Zeray Gayrimenkul Yatirim Ortakligi AS(TR:ZERGY)
₺5.07+0.12 (+2.42%)
TR:ZERGY
Zeray Gayrimenkul Yatirim Ortakligi AS historical prices
₺5.07
At close:+0.12 (+2.42%)
Zeray Gayrimenkul Yatirim Ortakligi AS (ZERGY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.95 | 5.21 | 4.95 | 5.07 | 5.07 | +2.42% | 18,312,900 | 1.59 |
| Nov 11, 2026 | 4.95 | 5.15 | 4.93 | 4.95 | 4.95 | +0.41% | 15,385,569 | 1.35 |
| Nov 10, 2026 | 5.05 | 5.07 | 4.91 | 4.93 | 4.93 | -2.38% | 14,649,416 | 1.30 |
| Nov 09, 2026 | 5.07 | 5.16 | 4.96 | 5.03 | 5.03 | -0.40% | 20,913,508 | 1.89 |
| Nov 06, 2026 | 5.25 | 5.25 | 4.98 | 5.05 | 5.05 | -4.36% | 20,806,992 | 1.92 |
| Nov 05, 2026 | 5.40 | 5.53 | 5.28 | 5.28 | 5.28 | -2.04% | 17,067,289 | 1.58 |
| Nov 04, 2026 | 5.44 | 5.71 | 5.25 | 5.39 | 5.39 | +0.75% | 24,479,967 | 2.29 |
| Nov 03, 2026 | 5.50 | 5.70 | 5.13 | 5.35 | 5.35 | -5.64% | 18,542,557 | 1.77 |
| Nov 02, 2026 | 6.27 | 6.40 | 5.67 | 5.67 | 5.67 | -10.00% | 10,788,204 | 1.03 |
| Oct 30, 2026 | 6.98 | 6.98 | 6.29 | 6.30 | 6.30 | -9.74% | 9,716,319 | 0.93 |
| Oct 29, 2026 | 6.98 | 7.42 | 6.76 | 6.98 | 6.98 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7.25 | 7.42 | 6.76 | 6.98 | 6.98 | -2.38% | 2,131,365 | 0.20 |
| Oct 27, 2026 | 6.75 | 7.15 | 6.63 | 7.15 | 7.15 | +5.93% | 5,494,967 | 0.50 |
| Oct 26, 2026 | 7.05 | 7.15 | 6.72 | 6.75 | 6.75 | -4.66% | 7,985,005 | 0.73 |
| Oct 23, 2026 | 6.74 | 7.10 | 6.24 | 7.08 | 7.08 | +4.73% | 5,122,583 | 0.46 |
| Oct 22, 2026 | 6.78 | 6.83 | 6.67 | 6.76 | 6.76 | -0.88% | 2,503,006 | 0.22 |
| Oct 21, 2026 | 7.11 | 7.17 | 6.76 | 6.82 | 6.82 | -4.08% | 3,859,914 | 0.33 |
| Oct 20, 2026 | 6.77 | 7.25 | 6.44 | 7.11 | 7.11 | +5.02% | 5,261,303 | 0.44 |
| Oct 19, 2026 | 7.27 | 7.28 | 6.77 | 6.77 | 6.77 | -7.51% | 3,634,528 | 0.31 |
| Oct 16, 2026 | 7.00 | 7.32 | 6.80 | 7.32 | 7.32 | +3.10% | 3,252,437 | 0.27 |
| Oct 15, 2026 | 7.33 | 7.34 | 7.10 | 7.10 | 7.10 | -3.14% | 2,566,657 | 0.21 |
| Oct 14, 2026 | 7.23 | 8.00 | 7.00 | 7.33 | 7.33 | +0.55% | 3,840,716 | 0.31 |
| Oct 13, 2026 | 7.58 | 7.59 | 7.03 | 7.29 | 7.29 | -3.83% | 5,457,212 | 0.44 |
| Oct 12, 2026 | 7.94 | 8.00 | 7.55 | 7.58 | 7.58 | -5.84% | 4,901,273 | 0.40 |
