Skip to main content
logo
Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.34
-0.02 (-0.12%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3

IST:ZRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202616.7818.0516.7817.8617.772.58%1,880,281
May 21, 202619.4519.4617.4117.4117.32-9.61%597,718
May 20, 202619.6519.7519.1019.2619.16-1.98%1,273,600
May 18, 202620.8421.2419.6519.6519.55-5.71%2,298,228
May 15, 202621.3621.3620.8020.8420.73-1.23%496,294
May 14, 202621.0021.2620.9621.1020.990.48%1,152,430
May 13, 202621.6622.6820.9421.0020.89-2.33%3,860,174
May 12, 202622.1422.1821.5021.5021.39-2.18%1,077,680
May 11, 202622.0022.2021.9021.9821.860.46%1,125,015
May 8, 202621.9422.1421.7621.8821.76-0.27%665,581
May 7, 202621.7822.1621.7221.9421.820.73%1,435,294
May 6, 202621.6221.9821.6221.7821.670.74%944,812
May 5, 202621.6021.9820.9221.6221.510.09%615,921
May 4, 202621.8622.1421.4621.6021.49-1.28%706,642
Apr 30, 202621.4421.9221.4021.8821.761.77%741,565
Apr 29, 202621.8421.8621.5021.5021.39-0.28%691,568