Istanbul - Delayed Quote TRY

Ziraat Gayrimenkul Yatirim Ortakligi A.S. (ZRGYO.IS)

Compare
13.74
+0.01
+(0.07%)
At close: January 17 at 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202513.7313.8513.5913.7413.741,269,333
Jan 16, 202513.4413.7313.3913.7313.731,305,460
Jan 15, 202513.3013.5013.1313.4213.421,629,906
Jan 14, 202513.2013.4013.0713.2913.291,456,692
Jan 13, 202512.9713.2712.9413.1113.111,537,153
Jan 10, 202513.1113.2513.0013.0013.001,192,180
Jan 9, 202513.0013.1812.7213.1113.112,050,828
Jan 8, 202512.8513.0112.6012.9312.931,698,445
Jan 7, 202512.8413.1012.7912.8512.85792,875
Jan 6, 202512.8113.1112.7412.8312.831,880,510
Jan 3, 202513.1113.2512.8312.8712.871,772,043
Jan 2, 202513.5113.5212.8813.1013.105,238,196
Dec 31, 202413.9014.1913.5213.5213.525,735,480
Dec 30, 202413.5713.8113.5613.8113.811,828,068
Dec 27, 202413.4013.6313.0613.5013.503,585,031
Dec 26, 202413.4513.5213.3113.3913.391,870,703
Dec 25, 202413.4513.5413.3213.4513.451,344,050
Dec 24, 202413.0113.3513.0013.3013.301,509,165
Dec 23, 202413.0313.2212.8713.0613.061,546,678
Dec 20, 202413.0213.1712.9712.9712.971,798,027
Dec 19, 202413.3113.3112.9313.0113.012,751,539
Dec 18, 202413.4213.4513.2313.3113.312,002,278
Dec 17, 202413.6013.6913.3713.4213.423,315,748
Dec 16, 202413.6613.8313.4113.5013.502,363,885
Dec 13, 202413.2313.7313.0013.6313.633,689,853
Dec 12, 202413.5813.6812.9113.2313.232,214,974
Dec 11, 202413.6113.7013.3113.5813.582,861,091
Dec 10, 202414.0014.1313.4113.6113.613,704,054
Dec 9, 202414.0714.1413.6713.9913.992,822,895
Dec 6, 202414.4414.4413.8514.0414.045,377,854
Dec 5, 202414.0514.5914.0514.3514.355,585,785
Dec 4, 202413.5914.1313.5913.9813.985,304,210
Dec 3, 202414.0014.2613.5713.5813.588,408,755
Dec 2, 202413.1713.9813.1113.9313.933,532,976
Nov 29, 202413.1413.5912.9913.1713.173,807,740
Nov 28, 202413.1513.3713.0813.1313.133,388,984
Nov 27, 202413.1813.3212.9713.1513.154,405,856
Nov 26, 202413.5313.6013.0613.1713.175,225,855
Nov 25, 202412.6213.8012.6213.5313.539,488,961
Nov 22, 202412.1812.6911.9112.5512.554,343,073
Nov 21, 202412.1512.3511.8812.1212.123,757,529
Nov 20, 202412.2012.3511.8812.0312.035,262,057
Nov 19, 202411.2312.0211.2311.9811.987,324,812
Nov 18, 202411.2511.3211.0011.2211.221,162,871
Nov 15, 202411.3311.4211.1511.2511.251,722,434
Nov 14, 202411.3711.4211.2611.3011.301,356,069
Nov 13, 202411.2411.4011.2011.2611.261,684,381
Nov 12, 202411.5511.5611.1411.2411.242,041,461
Nov 11, 202411.5911.7311.2311.5411.543,974,412
Nov 8, 202411.7011.8411.5411.5811.583,037,712
Nov 7, 202411.4611.7011.2311.7011.703,749,599
Nov 6, 202411.4511.4911.2211.4311.432,644,678
Nov 5, 202411.6311.6311.1411.4111.413,293,573
Nov 4, 202411.6011.7711.3911.4711.473,499,554
Nov 1, 202411.3411.6011.1811.5011.503,960,959
Oct 31, 202411.6511.7311.0211.4211.426,934,334
Oct 30, 202411.3011.7211.2911.5811.586,577,468
Oct 28, 202411.2411.5211.1411.2511.253,424,708
Oct 25, 202410.8511.4510.7611.2611.267,971,670
