Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey · Delayed Price · Currency is TRY 24.22
+0.22 (0.92%)
Last updated: Sep 16, 2025, 1:32 PM GMT+3
IST:ZRGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.70 | 24.70 | 24.02 | 24.02 | - | -0.83% | 681,751 |
| Sep 16, 2025 | 24.20 | 24.80 | 24.12 | 24.22 | - | 0.92% | 1,776,629 |
| Sep 15, 2025 | 23.12 | 24.46 | 23.08 | 24.00 | - | 3.81% | 1,952,588 |
| Sep 12, 2025 | 22.96 | 23.26 | 22.66 | 23.12 | - | 0.70% | 1,362,963 |
| Sep 11, 2025 | 23.10 | 23.16 | 22.84 | 22.96 | - | 0.09% | 942,912 |
| Sep 10, 2025 | 22.90 | 23.52 | 22.82 | 22.94 | - | 0.17% | 1,372,469 |
| Sep 9, 2025 | 23.00 | 23.16 | 22.90 | 22.90 | - | -0.43% | 481,938 |
| Sep 8, 2025 | 23.20 | 23.26 | 22.84 | 23.00 | - | -1.54% | 552,887 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.36 | 23.36 | - | -1.02% | 1,062,691 |
| Sep 4, 2025 | 23.00 | 23.60 | 22.94 | 23.60 | - | 2.61% | 2,186,153 |
| Sep 3, 2025 | 23.02 | 23.34 | 22.74 | 23.00 | - | -0.09% | 1,298,707 |
| Sep 2, 2025 | 23.50 | 23.50 | 22.34 | 23.02 | - | -0.35% | 2,038,213 |
| Sep 1, 2025 | 23.20 | 23.38 | 23.00 | 23.10 | - | -0.09% | 1,251,937 |
| Aug 29, 2025 | 23.58 | 23.60 | 23.12 | 23.12 | - | -1.87% | 1,062,120 |
| Aug 28, 2025 | 23.80 | 24.00 | 23.42 | 23.56 | - | -1.01% | 1,568,805 |
| 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 |