Skip to main content
Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
12.49
+0.33 (2.71%)
At close: Dec 5, 2025

IST:FZLGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 202515.0915.0914.3414.7714.77-2.19%8,967,667
Oct 15, 202514.7715.1214.6715.1015.102.23%6,826,583
Oct 14, 202514.6514.8914.5614.7714.771.03%4,986,361
Oct 13, 202514.6114.9014.1214.6214.62-1.02%5,801,034
Oct 10, 202515.2115.3914.5914.7714.77-2.83%7,363,090
Oct 9, 202514.8015.4414.5115.2015.202.43%13,755,040
Oct 8, 202514.9014.9714.2914.8414.84-0.27%5,851,648
Oct 7, 202514.6015.1414.2414.8814.881.78%11,337,920
Oct 6, 202514.4114.6214.1014.6214.621.18%7,901,188
Oct 3, 202514.8514.8814.3514.4514.45-2.69%4,720,766
Oct 2, 202514.9015.0614.2214.8514.85-0.47%9,830,352
Oct 1, 202514.5714.9214.0914.9214.921.98%9,510,025
Sep 30, 202514.7014.7214.0114.6314.63-0.27%9,978,023
Sep 29, 202515.4815.6214.0514.6714.67-6.02%17,845,060
Sep 26, 202516.2416.2415.4315.6115.61-3.94%7,367,174
Sep 25, 202516.6616.9215.8616.2516.25-2.40%17,128,310
Sep 24, 202517.0117.1416.3016.6516.65-2.06%9,731,313
Sep 23, 202517.3217.4417.0017.0017.00-0.58%6,845,264
Sep 22, 202516.8117.2016.4117.1017.103.39%15,743,190
Sep 19, 202516.0616.5415.8616.5416.543.70%11,873,060
Sep 18, 202516.0016.5915.6915.9515.95-0.31%19,358,080
Sep 17, 202515.9416.3515.7316.0016.000.38%18,968,390
Sep 16, 202515.4616.2415.4215.9415.943.51%25,356,670
Sep 15, 202514.0515.4013.8415.4015.409.45%35,455,900
Sep 12, 202513.9714.0713.3514.0714.071.52%12,252,510
Sep 11, 202513.6114.0013.4713.8613.861.69%37,649,420
Sep 10, 202513.3513.6313.1213.6313.631.34%14,626,160
Sep 9, 202513.2913.5912.9013.4513.451.28%26,811,590
Sep 8, 202513.2013.5212.8113.2813.28-0.52%8,409,041
Sep 5, 202513.1113.5112.8513.3513.351.91%19,196,330
Sep 4, 202512.5313.4012.5113.1013.105.90%18,946,760
Sep 3, 202512.2012.4511.8412.3712.372.23%6,195,056
Sep 2, 202512.1212.4211.5112.1012.100.33%9,844,768
Sep 1, 202512.0312.3211.7712.0612.060.25%5,955,605
Aug 29, 202512.2312.5011.8012.0312.03-1.39%5,014,163
Aug 28, 202512.3412.6912.1512.2012.201.08%7,058,129
Aug 27, 202512.7012.7312.0712.0712.07-4.74%6,611,146
Aug 26, 202512.7912.9012.5212.6712.67-0.71%7,102,474
Aug 25, 202512.6713.0012.5512.7612.761.11%7,465,992
Aug 22, 202512.4013.0612.4012.6212.621.20%13,340,880
Aug 21, 202512.7813.1712.2512.4712.47-4.15%32,923,930
Aug 20, 202512.0013.0111.7913.0113.019.97%20,782,070
Aug 19, 202511.8112.2011.3111.8311.830.17%11,171,930
Aug 18, 202511.9512.9011.4211.8111.810.70%17,790,210
Aug 15, 202510.9411.9810.6111.7311.737.71%15,825,503
Aug 14, 202510.7910.8910.6810.8910.890.56%4,771,894
Aug 13, 202510.9411.4110.8310.8310.83-2.43%13,224,744
Aug 12, 202510.9411.3110.8111.1011.101.58%11,125,015
Aug 11, 202510.8610.9910.7210.9210.920.56%5,259,838
Aug 8, 202510.6910.8710.5310.8610.861.67%11,261,969
Aug 7, 202510.6410.9710.5610.6910.680.48%14,934,186
Aug 6, 202510.9911.209.9710.6310.63-0.95%50,878,812
Aug 5, 202510.6610.9810.3410.7410.745.98%47,671,108
Aug 4, 20259.4210.139.3910.1310.1310.00%6,734,076
Aug 1, 20258.969.318.949.219.216.03%19,881,297
Jul 31, 20258.558.738.538.698.692.09%5,926,619
Jul 30, 20258.338.548.268.518.511.76%13,745,915
Jul 29, 20258.308.468.238.368.360.81%13,213,207
Jul 28, 20258.048.387.998.298.293.10%12,573,337
Jul 25, 20258.388.398.048.048.04-2.77%5,293,286
Jul 24, 20258.468.498.268.278.27-2.05%7,670,609
Jul 23, 20258.698.718.278.458.45-2.64%18,180,479
Jul 22, 20258.538.758.478.688.681.66%14,028,702
Jul 21, 20258.528.628.488.538.530.13%5,761,222
Jul 18, 20258.458.548.378.528.520.90%7,916,120