Skip to main content
Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.26
-0.05 (-0.35%)
Last updated: Apr 29, 2026, 10:50 AM GMT+3

IST:FZLGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0015.1714.2514.3114.31-4.47%20,376,190
Apr 27, 202615.3615.3614.9714.9814.98-1.58%12,660,380
Apr 24, 202615.3515.4915.0015.2215.22-0.85%10,067,360
Apr 22, 202615.1715.6715.1015.3515.351.19%16,642,460
Apr 21, 202615.6215.8115.0115.1715.17-2.88%15,485,880
Apr 20, 202615.9915.9915.5615.6215.62-3.16%14,912,190
Apr 17, 202616.6916.8516.1316.1316.13-3.76%19,499,780
Apr 16, 202616.9217.2016.4116.7616.76-0.59%18,880,618
Apr 15, 202617.0717.0916.7916.8616.860.36%11,918,430
Apr 14, 202616.4917.2116.4316.8016.802.38%20,458,330
Apr 13, 202616.7116.7616.1016.4116.41-1.80%16,889,010
Apr 10, 202616.6617.1516.5416.7116.710.30%25,131,060
Apr 9, 202616.4816.7615.9916.6616.661.65%28,102,110
Apr 8, 202616.0316.5015.9016.3916.394.86%31,803,420
Apr 7, 202615.6516.0014.8715.6315.63-0.13%26,613,620
Apr 6, 202615.5115.9415.3215.6515.651.10%35,754,250
Apr 3, 202615.9016.4915.3515.4815.48-3.13%55,405,760
Apr 2, 202615.5016.4215.1115.9815.982.77%54,748,010
Apr 1, 202615.1315.7514.3815.5515.554.64%64,734,800
Mar 31, 202614.7615.7914.6914.8614.86-2.04%68,671,480
Mar 30, 202616.4017.7015.1715.1715.17-9.97%59,546,130
Mar 27, 202618.7119.8816.8516.8516.85-9.89%82,863,640
Mar 26, 202618.6020.2018.0318.7018.701.80%130,516,700
Mar 25, 202618.0018.8517.2118.3718.373.20%71,220,310
Mar 24, 202618.7319.8616.9217.8017.80-5.02%90,188,180
Mar 23, 202619.4019.5817.8818.7418.745.28%102,386,500
Mar 19, 202616.7017.8016.6717.8017.809.94%24,678,790
Mar 18, 202616.2316.2316.1916.1916.199.69%19,482,750
Mar 17, 202613.4514.7613.4514.7614.769.99%14,369,750
Mar 16, 202613.2313.6212.8513.4213.422.21%7,230,067
Mar 13, 202613.2713.3912.9413.1313.130.54%3,977,479
Mar 12, 202612.8713.4312.8013.0613.061.16%7,043,212
Mar 11, 202612.8213.0012.5612.9112.910.70%5,654,139
Mar 10, 202612.5712.9212.3112.8212.823.89%13,412,130
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%15,107,760
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, 202613.9114.0213.4513.9113.91-12,206,980
Jan 20, 202614.0914.4513.6913.9113.91-1.14%18,627,730
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