jul 2, 2025 | 23.82 | 24.20 | 23.74 | 23.78 | - | -0.17% | 3,066,443 |
| Jul 1, 2025 | 24.32 | 24.46 | 23.82 | 23.82 | - | -2.06% | 3,467,975 |
| Jun 30, 2025 | 23.76 | 24.48 | 23.20 | 24.32 | - | 2.36% | 5,778,804 |
| Jun 27, 2025 | 23.00 | 24.10 | 22.74 | 23.76 | - | 3.39% | 5,966,372 |
| Jun 26, 2025 | 22.96 | 23.34 | 22.80 | 22.98 | - | - | 2,259,300 |
| Jun 25, 2025 | 22.92 | 23.26 | 22.76 | 22.98 | - | 0.35% | 1,842,565 |
| Jun 24, 2025 | 23.52 | 23.68 | 22.90 | 22.90 | - | -0.61% | 2,814,655 |
| Jun 23, 2025 | 23.66 | 23.66 | 22.74 | 23.04 | - | -2.95% | 2,231,883 |
| Jun 20, 2025 | 23.08 | 23.74 | 23.08 | 23.74 | - | 2.86% | 1,335,082 |
| Jun 19, 2025 | 23.24 | 23.54 | 22.98 | 23.08 | - | -1.87% | 1,232,772 |
| Jun 18, 2025 | 23.54 | 23.64 | 23.10 | 23.52 | - | -0.42% | 1,818,906 |