Fuzul Gayrimenkul Yatirim Ortakligi Anonim Sirketi (IST:FZLGY)
Turkey
· Delayed Price · Currency is TRY 12.49
+0.33 (2.71%)
At close: Dec 5, 2025
IST:FZLGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.16 | 12.63 | 11.93 | 12.49 | 12.49 | 2.71% | 10,504,890 |
| Dec 4, 2025 | 12.02 | 12.30 | 11.89 | 12.16 | 12.16 | 1.16% | 7,962,467 |
| Dec 3, 2025 | 12.04 | 12.18 | 11.80 | 12.02 | 12.02 | 0.08% | 4,445,443 |
| Dec 2, 2025 | 12.26 | 12.45 | 12.00 | 12.01 | 12.01 | -1.31% | 7,247,965 |
| Dec 1, 2025 | 11.75 | 12.33 | 11.75 | 12.17 | 12.17 | 3.40% | 9,542,089 |
| Nov 28, 2025 | 11.50 | 11.89 | 10.87 | 11.77 | 11.77 | 2.35% | 8,985,548 |
| Nov 27, 2025 | 11.75 | 11.89 | 11.50 | 11.50 | 11.50 | -2.13% | 3,365,893 |
| Nov 26, 2025 | 12.04 | 12.28 | 11.75 | 11.75 | 11.75 | -3.85% | 5,348,896 |
| Nov 25, 2025 | 12.00 | 12.51 | 11.66 | 12.22 | 12.22 | 2.35% | 14,329,460 |
| Nov 24, 2025 | 12.16 | 12.20 | 11.74 | 11.94 | 11.94 | -1.89% | 6,732,822 |
| Nov 21, 2025 | 12.26 | 12.38 | 11.87 | 12.17 | 12.17 | -1.06% | 6,108,589 |
| Nov 20, 2025 | 12.22 | 12.38 | 11.87 | 12.30 | 12.30 | 1.65% | 19,279,760 |
| Nov 19, 2025 | 12.88 | 13.26 | 11.50 | 12.10 | 12.10 | -4.80% | 50,887,080 |
| Nov 18, 2025 | 12.87 | 13.17 | 12.56 | 12.71 | 12.71 | -1.70% | 16,880,080 |
| Nov 17, 2025 | 12.79 | 13.00 | 12.75 | 12.93 | 12.93 | 1.02% | 2,423,480 |
| Nov 14, 2025 | 12.94 | 13.04 | 12.66 | 12.80 | 12.80 | -1.16% | 4,821,353 |
| Nov 13, 2025 | 13.09 | 13.17 | 12.79 | 12.95 | 12.95 | -0.38% | 6,374,237 |
| Nov 12, 2025 | 12.94 | 13.58 | 12.78 | 13.00 | 13.00 | 1.01% | 19,864,340 |
| Nov 11, 2025 | 13.16 | 13.23 | 12.55 | 12.87 | 12.87 | -2.13% | 21,511,050 |
| Nov 10, 2025 | 13.24 | 13.34 | 12.86 | 13.15 | 13.15 | -1.28% | 18,041,810 |
| Nov 7, 2025 | 13.82 | 13.98 | 13.13 | 13.32 | 13.32 | -3.62% | 22,030,700 |
| Nov 6, 2025 | 14.53 | 14.65 | 13.81 | 13.82 | 13.82 | -4.89% | 21,266,090 |
| Nov 5, 2025 | 14.38 | 14.76 | 14.08 | 14.53 | 14.53 | 1.61% | 14,221,320 |
| Nov 4, 2025 | 14.64 | 14.64 | 14.09 | 14.30 | 14.30 | -2.32% | 17,774,390 |
| Nov 3, 2025 | 14.48 | 14.80 | 14.39 | 14.64 | 14.64 | 1.10% | 12,385,370 |
| Oct 31, 2025 | 14.50 | 14.55 | 14.17 | 14.48 | 14.48 | -0.55% | 13,044,270 |
| Oct 30, 2025 | 14.32 | 14.59 | 14.10 | 14.56 | 14.56 | 2.03% | 14,967,550 |
| Oct 28, 2025 | 14.11 | 14.35 | 14.05 | 14.27 | 14.27 | 1.13% | 3,181,349 |
| Oct 27, 2025 | 14.86 | 14.98 | 14.01 | 14.11 | 14.11 | -5.05% | 8,565,405 |
| Oct 24, 2025 | 14.50 | 15.49 | 14.50 | 14.86 | 14.86 | 1.43% | 10,770,210 |
| Oct 23, 2025 | 14.55 | 14.78 | 14.02 | 14.65 | 14.65 | 0.69% | 15,996,790 |
| Oct 22, 2025 | 14.33 | 14.72 | 14.33 | 14.55 | 14.55 | 1.54% | 13,697,790 |
| Oct 21, 2025 | 14.11 | 14.43 | 13.97 | 14.33 | 14.33 | 1.06% | 12,997,520 |
| Oct 20, 2025 | 13.76 | 14.24 | 13.25 | 14.18 | 14.18 | 3.05% | 14,280,410 |
| Oct 17, 2025 | 14.61 | 14.67 | 13.76 | 13.76 | 13.76 | -6.84% | 5,661,771 |
| Oct 16, 2025 | 15.09 | 15.09 | 14.34 | 14.77 | 14.77 | -2.19% | 8,967,667 |
| Oct 15, 2025 | 14.77 | 15.12 | 14.67 | 15.10 | 15.10 | 2.23% | 6,826,583 |
| Oct 14, 2025 | 14.65 | 14.89 | 14.56 | 14.77 | 14.77 | 1.03% | 4,986,361 |
| Oct 13, 2025 | 14.61 | 14.90 | 14.12 | 14.62 | 14.62 | -1.02% | 5,801,034 |
| Oct 10, 2025 | 15.21 | 15.39 | 14.59 | 14.77 | 14.77 | -2.83% | 7,363,090 |
| Oct 9, 2025 | 14.80 | 15.44 | 14.51 | 15.20 | 15.20 | 2.43% | 13,755,040 |
| Oct 8, 2025 | 14.90 | 14.97 | 14.29 | 14.84 | 14.84 | -0.27% | 5,851,648 |
| Oct 7, 2025 | 14.60 | 15.14 | 14.24 | 14.88 | 14.88 | 1.78% | 11,337,920 |
| Oct 6, 2025 | 14.41 | 14.62 | 14.10 | 14.62 | 14.62 | 1.18% | 7,901,188 |
| Oct 3, 2025 | 14.85 | 14.88 | 14.35 | 14.45 | 14.45 | -2.69% | 4,720,766 |
| Oct 2, 2025 | 14.90 | 15.06 | 14.22 | 14.85 | 14.85 | -0.47% | 9,830,352 |
| Oct 1, 2025 | 14.57 | 14.92 | 14.09 | 14.92 | 14.92 | 1.98% | 9,510,025 |
| Sep 30, 2025 | 14.70 | 14.72 | 14.01 | 14.63 | 14.63 | -0.27% | 9,978,023 |
| Sep 29, 2025 | 15.48 | 15.62 | 14.05 | 14.67 | 14.67 | -6.02% | 17,845,060 |
| Sep 26, 2025 | 16.24 | 16.24 | 15.43 | 15.61 | 15.61 | -3.94% | 7,367,174 |