Oct 24, 202410.7010.9410.6310.8010.803,581,004
Oct 23, 202410.4010.9810.4010.6810.686,015,993
Oct 22, 202410.2510.9410.2510.4310.436,505,264
Oct 21, 202410.0010.4510.0010.2210.224,139,920
Oct 18, 202410.3510.469.9810.0010.003,401,235
Oct 17, 20249.8010.489.7810.3510.355,299,544
Oct 16, 20249.759.889.619.889.883,304,406
Oct 15, 20249.669.829.509.759.753,034,240
Oct 14, 20249.8210.209.429.659.655,377,378
Oct 11, 202410.0110.289.769.799.795,343,473
Oct 10, 202410.9210.969.8410.1910.198,973,280
Oct 9, 202410.5010.9010.2810.8410.8411,524,475
Oct 8, 202410.9010.9610.4010.4810.488,269,536
Oct 7, 202410.2410.9010.2410.8310.8312,206,258
Oct 4, 20249.8910.259.6410.2210.229,643,008
Oct 3, 202410.3010.479.329.649.6410,539,423
Oct 2, 20249.7610.339.7110.1610.169,211,271
Oct 1, 20249.869.939.699.769.762,978,403
Sep 30, 20249.8210.229.509.849.845,475,315
Sep 27, 202410.0010.389.619.829.827,810,198
Sep 26, 2024 0.04 Dividend
Sep 26, 202410.0010.219.569.849.846,773,801
Sep 25, 202410.2010.589.9710.009.969,432,608
Sep 24, 20249.7610.219.0310.1710.1311,477,939
Sep 23, 20249.7810.259.309.769.7217,005,380
Sep 20, 20248.999.508.969.509.4612,929,499
Sep 19, 20248.378.928.338.908.866,668,013
Sep 18, 20248.338.538.298.368.334,478,967
Sep 17, 20247.918.447.858.338.306,623,140
Sep 16, 20247.738.107.657.917.885,625,493
Sep 13, 20247.547.807.197.727.696,646,358
Sep 12, 20247.267.797.207.547.516,674,610
Sep 11, 20247.607.707.257.267.232,147,268
Sep 10, 20247.667.747.327.607.577,604,866
Sep 9, 20247.267.626.987.567.5311,586,556
Sep 6, 20246.377.006.376.946.919,873,177
Sep 5, 20246.336.506.336.376.34526,333
Sep 4, 20246.336.486.316.326.29787,554
Sep 3, 20246.516.516.246.336.301,521,041
Sep 2, 20246.266.566.256.516.482,409,344
Aug 29, 20246.166.236.116.216.18505,544
Aug 28, 20246.216.296.156.166.13548,495
Aug 27, 20246.136.216.006.216.18532,745
Aug 26, 20246.236.386.116.136.10700,395
Aug 23, 20246.496.506.156.216.182,539,006
Aug 22, 20246.676.756.496.496.46969,596
Aug 21, 20246.646.856.636.666.631,989,113
Aug 20, 20246.816.816.606.646.61978,909
Aug 19, 20247.147.146.716.816.782,328,390
Aug 16, 20246.506.676.446.676.641,911,307
Aug 15, 20246.486.556.376.506.47632,314
Aug 14, 20246.316.516.286.476.441,826,489
Aug 13, 20246.476.496.226.306.271,507,695
Aug 12, 20246.636.696.446.476.441,563,134
Aug 9, 20246.676.706.606.616.58706,233
Aug 8, 20246.666.716.646.646.611,587,649
Aug 7, 20246.696.776.626.656.621,404,012
Aug 6, 20246.706.906.586.686.651,812,632
Aug 5, 20247.117.116.626.626.591,665,217
Aug 2, 20247.147.227.057.117.08907,668
Aug 1, 20246.927.206.867.207.172,591,421
Jul 31, 20247.057.076.856.876.841,458,695
Jul 30, 20247.157.256.957.057.023,065,152
Jul 29, 20247.087.437.067.137.104,183,038
Jul 26, 20247.087.157.057.087.051,278,487
Jul 25, 20247.307.367.027.057.022,443,355
Jul 24, 20247.437.527.277.287.252,100,749
Jul 23, 20247.407.507.317.427.391,450,598
