Zeray Gayrimenkul Yatirim Ortakligi AS ZERGY
BIST · Türkiye · Finance
₺6.67+0.60 (+9.88%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺6.67 | +9.88% | ₺6.67 | ₺6.67 | ₺6.67 | 2.21M |
| 2026-09-30 | ₺6.07 | -3.34% | ₺6.28 | ₺6.34 | ₺5.82 | 12.13M |
| 2026-09-29 | ₺6.28 | -5.56% | ₺6.12 | ₺6.46 | ₺6.00 | 11.33M |
| 2026-09-28 | ₺6.65 | -9.89% | ₺7.36 | ₺7.36 | ₺6.65 | 4.46M |
| 2026-09-25 | ₺7.38 | -0.27% | ₺7.41 | ₺7.56 | ₺7.15 | 5.90M |
| 2026-09-24 | ₺7.40 | -5.13% | ₺7.80 | ₺7.80 | ₺7.40 | 4.84M |
| 2026-09-23 | ₺7.80 | +2.09% | ₺7.66 | ₺7.91 | ₺7.49 | 9.74M |
| 2026-09-22 | ₺7.64 | -4.50% | ₺8.02 | ₺8.04 | ₺7.62 | 9.96M |
| 2026-09-21 | ₺8.00 | -6.65% | ₺8.45 | ₺8.50 | ₺7.73 | 18.01M |
| 2026-09-18 | ₺8.57 | -0.12% | ₺8.15 | ₺8.64 | ₺7.89 | 10.19M |
| 2026-09-17 | ₺8.58 | +3.25% | ₺7.70 | ₺8.82 | ₺7.50 | 15.52M |
| 2026-09-16 | ₺8.31 | -9.97% | ₺9.23 | ₺9.23 | ₺8.31 | 11.10M |
| 2026-09-15 | ₺9.23 | -3.85% | ₺9.64 | ₺9.64 | ₺9.09 | 8.28M |
| 2026-09-14 | ₺9.60 | -4.86% | ₺10.09 | ₺10.15 | ₺9.59 | 8.78M |
| 2026-09-11 | ₺10.09 | +4.78% | ₺9.62 | ₺10.12 | ₺9.45 | 14.96M |
| 2026-09-10 | ₺9.63 | 0.00% | ₺9.63 | ₺9.70 | ₺9.35 | 14.27M |
| 2026-09-09 | ₺9.63 | 0.00% | ₺9.90 | ₺10.59 | ₺9.50 | 39.93M |
| 2026-09-08 | ₺9.63 | -1.93% | ₺9.84 | ₺9.99 | ₺9.61 | 7.95M |
| 2026-09-07 | ₺9.82 | +3.37% | ₺9.51 | ₺10.00 | ₺9.45 | 6.76M |
| 2026-09-04 | ₺9.50 | 0.00% | ₺9.58 | ₺9.58 | ₺9.11 | 10.21M |
| 2026-09-03 | ₺9.50 | -2.96% | ₺9.80 | ₺9.89 | ₺9.50 | 6.00M |
| 2026-09-02 | ₺9.79 | +0.31% | ₺9.75 | ₺9.91 | ₺9.55 | 11.46M |
| 2026-09-01 | ₺9.76 | +4.05% | ₺9.45 | ₺9.85 | ₺9.04 | 15.24M |
| 2026-08-31 | ₺9.38 | -1.47% | ₺9.54 | ₺9.57 | ₺9.12 | 8.63M |
| 2026-08-28 | ₺9.52 | -3.25% | ₺9.84 | ₺9.88 | ₺9.47 | 15.87M |
| 2026-08-27 | ₺9.84 | -6.82% | ₺10.67 | ₺10.98 | ₺9.84 | 50.71M |
| 2026-08-26 | ₺10.56 | +10.00% | ₺9.61 | ₺10.56 | ₺9.50 | 29.59M |
| 2026-08-25 | ₺9.60 | +3.90% | ₺9.27 | ₺10.16 | ₺9.16 | 41.87M |
| 2026-08-24 | ₺9.24 | +3.70% | ₺8.92 | ₺9.40 | ₺8.90 | 12.82M |
