Skip to main content
Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.76
-0.06 (-0.26%)
At close: Dec 5, 2025

IST:ZRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.8222.9022.6022.7622.76-0.26%482,327
Dec 4, 202522.5022.9422.4022.8222.821.15%925,036
Dec 3, 202522.7422.9622.2022.5622.56-0.79%1,006,317
Dec 2, 202522.7422.7422.4022.7422.740.71%437,826
Dec 1, 202522.3822.5822.2222.5822.581.71%568,174
Nov 28, 202522.6222.6222.2022.2022.20-0.63%436,931
Nov 27, 202522.5222.7822.3422.3422.34-0.71%525,805
Nov 26, 202522.4422.7422.4222.5022.500.27%560,808
Nov 25, 202522.1822.4822.0022.4422.441.54%956,084
Nov 24, 202522.4222.7422.0022.1022.10-1.43%1,666,338
Nov 21, 202522.1222.4222.0022.4222.420.09%1,072,161
Nov 20, 202522.5022.7222.3622.4022.40-0.80%592,460
Nov 19, 202522.6023.0022.3022.5822.58-2,431,420
Nov 18, 202522.9823.2022.5622.5822.58-0.88%750,948
Nov 17, 202522.5622.9822.5622.7822.781.15%340,244
Nov 14, 202522.5422.9822.3222.5222.52-0.09%377,469
Nov 13, 202522.8022.9222.3422.5422.54-1.14%647,562
Nov 12, 202522.6223.0022.4422.8022.800.88%698,730
Nov 11, 202522.5222.8621.7822.6022.60-1.05%2,059,435
Nov 10, 202522.7223.0822.6422.8422.840.53%756,861
Nov 7, 202522.9823.1822.6622.7222.72-1.13%1,481,367
Nov 6, 202523.0823.3022.9822.9822.98-0.35%774,054
Nov 5, 202523.9824.1823.0623.0623.06-0.86%1,750,548
Nov 4, 202524.4024.4023.1823.2623.26-1.86%697,589
Nov 3, 202523.4023.7823.2023.7023.702.42%845,730
Oct 31, 202522.8023.2022.5623.1423.141.49%668,500
Oct 30, 202523.0023.0022.6622.8022.80-0.87%530,095
Oct 28, 202523.3623.3622.7423.0023.00-143,064
Oct 27, 202523.3623.4622.7423.0023.00-1.54%596,341
Oct 24, 202522.5024.1022.5023.3623.360.95%1,072,525
Oct 23, 202522.3023.4622.2623.1423.143.77%1,326,882
Oct 22, 202522.0822.8022.0822.3022.300.90%486,433
Oct 21, 202522.3622.6622.0422.1022.10-0.99%621,830
Oct 20, 202522.1022.5821.6022.3222.321.00%987,197
Oct 17, 202522.3822.3821.8822.1022.10-1.34%663,685
Oct 16, 202523.1023.1022.4022.4022.40-2.78%534,654
Oct 15, 202522.3623.0422.2823.0423.043.04%961,982
Oct 14, 202522.2422.8622.2022.3622.360.72%925,689
Oct 13, 202523.1423.1422.1622.2022.20-4.06%1,335,974
Oct 10, 202523.8225.0023.0823.1423.14-2.85%3,512,001
Oct 9, 202523.3225.2023.1023.8223.823.48%5,565,949
Oct 8, 202522.2423.1022.2423.0223.021.86%1,107,435
Oct 7, 202522.0222.9821.7622.6022.602.36%869,299
Oct 6, 202522.4022.4421.8622.0822.08-1.78%961,382
Oct 3, 202522.7022.7022.2622.4822.48-0.53%662,538
Oct 2, 202522.9022.9822.6022.6022.60-1.31%540,106
Oct 1, 202523.0423.2022.6222.9022.90-0.61%793,698
Sep 30, 202523.0423.2022.7023.0423.04-689,048
Sep 29, 202522.8823.3622.8823.0423.040.70%981,685
