Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey · Delayed Price · Currency is TRY 22.20
-0.14 (-0.63%)
At close: Nov 28, 2025
IST:ZRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.62 | 22.62 | 22.20 | 22.20 | 22.20 | -0.63% | 436,931 |
| Nov 27, 2025 | 22.52 | 22.78 | 22.34 | 22.34 | 22.34 | -0.71% | 525,805 |
| Nov 26, 2025 | 22.44 | 22.74 | 22.42 | 22.50 | 22.50 | 0.27% | 560,808 |
| Nov 25, 2025 | 22.18 | 22.48 | 22.00 | 22.44 | 22.44 | 1.54% | 956,084 |
| Nov 24, 2025 | 22.42 | 22.74 | 22.00 | 22.10 | 22.10 | -1.43% | 1,666,338 |
| Nov 21, 2025 | 22.12 | 22.42 | 22.00 | 22.42 | 22.42 | 0.09% | 1,072,161 |
| Nov 20, 2025 | 22.50 | 22.72 | 22.36 | 22.40 | 22.40 | -0.80% | 592,460 |
| Nov 19, 2025 | 22.60 | 23.00 | 22.30 | 22.58 | 22.58 | - | 2,431,420 |
| Nov 18, 2025 | 22.98 | 23.20 | 22.56 | 22.58 | 22.58 | -0.88% | 750,948 |
| Nov 17, 2025 | 22.56 | 22.98 | 22.56 | 22.78 | 22.78 | 1.15% | 340,244 |
| Nov 14, 2025 | 22.54 | 22.98 | 22.32 | 22.52 | 22.52 | -0.09% | 377,469 |
| Nov 13, 2025 | 22.80 | 22.92 | 22.34 | 22.54 | 22.54 | -1.14% | 647,562 |
| Nov 12, 2025 | 22.62 | 23.00 | 22.44 | 22.80 | 22.80 | 0.88% | 698,730 |
| Nov 11, 2025 | 22.52 | 22.86 | 21.78 | 22.60 | 22.60 | -1.05% | 2,059,435 |
| Nov 10, 2025 | 22.72 | 23.08 | 22.64 | 22.84 | 22.84 | 0.53% | 756,861 |
| Nov 7, 2025 | 22.98 | 23.18 | 22.66 | 22.72 | 22.72 | -1.13% | 1,481,367 |
| Nov 6, 2025 | 23.08 | 23.30 | 22.98 | 22.98 | 22.98 | -0.35% | 774,054 |
| Nov 5, 2025 | 23.98 | 24.18 | 23.06 | 23.06 | 23.06 | -0.86% | 1,750,548 |
| Nov 4, 2025 | 24.40 | 24.40 | 23.18 | 23.26 | 23.26 | -1.86% | 697,589 |
| Nov 3, 2025 | 23.40 | 23.78 | 23.20 | 23.70 | 23.70 | 2.42% | 845,730 |
| Oct 31, 2025 | 22.80 | 23.20 | 22.56 | 23.14 | 23.14 | 1.49% | 668,500 |
| Oct 30, 2025 | 23.00 | 23.00 | 22.66 | 22.80 | 22.80 | -0.87% | 530,095 |
| Oct 28, 2025 | 23.36 | 23.36 | 22.74 | 23.00 | 23.00 | - | 143,064 |
| Oct 27, 2025 | 23.36 | 23.46 | 22.74 | 23.00 | 23.00 | -1.54% | 596,341 |
| Oct 24, 2025 | 22.50 | 24.10 | 22.50 | 23.36 | 23.36 | 0.95% | 1,072,525 |
| Oct 23, 2025 | 22.30 | 23.46 | 22.26 | 23.14 | 23.14 | 3.77% | 1,326,882 |
| Oct 22, 2025 | 22.08 | 22.80 | 22.08 | 22.30 | 22.30 | 0.90% | 486,433 |
| Oct 21, 2025 | 22.36 | 22.66 | 22.04 | 22.10 | 22.10 | -0.99% | 621,830 |
| Oct 20, 2025 | 22.10 | 22.58 | 21.60 | 22.32 | 22.32 | 1.00% | 987,197 |
| Oct 17, 2025 | 22.38 | 22.38 | 21.88 | 22.10 | 22.10 | -1.34% | 663,685 |
| Oct 16, 2025 | 23.10 | 23.10 | 22.40 | 22.40 | 22.40 | -2.78% | 534,654 |
| Oct 15, 2025 | 22.36 | 23.04 | 22.28 | 23.04 | 23.04 | 3.04% | 961,982 |
| Oct 14, 2025 | 22.24 | 22.86 | 22.20 | 22.36 | 22.36 | 0.72% | 925,689 |
| Oct 13, 2025 | 23.14 | 23.14 | 22.16 | 22.20 | 22.20 | -4.06% | 1,335,974 |
| Oct 10, 2025 | 23.82 | 25.00 | 23.08 | 23.14 | 23.14 | -2.85% | 3,512,001 |
| Oct 9, 2025 | 23.32 | 25.20 | 23.10 | 23.82 | 23.82 | 3.48% | 5,565,949 |
| Oct 8, 2025 | 22.24 | 23.10 | 22.24 | 23.02 | 23.02 | 1.86% | 1,107,435 |
| Oct 7, 2025 | 22.02 | 22.98 | 21.76 | 22.60 | 22.60 | 2.36% | 869,299 |
| Oct 6, 2025 | 22.40 | 22.44 | 21.86 | 22.08 | 22.08 | -1.78% | 961,382 |
| Oct 3, 2025 | 22.70 | 22.70 | 22.26 | 22.48 | 22.48 | -0.53% | 662,538 |
| Oct 2, 2025 | 22.90 | 22.98 | 22.60 | 22.60 | 22.60 | -1.31% | 540,106 |
| Oct 1, 2025 | 23.04 | 23.20 | 22.62 | 22.90 | 22.90 | -0.61% | 793,698 |
| Sep 30, 2025 | 23.04 | 23.20 | 22.70 | 23.04 | 23.04 | - | 689,048 |
| Sep 29, 2025 | 22.88 | 23.36 | 22.88 | 23.04 | 23.04 | 0.70% | 981,685 |
| Sep 26, 2025 | 23.02 | 23.12 | 22.36 | 22.88 | 22.88 | -0.61% | 1,735,593 |
| Sep 25, 2025 | 23.30 | 23.62 | 22.98 | 23.02 | 22.96 | -1.20% | 1,158,693 |
| Sep 24, 2025 | 22.90 | 23.32 | 22.66 | 23.30 | 23.24 | 1.75% | 850,302 |
| Sep 23, 2025 | 23.20 | 23.20 | 22.84 | 22.90 | 22.84 | -1.29% | 912,081 |
| Sep 22, 2025 | 22.88 | 23.24 | 22.88 | 23.20 | 23.14 | 1.67% | 1,100,146 |
| Sep 19, 2025 | 23.28 | 23.28 | 22.82 | 22.82 | 22.76 | -1.98% | 1,462,124 |