FUZUL GAYRIMENKUL YATIRIM ORTAKLIGI A.S.(TR:FZLGY)
₺7.08+0.17 (+2.46%)
TR:FZLGY
FUZUL GAYRIMENKUL YATIRIM ORTAKLIGI A.S. historical prices
₺7.08
At close:+0.17 (+2.46%)
FUZUL GAYRIMENKUL YATIRIM ORTAKLIGI A.S. (FZLGY) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.03 | 7.28 | 6.92 | 7.08 | 7.08 | +2.46% | 22,287,840 | 1.36 |
| Nov 12, 2026 | 6.55 | 6.94 | 6.46 | 6.91 | 6.91 | +7.63% | 15,633,243 | 0.94 |
| Nov 11, 2026 | 6.20 | 6.53 | 6.03 | 6.42 | 6.42 | +5.77% | 24,047,012 | 1.44 |
| Nov 10, 2026 | 5.88 | 6.32 | 5.60 | 6.07 | 6.07 | +3.06% | 21,562,713 | 1.26 |
| Nov 09, 2026 | 5.89 | 6.12 | 5.84 | 5.88 | 5.88 | -0.17% | 14,484,253 | 0.84 |
| Nov 06, 2026 | 5.50 | 5.96 | 5.04 | 5.89 | 5.89 | +8.27% | 18,201,527 | 1.05 |
| Nov 05, 2026 | 5.45 | 5.53 | 5.28 | 5.44 | 5.44 | +7.09% | 8,492,603 | 0.49 |
| Nov 04, 2026 | 4.72 | 5.08 | 4.72 | 5.08 | 5.08 | +9.96% | 7,219,531 | 0.41 |
| Nov 03, 2026 | 4.45 | 4.66 | 4.40 | 4.62 | 4.62 | +3.82% | 4,381,252 | 0.25 |
| Nov 02, 2026 | 4.31 | 4.55 | 4.07 | 4.45 | 4.45 | +3.25% | 6,694,855 | 0.37 |
| Oct 30, 2026 | 4.21 | 4.45 | 4.21 | 4.31 | 4.31 | -2.27% | 7,464,164 | 0.41 |
| Oct 29, 2026 | 4.41 | 4.55 | 4.33 | 4.41 | 4.41 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 4.46 | 4.55 | 4.33 | 4.41 | 4.41 | -1.12% | 3,004,309 | 0.16 |
| Oct 27, 2026 | 4.23 | 4.52 | 4.18 | 4.46 | 4.46 | +5.69% | 9,122,403 | 0.49 |
| Oct 26, 2026 | 4.17 | 4.40 | 4.10 | 4.22 | 4.22 | +1.44% | 8,365,071 | 0.44 |
| Oct 23, 2026 | 4.00 | 4.19 | 3.87 | 4.16 | 4.16 | +5.85% | 12,242,183 | 0.64 |
| Oct 22, 2026 | 4.36 | 4.39 | 3.90 | 3.93 | 3.93 | -8.60% | 39,729,703 | 2.10 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.17 | 4.30 | 4.30 | -5.70% | 8,162,368 | 0.42 |
| Oct 20, 2026 | 4.53 | 4.60 | 4.31 | 4.56 | 4.56 | +1.33% | 10,200,960 | 0.53 |
| Oct 19, 2026 | 4.70 | 4.81 | 4.50 | 4.50 | 4.50 | -4.26% | 9,071,353 | 0.47 |
| Oct 16, 2026 | 5.03 | 5.07 | 4.62 | 4.70 | 4.70 | -8.38% | 12,813,112 | 0.65 |
| Oct 15, 2026 | 5.05 | 5.21 | 5.00 | 5.13 | 5.13 | +2.40% | 6,005,141 | 0.30 |
| Oct 14, 2026 | 5.23 | 5.29 | 5.01 | 5.01 | 5.01 | -5.11% | 5,710,272 | 0.28 |