| 2026-08-21 | ₺8.91 | -2.30% | ₺9.02 | ₺9.22 | ₺8.91 | 7.12M |
| 2026-08-20 | ₺9.12 | +1.00% | ₺9.05 | ₺9.32 | ₺8.86 | 10.62M |
| 2026-08-19 | ₺9.03 | +3.67% | ₺8.71 | ₺9.06 | ₺8.69 | 8.72M |
| 2026-08-18 | ₺8.71 | -2.13% | ₺8.91 | ₺8.95 | ₺8.66 | 5.88M |
| 2026-08-17 | ₺8.90 | -0.45% | ₺8.94 | ₺9.16 | ₺8.90 | 7.04M |
| 2026-08-14 | ₺8.94 | +1.36% | ₺8.83 | ₺9.03 | ₺8.83 | 8.31M |
| 2026-08-13 | ₺8.82 | +0.23% | ₺8.80 | ₺8.89 | ₺8.71 | 6.58M |
| 2026-08-12 | ₺8.80 | -0.23% | ₺8.82 | ₺8.99 | ₺8.70 | 8.52M |
| 2026-08-11 | ₺8.82 | -2.22% | ₺9.03 | ₺9.08 | ₺8.79 | 6.64M |
| 2026-08-10 | ₺9.02 | +1.23% | ₺8.92 | ₺9.62 | ₺8.90 | 14.97M |
| 2026-08-07 | ₺8.91 | +0.22% | ₺8.95 | ₺9.06 | ₺8.62 | 15.68M |
| 2026-08-06 | ₺8.89 | -1.77% | ₺9.06 | ₺9.08 | ₺8.83 | 6.45M |
| 2026-08-05 | ₺9.05 | -1.20% | ₺9.06 | ₺9.16 | ₺8.95 | 9.54M |
| 2026-08-04 | ₺9.16 | +3.15% | ₺8.90 | ₺9.24 | ₺8.90 | 10.23M |
| 2026-08-03 | ₺8.88 | -2.42% | ₺9.11 | ₺9.40 | ₺8.88 | 9.07M |
| 2026-07-31 | ₺9.10 | +0.55% | ₺9.06 | ₺9.28 | ₺8.44 | 21.09M |
| 2026-07-30 | ₺9.05 | -3.42% | ₺9.36 | ₺9.40 | ₺9.02 | 8.48M |
| 2026-07-29 | ₺9.37 | -5.83% | ₺9.95 | ₺10.00 | ₺9.34 | 9.99M |
| 2026-07-28 | ₺9.95 | -3.40% | ₺10.36 | ₺10.36 | ₺9.95 | 7.18M |
| 2026-07-27 | ₺10.30 | +0.59% | ₺10.30 | ₺10.81 | ₺10.23 | 16.85M |
| 2026-07-24 | ₺10.24 | +1.49% | ₺10.09 | ₺10.94 | ₺10.01 | 34.50M |
| 2026-07-23 | ₺10.09 | +0.70% | ₺10.02 | ₺10.27 | ₺9.98 | 10.78M |
| 2026-07-22 | ₺10.02 | -2.43% | ₺10.19 | ₺10.33 | ₺10.00 | 6.60M |
| 2026-07-21 | ₺10.27 | +2.09% | ₺10.08 | ₺10.48 | ₺9.92 | 14.76M |
| 2026-07-20 | ₺10.06 | +0.70% | ₺10.04 | ₺10.06 | ₺9.85 | 7.21M |
| 2026-07-17 | ₺9.99 | -2.82% | ₺10.28 | ₺10.29 | ₺9.94 | 9.35M |
| 2026-07-16 | ₺10.28 | +2.59% | ₺10.04 | ₺10.50 | ₺10.04 | 12.19M |
| 2026-07-14 | ₺10.02 | -1.28% | ₺10.17 | ₺10.24 | ₺9.99 | 8.63M |
| 2026-07-13 | ₺10.15 | -3.33% | ₺10.48 | ₺10.52 | ₺10.14 | 9.79M |
| 2026-07-10 | ₺10.50 | -0.94% | ₺10.70 | ₺10.78 | ₺10.40 | 10.31M |
| 2026-07-09 | ₺10.60 | +1.73% | ₺10.55 | ₺10.61 | ₺10.38 | 10.78M |