Sep 26, 202523.0223.1222.3622.8822.88-0.61%1,735,593
Sep 25, 202523.3023.6222.9823.0222.96-1.20%1,158,693
Sep 24, 202522.9023.3222.6623.3023.241.75%850,302
Sep 23, 202523.2023.2022.8422.9022.84-1.29%912,081
Sep 22, 202522.8823.2422.8823.2023.141.67%1,100,146
Sep 19, 202523.2823.2822.8222.8222.76-1.98%1,462,124
Sep 18, 202523.7423.8222.9623.2823.22-1.94%1,725,241
Sep 17, 202524.7024.7023.4823.7423.68-1.98%1,426,404
Sep 16, 202524.2024.8024.1224.2224.160.92%1,776,629
Sep 15, 202523.1224.4623.0824.0023.943.81%1,952,588
Sep 12, 202522.9623.2622.6623.1223.060.70%1,362,963
Sep 11, 202523.1023.1622.8422.9622.900.09%942,912
Sep 10, 202522.9023.5222.8222.9422.880.17%1,372,469
Sep 9, 202523.0023.1622.9022.9022.84-0.43%481,938
Sep 8, 202523.2023.2622.8423.0022.94-1.54%552,887
Sep 5, 202523.6023.6023.3623.3623.30-1.02%1,062,691
Sep 4, 202523.0023.6022.9423.6023.542.61%2,186,153
Sep 3, 202523.0223.3422.7423.0022.94-0.09%1,298,707
Sep 2, 202523.5023.5022.3423.0222.96-0.35%2,038,213
Sep 1, 202523.2023.3823.0023.1023.04-0.09%1,251,937
Aug 29, 202523.5823.6023.1223.1223.06-1.87%1,062,120
Aug 28, 202523.8024.0023.4223.5623.50-1.01%1,568,805
Aug 27, 202524.4224.4223.8023.8023.74-2.54%2,027,571
Aug 26, 202523.4224.4223.4224.4224.364.27%4,928,696
Aug 25, 202523.4023.8223.3023.4223.36-0.17%1,736,765
Aug 22, 202523.4223.5623.2823.4623.400.17%1,063,264
Aug 21, 202523.3223.6223.3223.4223.360.60%1,548,565
Aug 20, 202523.6223.7423.1823.2823.22-1.02%2,046,416
Aug 19, 202523.7223.8823.5023.5223.46-0.84%1,089,140
Aug 18, 202523.7224.1223.6023.7223.660.08%1,264,107
Aug 15, 202524.2624.2623.6223.7023.64-2.31%1,402,169
Aug 14, 202524.2024.2823.7424.2624.20-0.16%1,356,954
Aug 13, 202524.9025.1624.2824.3024.24-1.62%2,926,570
Aug 12, 202524.6424.9024.4224.7024.630.32%1,062,605
Aug 11, 202525.0025.2024.6224.6224.55-1.12%1,565,647
Aug 8, 202524.5224.9024.5224.9024.831.55%1,285,723
Aug 7, 202524.4424.7024.2624.5224.45-0.33%2,051,934
Aug 6, 202524.9624.9624.4024.6024.53-0.57%2,432,564
Aug 5, 202524.7624.9624.5224.7424.670.90%2,480,984
Aug 4, 202524.3024.7024.1824.5224.450.91%1,964,257
Aug 1, 202524.2024.3624.0624.3024.240.50%1,355,763
Jul 31, 202524.1024.3823.9824.1824.120.17%4,842,111
Jul 30, 202524.2424.2423.9024.1424.08-0.41%3,829,113
Jul 29, 202524.2024.5423.8424.2424.180.17%3,154,809
Jul 28, 202524.1224.8024.1224.2024.140.33%6,293,414
Jul 25, 202524.0224.1623.8424.1224.060.25%3,200,150
Jul 24, 202524.0024.2223.6824.0624.000.67%4,279,036
Jul 23, 202524.1224.1623.7623.9023.84-0.91%1,672,384
Jul 22, 202524.2224.2823.8224.1224.060.33%2,265,888
Jul 21, 202523.2824.2623.1024.0423.983.18%5,302,095
Jul 18, 202523.1023.3423.0223.3023.240.69%1,390,999