Jul 22, 20247.557.587.387.397.361,539,103
Jul 19, 20247.757.787.397.507.472,422,952
Jul 18, 20247.467.797.467.787.754,976,625
Jul 17, 20247.517.557.377.437.401,896,996
Jul 16, 20247.477.587.467.487.451,520,012
Jul 12, 20247.547.597.447.477.441,244,393
Jul 11, 20247.537.637.477.547.512,168,701
Jul 10, 20247.707.807.457.517.481,220,919
Jul 9, 20247.777.947.697.707.67809,489
Jul 8, 20247.727.907.707.867.832,646,538
Jul 5, 20247.567.757.517.727.693,880,304
Jul 4, 20247.487.537.387.537.503,199,817
Jul 3, 20247.457.607.377.447.411,530,605
Jul 2, 20247.157.567.117.457.422,869,016
Jul 1, 20247.797.837.037.127.091,684,662
Jun 28, 20247.997.997.687.797.762,384,533
Jun 27, 20248.058.127.807.887.853,351,852
Jun 26, 20247.968.107.607.907.872,731,681
Jun 25, 20248.128.137.827.967.931,966,407
Jun 24, 20248.078.207.898.088.054,110,140
Jun 21, 20247.618.027.598.027.992,037,656
Jun 20, 20247.507.737.427.627.592,367,496
Jun 14, 20247.567.717.447.527.494,687,514
Jun 13, 20247.507.667.387.527.493,624,782
Jun 12, 20247.087.667.017.507.474,569,046
Jun 11, 20247.277.307.017.016.981,390,969
Jun 10, 20247.657.877.187.257.223,896,666
Jun 7, 20247.608.087.507.577.5413,008,816
Jun 6, 20247.697.767.537.547.511,654,700
Jun 5, 20247.978.077.677.697.662,326,506
Jun 4, 20248.048.237.757.957.928,406,085
Jun 3, 20248.168.397.947.967.939,041,834
May 31, 20247.918.207.538.168.1320,301,298
May 30, 20247.597.977.227.897.8611,925,383
May 29, 20247.227.617.227.397.364,984,541
May 28, 20247.177.277.047.227.191,321,881
May 27, 20247.117.477.117.177.142,725,387
May 24, 20247.227.247.087.107.071,095,173
May 23, 20247.597.627.227.227.191,859,445
May 22, 20247.667.827.537.577.542,416,685
May 21, 20247.707.967.477.677.647,319,472
May 20, 20247.507.697.377.627.592,713,629
May 17, 20247.147.617.107.507.473,355,506
May 16, 20246.937.156.917.147.112,357,630
May 15, 20246.937.006.886.936.90859,021
May 14, 20246.917.016.796.916.881,878,843
May 13, 20247.157.406.886.906.872,237,637
May 10, 20247.107.357.087.127.092,369,154
May 9, 20247.327.357.067.097.062,805,639
May 8, 20247.527.537.217.217.182,952,433
May 7, 20247.927.947.357.547.514,009,120
May 6, 20247.287.977.267.877.849,858,560
May 3, 20247.257.357.137.257.224,365,628
May 2, 20247.407.477.177.217.187,839,975
Apr 30, 20247.377.617.207.387.355,331,808
Apr 29, 20246.857.356.857.307.277,110,898
Apr 26, 20246.846.946.686.856.824,117,501
Apr 25, 20246.826.926.796.826.793,191,053
Apr 24, 20247.007.096.766.796.765,140,242
Apr 22, 20246.827.046.737.006.976,077,222
Apr 19, 20246.807.146.676.786.757,722,390
Apr 18, 20246.836.976.546.916.885,026,292
Apr 17, 20247.027.116.676.786.756,980,390
Apr 16, 20246.807.116.557.006.976,555,349
Apr 15, 20246.446.886.446.806.777,894,077
Apr 8, 20246.306.496.276.446.412,492,418
Apr 5, 20246.266.506.216.306.273,436,099
Apr 4, 20245.976.375.886.266.232,621,839
Apr 3, 20246.046.045.895.975.951,248,351
Apr 2, 20246.036.055.805.945.925,020,873
