Skip to main content
Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.34
-0.86 (-6.52%)
At close: Mar 9, 2026

IST:FZLGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.9913.1412.3212.3412.34-6.52%9,177,983
Mar 6, 202613.4013.9612.9413.2013.200.23%18,383,780
Mar 5, 202612.9113.4112.8713.1713.172.09%13,295,550
Mar 4, 202612.8713.7112.8312.9012.900.55%18,072,840
Mar 3, 202612.8012.9812.5212.8312.831.58%5,315,821
Mar 2, 202612.4513.1911.9012.6312.63-2.32%9,151,115
Feb 27, 202613.1013.2212.4912.9312.93-0.54%13,761,360
Feb 26, 202612.5313.1812.4813.0013.003.75%11,517,800
Feb 25, 202612.2912.8912.2112.5312.532.62%15,982,830
Feb 24, 202612.0012.3511.9512.2112.211.41%6,948,071
Feb 23, 202612.5912.6212.0412.0412.04-3.29%8,728,268
Feb 20, 202612.2512.5911.7312.4512.453.32%10,258,680
Feb 19, 202612.6512.8011.6412.0512.05-4.74%18,717,420
Feb 18, 202612.9413.1012.6312.6512.65-1.40%10,784,490
Feb 17, 202612.9112.9912.5112.8312.83-0.47%6,625,631
Feb 16, 202612.8813.1312.7212.8912.892.14%9,129,290
Feb 13, 202612.3912.6812.3512.6212.621.20%8,370,785
Feb 12, 202612.2412.5612.1712.4712.471.96%7,573,444
Feb 11, 202612.6712.6912.1812.2312.23-3.24%6,616,637
Feb 10, 202612.5313.0212.3312.6412.640.96%15,156,390
Feb 9, 202612.1112.5612.1112.5212.524.16%4,898,094
Feb 6, 202612.2612.3012.0012.0212.02-2,983,368
Feb 5, 202612.2712.4612.0212.0212.02-2.04%4,767,699
Feb 4, 202612.5812.6012.1812.2712.27-2.62%9,196,044
Feb 3, 202611.9712.6511.9412.6012.604.83%12,341,370
Feb 2, 202612.5012.5912.0212.0212.02-4.60%7,859,726
Jan 30, 202612.7012.9712.3112.6012.60-0.79%10,820,060
Jan 29, 202613.0813.2512.7012.7012.70-2.91%7,631,183
Jan 28, 202612.6113.2512.4513.0813.083.89%15,107,764
Jan 27, 202613.3013.4312.5912.5912.59-4.62%12,367,500
Jan 26, 202613.1613.5012.7613.2013.200.30%13,035,320
Jan 23, 202613.9514.0013.0013.1613.16-5.39%18,378,770
Jan 22, 202613.9114.3713.8613.9113.91-15,537,240
Jan 21, 202613.9114.0213.4513.9113.91-12,206,987
Jan 20, 202614.0914.4513.6913.9113.91-1.14%18,627,733
Jan 19, 202613.4614.2213.1614.0714.074.53%20,423,570
Jan 16, 202613.9514.6913.3613.4613.46-3.51%27,186,880
Jan 15, 202614.5014.9213.8013.9513.95-3.99%15,938,920
Jan 14, 202615.3515.3714.5314.5314.53-5.47%12,558,940
Jan 13, 202615.4415.6214.6715.3715.37-0.26%27,167,320
Jan 12, 202615.3015.9915.2115.4115.411.38%21,288,990
Jan 9, 202614.7115.8314.7115.2015.203.33%21,613,930
Jan 8, 202614.6914.7114.2414.7114.712.22%10,945,470
Jan 7, 202614.1314.6814.0014.3914.393.23%15,085,100
Jan 6, 202613.6814.0113.4613.9413.942.35%9,930,749
Jan 5, 202612.9513.7612.8513.6213.625.42%10,243,620
Jan 2, 202613.0713.0712.7012.9212.920.31%4,693,636
Dec 31, 202512.9313.1512.7612.8812.880.63%5,328,908
