Skip to main content
logo
Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.60
+0.52 (2.36%)
At close: Oct 7, 2025

IST:ZRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202522.2423.1022.2423.0223.021.86%1,107,435
Oct 7, 202522.0222.9821.7622.6022.602.36%869,299
Oct 6, 202522.4022.4421.8622.0822.08-1.78%961,382
Oct 3, 202522.7022.7022.2622.4822.48-0.53%662,538
Oct 2, 202522.9022.9822.6022.6022.60-1.31%540,106
Oct 1, 202523.0423.2022.6222.9022.90-0.61%793,698
Sep 30, 202523.0423.2022.7023.0423.04-689,048
Sep 29, 202522.8823.3622.8823.0423.040.70%981,685
Sep 26, 202523.0223.1222.3622.8822.88-0.61%1,735,593
Sep 25, 202523.3023.6222.9823.0222.96-1.20%1,158,693
Sep 24, 202522.9023.3222.6623.3023.241.75%850,302
Sep 23, 202523.2023.2022.8422.9022.84-1.29%912,081
Sep 22, 202522.8823.2422.8823.2023.141.67%1,100,146
Sep 19, 202523.2823.2822.8222.8222.76-1.98%1,462,124
Sep 18, 202523.7423.8222.9623.2823.22-1.94%1,725,241
Sep 17, 202524.7024.7023.4823.7423.68-1.98%1,426,404
Sep 16, 202524.2024.8024.1224.2224.160.92%1,776,629
Sep 15, 202523.1224.4623.0824.0023.943.81%1,952,588
Sep 12, 202522.9623.2622.6623.1223.060.70%1,362,963
Sep 11, 202523.1023.1622.8422.9622.900.09%942,912
Sep 10, 202522.9023.5222.8222.9422.880.17%1,372,469
Sep 9, 202523.0023.1622.9022.9022.84-0.43%481,938
Sep 8, 202523.2023.2622.8423.0022.94-1.54%552,887
Sep 5, 202523.6023.6023.3623.3623.30-1.02%1,062,691
Sep 4, 202523.0023.6022.9423.6023.542.61%2,186,153
Sep 3, 202523.0223.3422.7423.0022.94-0.09%1,298,707
Sep 2, 202523.5023.5022.3423.0222.96-0.35%2,038,213
Sep 1, 202523.2023.3823.0023.1023.04-0.09%1,251,937
Aug 29, 202523.5823.6023.1223.1223.06-1.87%1,062,120
Aug 28, 202523.8024.0023.4223.5623.50-1.01%1,568,805
Aug 27, 202524.4224.4223.8023.8023.74-2.54%2,027,571
Aug 26, 202523.4224.4223.4224.4224.364.27%4,928,696
Aug 25, 202523.4023.8223.3023.4223.36-0.17%1,736,765
Aug 22, 202523.4223.5623.2823.4623.400.17%1,063,264
Aug 21, 202523.3223.6223.3223.4223.360.60%1,548,565
Aug 20, 202523.6223.7423.1823.2823.22-1.02%2,046,416
Aug 19, 202523.7223.8823.5023.5223.46-0.84%1,089,140
Aug 18, 202523.7224.1223.6023.7223.660.08%1,264,107
Aug 15, 202524.2624.2623.6223.7023.64-2.31%1,402,169
Aug 14, 202524.2024.2823.7424.2624.20-0.16%1,356,954
Aug 13, 202524.9025.1624.2824.3024.24-1.62%2,926,570
Aug 12, 202524.6424.9024.4224.7024.630.32%1,062,605
Aug 11, 202525.0025.2024.6224.6224.56-1.12%1,565,647
Aug 8, 202524.5224.9024.5224.9024.831.55%1,285,723
Aug 7, 202524.4424.7024.2624.5224.46-0.33%2,051,934
Aug 6, 202524.9624.9624.4024.6024.54-0.57%2,432,564
Aug 5, 202524.7624.9624.5224.7424.670.90%2,480,984
Aug 4, 202524.3024.7024.1824.5224.460.91%1,964,257
Aug 1, 202524.2024.3624.0624.3024.240.50%1,355,763
Jul 31, 202524.1024.3823.9824.1824.120.17%4,842,111