Skip to main content
Ziraat Gayrimenkul Yatirim Ortakligi A.S. (IST:ZRGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.82
-0.06 (-0.27%)
Last updated: Mar 9, 2026, 4:08 PM GMT+3

IST:ZRGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7222.3020.9021.7621.76-0.55%1,614,773
Mar 6, 202622.0222.1821.7021.8821.88-0.64%692,787
Mar 5, 202622.0422.3421.9222.0222.02-0.09%521,432
Mar 4, 202621.6222.4621.6222.0422.040.46%1,016,815
Mar 3, 202621.0222.5221.0221.9421.944.58%2,238,156
Mar 2, 202621.2822.1220.9820.9820.98-7.98%1,612,260
Feb 27, 202622.2822.8021.8222.8022.802.33%1,011,306
Feb 26, 202622.2422.4622.2222.2822.280.18%576,017
Feb 25, 202622.5622.6822.2022.2422.24-1.42%610,583
Feb 24, 202622.9622.9622.4022.5622.56-1.74%712,235
Feb 23, 202622.7623.0022.7622.9622.961.15%774,053
Feb 20, 202622.8622.9022.5022.7022.700.89%702,035
Feb 19, 202623.2623.5022.4022.5022.50-3.02%1,353,059
Feb 18, 202623.1623.5823.1623.2023.200.35%1,597,832
Feb 17, 202623.6023.7823.0223.1223.12-0.69%1,586,114
Feb 16, 202623.4023.6223.2023.2823.280.34%1,068,591
Feb 13, 202623.2023.3622.9023.2023.20-0.26%1,118,593
Feb 12, 202623.2023.4023.1023.2623.260.26%1,267,223
Feb 11, 202623.2423.6022.8423.2023.20-0.17%1,430,396
Feb 10, 202622.5823.7022.5623.2423.242.65%1,962,608
Feb 9, 202622.5223.0022.5222.6422.640.71%1,045,601
Feb 6, 202622.6822.7422.3822.4822.48-0.27%886,338
Feb 5, 202623.0023.5022.5422.5422.54-2.00%1,305,724
Feb 4, 202623.6023.6023.0023.0023.00-0.69%1,259,111
Feb 3, 202623.9624.1223.0823.1623.16-2.85%1,975,455
Feb 2, 202623.9624.2823.6023.8423.840.08%1,505,998
Jan 30, 202624.5624.8023.7623.8223.82-2.78%1,416,722
Jan 29, 202624.4824.9024.3224.5024.500.16%1,449,820
Jan 28, 202624.8624.8624.3424.4624.46-0.65%1,024,882
Jan 27, 202624.6624.9624.2424.6224.620.24%2,309,915
Jan 26, 202624.7824.9423.7424.5624.56-0.89%1,469,797
Jan 23, 202624.7225.8624.6024.7824.780.81%5,048,153
Jan 22, 202624.0224.5823.9424.5824.581.57%1,862,782
Jan 21, 202624.4224.5223.8624.2024.20-1.31%955,669
Jan 20, 202624.5024.6824.1624.5224.520.08%2,104,483
Jan 19, 202623.8824.8023.8824.5024.502.68%3,055,704
Jan 16, 202624.2624.4023.7423.8623.86-0.67%2,838,064
Jan 15, 202624.5624.6023.7824.0224.02-2.20%975,723
Jan 14, 202624.3424.6224.1424.5624.560.90%1,252,517
Jan 13, 202624.0624.8623.6624.3424.341.42%2,133,274
Jan 12, 202624.7024.7624.0024.0024.00-2.83%2,743,646
Jan 9, 202623.4624.7823.4224.7024.705.29%2,095,221
Jan 8, 202623.0023.4822.7023.4623.461.73%1,443,944
Jan 7, 202622.6823.1822.6023.0623.061.77%1,320,283
Jan 6, 202622.8422.9222.6622.6622.66-0.79%703,464
Jan 5, 202623.0023.1622.8422.8422.84-0.70%672,711
Jan 2, 202623.4423.6222.9023.0023.00-1.88%1,194,280
Dec 31, 202522.8023.9622.8023.4423.441.74%2,686,742
Dec 30, 202522.6423.0822.5023.0423.041.95%572,028
Dec 29, 202523.1023.4622.5822.6022.60-1.91%890,102
Dec 26, 202523.1023.2622.8223.0423.04-652,380
Dec 25, 202522.8023.2022.8023.0423.041.05%535,486
Dec 24, 202522.7423.0222.6422.8022.800.26%614,879
Dec 23, 202522.5422.9822.4222.7422.740.89%1,144,357
Dec 22, 202523.0823.5022.3622.5422.54-2.34%733,002
Dec 19, 202522.8823.0822.5823.0823.082.12%1,160,278
Dec 18, 202522.9022.9022.6022.6022.60-0.70%866,492
Dec 17, 202522.8022.9222.5222.7622.76-0.18%754,345
Dec 16, 202523.6823.8622.8022.8022.80-2.56%1,681,634
Dec 15, 202522.4623.5622.3023.4023.404.19%3,161,791
Dec 12, 202523.0023.0422.4022.4622.46-2.09%750,262
Dec 11, 202522.8223.0422.7822.9422.940.53%550,017
Dec 10, 202522.7023.0622.7022.8222.820.53%424,142
Dec 9, 202522.9622.9622.6622.7022.70-0.18%403,691
Dec 8, 202522.7422.9622.6822.7422.74-0.09%706,031
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