Skip to main content
logo
Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.54
-0.46 (-2.00%)
At close: Feb 5, 2026

IST:ZRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202623.0023.5022.5422.5422.54-2.00%1,305,724
Feb 4, 202623.6023.6023.0023.0023.00-0.69%1,259,111
Feb 3, 202623.9624.1223.0823.1623.16-2.85%1,975,455
Feb 2, 202623.9624.2823.6023.8423.840.08%1,505,998
Jan 30, 202624.5624.8023.7623.8223.82-2.78%1,416,722
Jan 29, 202624.4824.9024.3224.5024.500.16%1,449,820
Jan 28, 202624.8624.8624.3424.4624.46-0.65%1,024,882
Jan 27, 202624.6624.9624.2424.6224.620.24%2,309,915
Jan 26, 202624.7824.9423.7424.5624.56-0.89%1,469,797
Jan 23, 202624.7225.8624.6024.7824.780.81%5,048,153
Jan 22, 202624.0224.5823.9424.5824.581.57%1,862,782
Jan 21, 202624.4224.5223.8624.2024.20-1.31%955,669
Jan 20, 202624.5024.6824.1624.5224.520.08%2,104,483
Jan 19, 202623.8824.8023.8824.5024.502.68%3,055,704
Jan 16, 202624.2624.4023.7423.8623.86-0.67%2,838,064
Jan 15, 202624.5624.6023.7824.0224.02-2.20%975,723
Jan 14, 202624.3424.6224.1424.5624.560.90%1,252,517
Jan 13, 202624.0624.8623.6624.3424.341.42%2,133,274
Jan 12, 202624.7024.7624.0024.0024.00-2.83%2,743,646
Jan 9, 202623.4624.7823.4224.7024.705.29%2,095,221
Jan 8, 202623.0023.4822.7023.4623.461.73%1,443,944
Jan 7, 202622.6823.1822.6023.0623.061.77%1,320,283
Jan 6, 202622.8422.9222.6622.6622.66-0.79%703,464
Jan 5, 202623.0023.1622.8422.8422.84-0.70%672,711
Jan 2, 202623.4423.6222.9023.0023.00-1.88%1,194,280
Dec 31, 202522.8023.9622.8023.4423.441.74%2,686,742
Dec 30, 202522.6423.0822.5023.0423.041.95%572,028
Dec 29, 202523.1023.4622.5822.6022.60-1.91%890,102
Dec 26, 202523.1023.2622.8223.0423.04-652,380
Dec 25, 202522.8023.2022.8023.0423.041.05%535,486
Dec 24, 202522.7423.0222.6422.8022.800.26%614,879
Dec 23, 202522.5422.9822.4222.7422.740.89%1,144,357
Dec 22, 202523.0823.5022.3622.5422.54-2.34%733,002
Dec 19, 202522.8823.0822.5823.0823.082.12%1,160,278
Dec 18, 202522.9022.9022.6022.6022.60-0.70%866,492
Dec 17, 202522.8022.9222.5222.7622.76-0.18%754,345
Dec 16, 202523.6823.8622.8022.8022.80-2.56%1,681,634
Dec 15, 202522.4623.5622.3023.4023.404.19%3,161,791
Dec 12, 202523.0023.0422.4022.4622.46-2.09%750,262
Dec 11, 202522.8223.0422.7822.9422.940.53%550,017
Dec 10, 202522.7023.0622.7022.8222.820.53%424,142
Dec 9, 202522.9622.9622.6622.7022.70-0.18%403,691
Dec 8, 202522.7422.9622.6822.7422.74-0.09%706,031
Dec 5, 202522.8222.9022.6022.7622.76-0.26%482,327
Dec 4, 202522.5022.9422.4022.8222.821.15%925,036
Dec 3, 202522.7422.9622.2022.5622.56-0.79%1,006,317
Dec 2, 202522.7422.7422.4022.7422.740.71%437,826
Dec 1, 202522.3822.5822.2222.5822.581.71%568,174
Nov 28, 202522.6222.6222.2022.2022.20-0.63%436,931
Nov 27, 202522.5222.7822.3422.3422.34-0.71%525,805