Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Z Gayrimenkul Yatirim Ortakligi A.S. (ZGYO) Historical Prices

TR:ZGYO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202615.8316.6214.8414.8414.84-7.02%10,073,8791.28
Nov 12, 202615.1216.5415.1215.9615.96+5.91%10,449,7451.33
Nov 11, 202614.1015.0713.8015.0715.07+10.00%11,024,6131.42
Nov 10, 202612.5513.7012.2913.7013.70+13.60%7,698,6651.00
Nov 09, 202612.3012.9712.3012.4612.46+3.32%4,722,4830.61
Nov 06, 202612.5012.8511.5512.0612.06-2.82%10,033,9841.28
Nov 05, 202611.2912.4111.2012.4112.41+9.92%9,259,5031.20
Nov 04, 202610.8011.5210.8011.2911.29+4.83%5,358,7160.70
Nov 03, 202610.4111.3410.0110.7710.77+3.46%9,016,6551.19
Nov 02, 202610.1011.1210.0910.4110.41+2.97%15,212,7062.06
Oct 30, 202610.8511.5710.1110.1110.11-3.90%11,087,2671.53
Oct 29, 202610.5211.1010.5010.5210.520.00%00.00
Oct 28, 202610.6111.1010.5010.5210.52-3.57%1,470,9840.20
Oct 27, 202611.4111.5210.3110.9110.91-4.38%7,084,0260.98
Oct 26, 202612.2912.4011.2311.4111.41-3.71%3,743,8330.52
Oct 23, 202612.5112.7511.7011.8511.85-5.28%4,036,4230.56
Oct 22, 202612.9813.8812.3912.5112.51-5.51%5,154,0340.71
Oct 21, 202614.8414.8813.2413.2413.24-9.99%3,513,0500.49
Oct 20, 202614.7915.2014.6914.7114.71-0.54%2,535,3190.35
Oct 19, 202615.2615.7014.6014.7914.79-3.08%5,358,0240.74
Oct 16, 202615.3016.8215.0015.2615.26-4.80%9,016,7371.26
Oct 15, 202614.6416.0314.5816.0316.03+9.95%5,870,4050.83
Oct 14, 202614.8015.0914.5014.5814.58-3.38%3,430,4550.48
Oct 13, 202614.7915.5714.6515.0915.09+2.65%8,194,5621.16
Oct 12, 202615.4715.6614.3414.7014.70-3.23%6,580,9960.94
Oct 09, 202616.5917.3014.9415.1915.19-8.49%10,098,7241.47
Oct 08, 202617.0017.5016.5516.6016.60-3.26%3,654,4820.53
Oct 07, 202616.9717.6316.0717.1617.16+1.12%6,509,3950.96
Oct 06, 202618.3618.7716.9716.9716.97-7.37%7,028,2021.04
Oct 05, 202617.8119.5917.7418.3218.32+2.86%11,648,3301.75
Oct 02, 202618.0018.9717.2017.8117.81-0.78%11,311,6881.73
Oct 01, 202620.9821.6817.9517.9517.95-8.98%14,450,0252.27
Sep 30, 202618.4519.7218.3019.7219.72+9.98%12,784,5032.05
Sep 29, 202616.3217.9316.0717.9317.93+10.00%8,555,1311.37
Sep 28, 202618.3518.7716.0516.3016.30-8.58%10,053,4521.59
Sep 25, 202616.2117.8316.2117.8317.83+9.99%6,630,9151.04
Sep 24, 202615.7716.2114.3616.2116.21+9.97%15,133,4982.44
Sep 23, 202612.2214.7412.2214.7414.74+10.00%8,246,5101.34
Sep 22, 202613.4014.8413.4013.4013.40-9.95%10,467,8061.72
Sep 21, 202614.8815.1014.8814.8814.88-9.98%928,6940.15
Sep 18, 202618.0118.2116.5316.5316.53-9.97%761,3040.12
Sep 17, 202617.3219.3517.0518.3618.36-3.06%6,779,2241.10
Sep 16, 202621.0421.4418.9418.9418.94-9.98%4,594,5990.75
Sep 15, 202621.9822.1021.0421.0421.04-3.49%1,426,5280.23
Sep 14, 202622.7222.7221.7421.8021.80-4.05%2,020,4530.32
Sep 11, 202623.3424.0022.7222.7222.72-3.15%2,778,1710.43
Sep 10, 202625.0625.4023.1223.4623.46-6.38%5,644,8860.88
Sep 09, 202623.8025.4222.9025.0625.06+6.01%7,708,1971.20
Sep 08, 202621.3023.6421.3023.6423.64+9.95%9,034,6701.40
Sep 07, 202621.0222.1020.8021.5021.50+2.38%3,970,8290.61