| 2026-07-08 | ₺10.42 | -1.98% | ₺10.68 | ₺10.97 | ₺10.34 | 22.86M |
| 2026-07-07 | ₺10.63 | -2.74% | ₺10.87 | ₺10.92 | ₺10.56 | 13.42M |
| 2026-07-06 | ₺10.93 | +3.31% | ₺10.53 | ₺11.27 | ₺10.28 | 31.90M |
| 2026-07-03 | ₺10.58 | -0.19% | ₺10.60 | ₺10.79 | ₺10.40 | 14.85M |
| 2026-07-02 | ₺10.60 | -2.21% | ₺10.84 | ₺11.27 | ₺10.20 | 84.17M |
| 2026-07-01 | ₺10.84 | -6.55% | ₺11.80 | ₺11.80 | ₺10.84 | 33.91M |
| 2026-06-30 | ₺11.60 | -1.19% | ₺11.74 | ₺12.69 | ₺11.60 | 26.63M |
| 2026-06-29 | ₺11.74 | -4.24% | ₺12.37 | ₺12.70 | ₺11.56 | 14.42M |
| 2026-06-26 | ₺12.26 | -6.41% | ₺13.13 | ₺13.25 | ₺11.95 | 19.92M |
| 2026-06-25 | ₺13.10 | -3.61% | ₺13.02 | ₺13.80 | ₺12.97 | 16.40M |
| 2026-06-24 | ₺13.59 | -10.00% | ₺15.23 | ₺15.29 | ₺13.59 | 45.08M |
| 2026-06-23 | ₺15.10 | +1.34% | ₺14.83 | ₺15.70 | ₺14.83 | 51.68M |
| 2026-06-22 | ₺14.90 | +9.96% | ₺13.72 | ₺14.90 | ₺13.46 | 55.56M |
| 2026-06-19 | ₺13.55 | -0.29% | ₺13.62 | ₺13.65 | ₺12.96 | 17.27M |
| 2026-06-18 | ₺13.59 | -2.09% | ₺13.89 | ₺14.08 | ₺13.57 | 13.78M |
| 2026-06-17 | ₺13.88 | -3.81% | ₺14.51 | ₺14.78 | ₺13.80 | 18.06M |
| 2026-06-16 | ₺14.43 | -5.99% | ₺15.71 | ₺16.19 | ₺13.82 | 101.29M |
| 2026-06-15 | ₺15.35 | +9.96% | ₺14.29 | ₺15.35 | ₺14.15 | 13.91M |
| 2026-06-12 | ₺13.96 | -3.26% | ₺14.66 | ₺14.82 | ₺13.83 | 14.87M |
| 2026-06-11 | ₺14.43 | -0.48% | ₺14.59 | ₺14.92 | ₺14.27 | 15.90M |
| 2026-06-10 | ₺14.50 | -2.68% | ₺14.88 | ₺15.42 | ₺14.46 | 15.22M |
| 2026-06-09 | ₺14.90 | -4.18% | ₺15.55 | ₺15.67 | ₺14.58 | 23.32M |
| 2026-06-08 | ₺15.55 | -7.99% | ₺16.75 | ₺17.04 | ₺15.41 | 32.38M |
| 2026-06-05 | ₺16.90 | +9.95% | ₺15.50 | ₺16.90 | ₺15.24 | 48.43M |
| 2026-06-04 | ₺15.37 | +9.94% | ₺14.15 | ₺15.37 | ₺14.13 | 32.53M |
| 2026-06-03 | ₺13.98 | -2.78% | ₺14.39 | ₺14.50 | ₺13.90 | 15.36M |
| 2026-06-02 | ₺14.38 | -0.69% | ₺14.55 | ₺14.76 | ₺14.33 | 12.56M |
| 2026-06-01 | ₺14.48 | +1.69% | ₺14.30 | ₺15.29 | ₺14.30 | 18.11M |
| 2026-05-29 | ₺14.24 | 0.00% | ₺14.24 | ₺14.24 | ₺14.24 | 0 |
| 2026-05-28 | ₺14.24 | 0.00% | ₺14.24 | ₺14.24 | ₺14.24 | 0 |