Skip to main content
logo
Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.69
-0.21 (-1.17%)
At close: Aug 6, 2026

IST:ZRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202617.9018.0117.6917.6917.69-1.17%388,456
Aug 5, 202617.9218.0917.5017.9017.90-0.11%1,331,517
Aug 4, 202618.2018.2417.9217.9217.92-1.81%708,496
Aug 3, 202618.7919.1118.2518.2518.25-2.41%33,747,435
Jul 31, 202618.1018.7018.0918.7018.703.31%945,615
Jul 30, 202618.0918.2917.5718.1018.100.06%537,515
Jul 29, 202618.2018.2017.5618.0918.09-0.60%936,662
Jul 28, 202617.9518.2017.5918.2018.201.39%550,481
Jul 27, 202618.2118.3017.8517.9517.95-1.37%678,582
Jul 24, 202618.1718.2917.7818.2018.200.66%647,169
Jul 23, 202618.2118.3918.0818.0818.08-0.71%812,066
Jul 22, 202618.7819.0118.2118.2118.21-1.57%1,908,527
Jul 21, 202618.1218.6917.8818.5018.502.10%2,809,351
Jul 20, 202617.3418.1417.2618.1218.123.42%1,855,870
Jul 17, 202617.6517.7717.2017.5217.520.92%1,001,951
Jul 16, 202617.3117.4617.3117.3617.360.12%909,408
Jul 14, 202617.3717.5317.3417.3417.34-0.12%653,795
Jul 13, 202618.0518.0517.3617.3617.36-3.82%977,205
Jul 10, 202617.7218.3217.6718.0518.051.86%4,061,994
Jul 9, 202617.5317.8917.5017.7217.721.26%1,072,686
Jul 8, 202617.4217.6917.0017.5017.500.46%2,263,469
Jul 7, 202617.8017.8017.4217.4217.42-2.24%1,184,367
Jul 6, 202617.8518.3017.8017.8217.820.34%3,162,962
Jul 3, 202617.8318.3317.7417.7617.76-0.73%5,748,717
Jul 2, 202617.5817.9017.2817.8917.891.76%3,572,653
Jul 1, 202618.0018.0817.5817.5817.58-2.60%2,684,585
Jun 30, 202618.0618.1017.7118.0518.05-0.06%4,302,175
Jun 29, 202618.3518.4717.9618.0618.06-3,979,985
Jun 26, 202617.5818.3017.4918.0618.062.61%7,199,021
Jun 25, 202618.0918.1317.4817.6017.60-1.65%3,379,923
Jun 24, 202617.4017.9917.3617.9917.903.04%6,894,263
Jun 23, 202617.6517.6517.0017.4617.37-1.36%5,254,790
Jun 22, 202617.7517.7917.4417.7017.61-3,099,933
Jun 19, 202617.5517.8517.5017.7017.610.80%3,610,004
Jun 18, 202617.7017.7117.1717.5617.470.40%3,286,623
Jun 17, 202617.5817.9017.3317.4917.40-0.51%5,222,139
Jun 16, 202617.5518.1017.1417.5817.490.74%10,186,110
Jun 15, 202616.7217.4516.7217.4517.365.12%6,552,762
Jun 12, 202617.5017.8716.5016.6016.51-1.78%249,194,000
Jun 11, 202617.2017.4016.7416.9016.81-1.57%7,408,525
Jun 10, 202617.0917.4517.0217.1717.080.76%5,769,889
Jun 9, 202616.8517.0416.7417.0416.951.55%6,435,152
Jun 8, 202616.9017.1316.7616.7816.69-0.77%4,546,596
Jun 5, 202616.9617.2216.8016.9116.82-0.24%5,109,299
Jun 4, 202617.3018.0816.6616.9516.86-0.59%16,165,400
Jun 3, 202616.4517.9016.3217.0516.964.73%26,113,700
Jun 2, 202615.6816.4315.5916.2816.194.49%14,390,290
Jun 1, 202616.4016.4714.7815.5815.50-4.94%36,615,540
May 26, 202617.4717.4716.3916.3916.30-5.97%9,030,770
May 25, 202617.8617.9717.4017.4317.34-2.41%2,057,720