| Oct 09, 2026 | 7.95 | 8.22 | 7.80 | 8.05 | 8.05 | +3.47% | 5,938,352 | 0.48 |
| Oct 08, 2026 | 7.70 | 8.00 | 7.60 | 7.78 | 7.78 | +1.04% | 4,813,516 | 0.39 |
| Oct 07, 2026 | 8.39 | 8.45 | 7.70 | 7.70 | 7.70 | -7.78% | 11,261,553 | 0.91 |
| Oct 06, 2026 | 7.76 | 8.45 | 7.60 | 8.35 | 8.35 | +7.74% | 14,897,962 | 1.21 |
| Oct 05, 2026 | 8.06 | 8.06 | 7.42 | 7.75 | 7.75 | +5.73% | 17,136,309 | 1.38 |
| Oct 02, 2026 | 7.25 | 7.33 | 7.20 | 7.33 | 7.33 | +9.90% | 4,435,692 | 0.35 |
| Oct 01, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | +9.88% | 2,208,553 | 0.17 |
| Sep 30, 2026 | 6.28 | 6.34 | 5.82 | 6.07 | 6.07 | -3.34% | 12,131,810 | 0.93 |
| Sep 29, 2026 | 6.12 | 6.46 | 6.00 | 6.28 | 6.28 | -5.56% | 11,332,343 | 0.80 |
| Sep 28, 2026 | 7.36 | 7.36 | 6.65 | 6.65 | 6.65 | -9.89% | 4,456,514 | 0.30 |
| Sep 25, 2026 | 7.41 | 7.56 | 7.15 | 7.38 | 7.38 | -0.27% | 5,901,837 | 0.39 |
| Sep 24, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -5.13% | 4,838,027 | 0.32 |
| Sep 23, 2026 | 7.66 | 7.91 | 7.49 | 7.80 | 7.80 | +2.09% | 9,735,829 | 0.64 |
| Sep 22, 2026 | 8.02 | 8.04 | 7.62 | 7.64 | 7.64 | -4.50% | 9,955,756 | 0.65 |
| Sep 21, 2026 | 8.45 | 8.50 | 7.73 | 8.00 | 8.00 | -6.65% | 18,009,531 | 1.14 |
| Sep 18, 2026 | 8.15 | 8.64 | 7.89 | 8.57 | 8.57 | -0.12% | 10,190,220 | 0.62 |
| Sep 17, 2026 | 7.70 | 8.82 | 7.50 | 8.58 | 8.58 | +3.25% | 15,521,448 | 0.91 |
| Sep 16, 2026 | 9.23 | 9.23 | 8.31 | 8.31 | 8.31 | -9.97% | 11,101,221 | 0.64 |
| Sep 15, 2026 | 9.64 | 9.64 | 9.09 | 9.23 | 9.23 | -3.85% | 8,277,320 | 0.48 |
| Sep 14, 2026 | 10.09 | 10.15 | 9.59 | 9.60 | 9.60 | -4.86% | 8,781,151 | 0.50 |
| Sep 11, 2026 | 9.62 | 10.12 | 9.45 | 10.09 | 10.09 | +4.78% | 14,961,399 | 0.79 |
| Sep 10, 2026 | 9.63 | 9.70 | 9.35 | 9.63 | 9.63 | 0.00% | 14,267,723 | 0.76 |
| Sep 09, 2026 | 9.90 | 10.59 | 9.50 | 9.63 | 9.63 | 0.00% | 39,926,637 | 2.17 |
| Sep 08, 2026 | 9.84 | 9.99 | 9.61 | 9.63 | 9.63 | -1.93% | 7,948,093 | 0.43 |
| Sep 07, 2026 | 9.51 | 10.00 | 9.45 | 9.82 | 9.82 | +3.37% | 6,759,563 | 0.36 |
| Sep 04, 2026 | 9.58 | 9.58 | 9.11 | 9.50 | 9.50 | 0.00% | 10,214,241 | 0.54 |