Apr 1, 20245.986.155.826.036.002,624,419
Mar 29, 20246.036.125.896.056.022,604,471
Mar 28, 20245.866.135.866.025.995,117,285
Mar 27, 20245.876.005.775.835.812,132,407
Mar 26, 20245.966.005.715.865.842,804,326
Mar 25, 20246.036.125.935.955.932,105,772
Mar 22, 20246.126.156.006.036.002,324,915
Mar 21, 20246.186.326.046.066.033,293,673
Mar 20, 20246.366.436.166.166.132,661,236
Mar 19, 20246.336.466.316.366.332,130,645
Mar 18, 20246.346.426.206.306.272,316,560
Mar 15, 20246.626.636.306.306.272,853,954
Mar 14, 20246.666.746.566.566.532,214,788
Mar 13, 20246.826.846.616.616.583,150,967
Mar 12, 20247.047.096.676.776.743,598,307
Mar 11, 20247.147.237.037.047.012,980,084
Mar 8, 20247.087.406.977.087.058,454,801
Mar 7, 20246.837.106.837.087.053,413,955
Mar 6, 20246.966.986.806.806.772,334,950
Mar 5, 20247.037.116.837.006.974,189,655
Mar 4, 20247.217.237.017.026.993,519,073
Mar 1, 20246.977.256.857.207.175,509,270
Feb 29, 20247.227.336.956.956.924,827,911
Feb 28, 20247.557.647.147.217.184,714,614
Feb 27, 20247.807.947.417.547.516,520,099
Feb 26, 20247.447.987.377.807.7712,513,139
Feb 23, 20247.437.667.357.447.4112,178,792
Feb 22, 20247.347.587.277.447.415,719,851
Feb 21, 20247.177.347.027.347.315,946,492
Feb 20, 20246.997.196.897.177.143,536,885
Feb 19, 20247.087.216.886.886.853,481,923
Feb 16, 20247.257.257.087.087.053,201,037
Feb 15, 20247.397.487.077.217.188,399,802
Feb 14, 20247.347.487.187.387.353,712,169
Feb 13, 20247.377.547.317.347.315,217,018
Feb 12, 20247.447.467.287.347.313,128,265
Feb 9, 20247.417.507.237.397.364,354,043
Feb 8, 20247.397.467.147.387.355,821,115
Feb 7, 20247.187.447.037.397.366,940,047
Feb 6, 20247.017.256.967.117.085,360,619
Feb 5, 20246.847.136.847.016.987,199,331
Feb 2, 20246.927.016.786.836.804,857,774
Feb 1, 20246.947.206.916.916.886,827,498
Jan 31, 20246.897.036.836.936.904,750,699
Jan 30, 20246.797.076.616.886.859,044,336
Jan 29, 20246.746.966.726.776.746,368,024
Jan 26, 20246.736.796.666.706.676,594,091
Jan 25, 20246.676.806.656.706.674,528,677
Jan 24, 20246.656.756.586.626.594,892,056
Jan 23, 20246.747.016.626.626.599,738,724
Jan 22, 20246.606.856.556.706.677,698,230
Jan 19, 20246.946.956.606.626.595,221,954
Jan 18, 20247.017.166.676.856.829,891,026
Jan 17, 20247.007.356.756.946.9116,317,896

Related Tickers

SEGYO.IS Seker Gayrimenkul Yatirim Ortakligi A.S.
4.7700
-1.04%
 
OZGYO.IS Ozderici Gayrimenkul Yatirim Ortakligi A.S.
5.59
-0.53%
 
DGGYO.IS Dogus Gayrimenkul Yatirim Ortakligi A.S.
42.18
-1.36%
 
ATAGY.IS Ata Gayrimenkul Yatirim Ortakligi A.S.
11.34
-0.44%
 
EYGYO.IS Eyg Gayrimenkul Yatirim Ortakligi A.S.
7.59
+1.34%
 
DZGYO.IS Deniz Gayrimenkul Yatirim Ortakligi A.S.
9.92
+4.42%
 
EDIP.IS Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.
20.84
+0.10%
 
YGYO.IS Yesil Gayrimenkul Yatirim Ortakligi A.S.
9.25
+1.65%
 
KGYO.IS Koray Gayrimenkul Yatirim Ortakligi A.S.
43.00
-1.01%
 
HLGYO.IS Halk Gayrimenkul Yatirim Ortakligi A.S
2.6500
+0.76%