| Oct 13, 2026 | 5.30 | 5.56 | 5.11 | 5.28 | 5.28 | -0.38% | 19,472,301 | 0.95 |
| Oct 12, 2026 | 5.50 | 5.65 | 5.24 | 5.30 | 5.30 | -1.12% | 10,416,702 | 0.51 |
| Oct 09, 2026 | 5.32 | 5.54 | 5.25 | 5.36 | 5.36 | +1.90% | 11,871,727 | 0.57 |
| Oct 08, 2026 | 5.50 | 5.50 | 5.21 | 5.26 | 5.26 | -2.59% | 9,594,910 | 0.46 |
| Oct 07, 2026 | 5.52 | 5.74 | 5.27 | 5.40 | 5.40 | -2.17% | 11,360,345 | 0.53 |
| Oct 06, 2026 | 5.39 | 5.69 | 5.20 | 5.52 | 5.52 | +2.79% | 16,628,229 | 0.78 |
| Oct 05, 2026 | 5.30 | 5.83 | 5.30 | 5.37 | 5.37 | +1.32% | 22,512,699 | 1.07 |
| Oct 02, 2026 | 5.15 | 5.53 | 5.00 | 5.30 | 5.30 | +3.72% | 15,505,239 | 0.74 |
| Oct 01, 2026 | 5.25 | 5.36 | 4.99 | 5.11 | 5.11 | -0.39% | 20,448,725 | 0.93 |
| Sep 30, 2026 | 5.06 | 5.19 | 4.90 | 5.13 | 5.13 | +1.38% | 8,808,458 | 0.40 |
| Sep 29, 2026 | 5.29 | 5.38 | 4.90 | 5.06 | 5.06 | -4.35% | 11,932,650 | 0.53 |
| Sep 28, 2026 | 5.75 | 5.87 | 5.24 | 5.29 | 5.29 | -8.79% | 12,866,265 | 0.57 |
| Sep 25, 2026 | 6.00 | 6.22 | 5.70 | 5.80 | 5.80 | -6.60% | 17,007,195 | 0.76 |
| Sep 24, 2026 | 6.90 | 6.93 | 6.21 | 6.21 | 6.21 | -10.00% | 13,566,995 | 0.61 |
| Sep 23, 2026 | 7.55 | 7.61 | 6.90 | 6.90 | 6.90 | -8.85% | 18,195,801 | 0.82 |
| Sep 22, 2026 | 6.72 | 7.80 | 6.72 | 7.57 | 7.57 | +1.47% | 46,046,934 | 2.11 |
| Sep 21, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -9.90% | 584,058 | 0.03 |
| Sep 18, 2026 | 9.20 | 9.50 | 8.28 | 8.28 | 8.28 | -9.90% | 28,769,637 | 1.28 |
| Sep 17, 2026 | 8.97 | 9.24 | 8.55 | 9.19 | 9.19 | +2.22% | 16,070,044 | 0.71 |
| Sep 16, 2026 | 9.39 | 9.46 | 8.87 | 8.99 | 8.99 | -4.87% | 17,779,865 | 0.78 |
| Sep 15, 2026 | 9.39 | 9.79 | 9.34 | 9.45 | 9.45 | +0.43% | 23,351,367 | 1.02 |
| Sep 14, 2026 | 9.05 | 9.70 | 8.58 | 9.41 | 9.41 | +3.52% | 34,246,430 | 1.49 |
| Sep 11, 2026 | 9.40 | 9.95 | 8.90 | 9.09 | 9.09 | -0.55% | 69,596,117 | 3.04 |
| Sep 10, 2026 | 8.38 | 9.14 | 8.37 | 9.14 | 9.14 | +9.99% | 24,954,840 | 1.06 |
| Sep 09, 2026 | 8.21 | 8.50 | 8.11 | 8.31 | 8.31 | +1.22% | 10,864,490 | 0.44 |
| Sep 08, 2026 | 8.09 | 8.31 | 7.98 | 8.21 | 8.21 | +1.48% | 6,734,467 | 0.26 |
| Sep 07, 2026 | 7.96 | 8.37 | 7.96 | 8.09 | 8.09 | +1.25% | 12,931,837 | 0.49 |
