Z Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:ZGYO)
Turkey
· Delayed Price · Currency is TRY 22.08
+0.48 (2.22%)
Last updated: Mar 9, 2026, 5:00 PM GMT+3
IST:ZGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.84 | 22.68 | 20.42 | 22.56 | 22.56 | 4.44% | 5,172,894 |
| Mar 6, 2026 | 22.12 | 22.30 | 19.82 | 21.60 | 21.60 | -1.91% | 7,130,078 |
| Mar 5, 2026 | 23.18 | 24.12 | 21.60 | 22.02 | 22.02 | -6.22% | 5,546,666 |
| Mar 4, 2026 | 21.22 | 23.54 | 20.74 | 23.48 | 23.48 | 9.72% | 6,365,824 |
| Mar 3, 2026 | 21.56 | 22.90 | 21.10 | 21.40 | 21.40 | -3.17% | 6,175,878 |
| Mar 2, 2026 | 22.26 | 23.40 | 22.10 | 22.10 | 22.10 | -9.94% | 3,766,482 |
| Feb 27, 2026 | 24.30 | 26.40 | 23.12 | 24.54 | 24.54 | -1.29% | 4,939,490 |
| Feb 26, 2026 | 26.50 | 27.38 | 24.86 | 24.86 | 24.86 | -9.99% | 6,924,935 |
| Feb 25, 2026 | 30.66 | 31.00 | 27.62 | 27.62 | 27.62 | -9.97% | 9,111,109 |
| Feb 24, 2026 | 27.26 | 30.68 | 26.60 | 30.68 | 30.68 | 9.96% | 5,752,354 |
| Feb 23, 2026 | 31.00 | 31.50 | 27.90 | 27.90 | 27.90 | -10.00% | 6,085,225 |
| Feb 20, 2026 | 33.06 | 33.60 | 31.00 | 31.00 | 31.00 | -6.06% | 4,593,390 |
| Feb 19, 2026 | 34.70 | 36.38 | 33.00 | 33.00 | 33.00 | -5.66% | 6,553,750 |
| Feb 18, 2026 | 32.24 | 36.00 | 31.34 | 34.98 | 34.98 | 6.26% | 7,348,178 |
| Feb 17, 2026 | 33.00 | 34.40 | 31.04 | 32.92 | 32.92 | -0.54% | 7,265,260 |
| Feb 16, 2026 | 32.52 | 35.28 | 32.10 | 33.10 | 33.10 | -2.59% | 5,588,734 |
| Feb 13, 2026 | 33.56 | 37.76 | 33.42 | 33.98 | 33.98 | -4.01% | 7,234,635 |
| Feb 12, 2026 | 33.40 | 36.30 | 30.20 | 35.40 | 35.40 | 5.55% | 9,533,587 |
| Feb 11, 2026 | 29.70 | 33.54 | 28.22 | 33.54 | 33.54 | 9.97% | 10,540,970 |
| Feb 10, 2026 | 29.00 | 30.50 | 28.70 | 30.50 | 30.50 | 9.95% | 9,484,743 |
| Feb 9, 2026 | 26.48 | 27.74 | 26.34 | 27.74 | 27.74 | 9.99% | 4,176,500 |
| Feb 6, 2026 | 25.22 | 25.22 | 24.20 | 25.22 | 25.22 | 9.94% | 5,771,142 |
| Feb 5, 2026 | 20.86 | 22.94 | 19.19 | 22.94 | 22.94 | 9.97% | 31,189,690 |
| Feb 4, 2026 | 21.58 | 22.88 | 20.02 | 20.86 | 20.86 | -3.69% | 42,801,770 |
| Feb 3, 2026 | 24.00 | 24.60 | 21.34 | 21.66 | 21.66 | -8.61% | 48,675,850 |
| Feb 2, 2026 | 21.56 | 23.70 | 20.62 | 23.70 | 23.70 | 9.93% | 36,943,700 |
| Jan 30, 2026 | 20.88 | 23.10 | 19.84 | 21.56 | 21.56 | 2.67% | 65,321,290 |
| Jan 29, 2026 | 24.02 | 24.02 | 20.00 | 21.00 | 21.00 | -3.85% | 101,779,900 |
| Jan 28, 2026 | 21.84 | 21.84 | 21.00 | 21.84 | 21.84 | 9.91% | 5,472,517 |
| Jan 27, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 9.96% | 4,437,451 |
| Jan 26, 2026 | 18.07 | 18.07 | 17.21 | 18.07 | 18.07 | 9.98% | 12,088,190 |
| Jan 23, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 9.97% | 3,899,447 |
| Jan 22, 2026 | 13.60 | 14.94 | 13.15 | 14.94 | 14.94 | 9.93% | 78,090,930 |
| Jan 21, 2026 | 14.28 | 14.28 | 12.66 | 13.59 | 13.59 | 4.62% | 117,138,400 |
| Jan 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 9.99% | 3,226,966 |
| Jan 19, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 9.96% | 7,107,910 |