Dec 30, 202512.7012.9312.7012.8012.800.79%3,663,092
Dec 29, 202512.8812.9512.5112.7012.70-1.32%2,154,153
Dec 26, 202512.8012.9512.6612.8712.870.94%1,880,208
Dec 25, 202512.7413.0012.7112.7512.750.47%1,948,298
Dec 24, 202512.7012.9112.4212.6912.69-0.08%2,978,704
Dec 23, 202512.7512.9912.6312.7012.70-0.16%4,321,403
Dec 22, 202512.9413.0012.5812.7212.72-1.09%2,814,101
Dec 19, 202512.7312.9012.6412.8612.860.94%2,023,874
Dec 18, 202512.7512.9412.5512.7412.740.63%3,576,488
Dec 17, 202512.3712.8511.7712.6612.662.93%12,864,380
Dec 16, 202512.8412.8912.1112.3012.30-4.21%8,169,051
Dec 15, 202512.8413.0512.6912.8412.84-4,067,017
Dec 12, 202512.4212.9912.2412.8412.843.88%7,369,010
Dec 11, 202512.5612.5812.1712.3612.36-1.59%5,779,046
Dec 10, 202512.5612.8412.4912.5612.56-5,204,685
Dec 9, 202512.8312.8312.4312.5612.56-0.63%2,856,807
Dec 8, 202512.5712.8212.3412.6412.641.20%8,245,599
Dec 5, 202512.1612.6311.9312.4912.492.71%10,504,890
Dec 4, 202512.0212.3011.8912.1612.161.16%7,962,467
Dec 3, 202512.0412.1811.8012.0212.020.08%4,445,443
Dec 2, 202512.2612.4512.0012.0112.01-1.31%7,247,965
Dec 1, 202511.7512.3311.7512.1712.173.40%9,542,089
Nov 28, 202511.5011.8910.8711.7711.772.35%8,985,548
Nov 27, 202511.7511.8911.5011.5011.50-2.13%3,365,893
Nov 26, 202512.0412.2811.7511.7511.75-3.85%5,348,896
Nov 25, 202512.0012.5111.6612.2212.222.35%14,329,460
Nov 24, 202512.1612.2011.7411.9411.94-1.89%6,732,822
Nov 21, 202512.2612.3811.8712.1712.17-1.06%6,108,589
Nov 20, 202512.2212.3811.8712.3012.301.65%19,279,760
Nov 19, 202512.8813.2611.5012.1012.10-4.80%50,887,080
Nov 18, 202512.8713.1712.5612.7112.71-1.70%16,880,080
Nov 17, 202512.7913.0012.7512.9312.931.02%2,423,480
Nov 14, 202512.9413.0412.6612.8012.80-1.16%4,821,353
Nov 13, 202513.0913.1712.7912.9512.95-0.38%6,374,237
Nov 12, 202512.9413.5812.7813.0013.001.01%19,864,340
Nov 11, 202513.1613.2312.5512.8712.87-2.13%21,511,050
Nov 10, 202513.2413.3412.8613.1513.15-1.28%18,041,810
Nov 7, 202513.8213.9813.1313.3213.32-3.62%22,030,700
Nov 6, 202514.5314.6513.8113.8213.82-4.89%21,266,090
Nov 5, 202514.3814.7614.0814.5314.531.61%14,221,320
Nov 4, 202514.6414.6414.0914.3014.30-2.32%17,774,390
Nov 3, 202514.4814.8014.3914.6414.641.10%12,385,370
Oct 31, 202514.5014.5514.1714.4814.48-0.55%13,044,270
Oct 30, 202514.3214.5914.1014.5614.562.03%14,967,550
Oct 28, 202514.1114.3514.0514.2714.271.13%3,181,349
Oct 27, 202514.8614.9814.0114.1114.11-5.05%8,565,405
Oct 24, 202514.5015.4914.5014.8614.861.43%10,770,210
Oct 23, 202514.5514.7814.0214.6514.650.69%15,996,790
Oct 22, 202514.3314.7214.3314.5514.551.54%13,697,790
Oct 21, 202514.1114.4313.9714.3314.331.06%12,997,520
Oct 20, 202513.7614.2413.2514.1814.183.05%14,280,410
Oct 17, 202514.6114.6713.7613.7613.76-6.84%5,661,771