FZLGY
FUZUL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
15.85 ₺
-0.650 (%-3.94)
Önceki Kapanış: 16.5·
Volatilite: 5.700
Düşük₺15.5
Yüksek₺16.44
Piyasa Verileri
Spot Piyasa
A:15.84
S:15.85
Önceki haftaya göre (WoW)
-11.70%
Önceki aya göre (MoM)
+14.86%
Yılbaşından bugüne (YTD)
+23.06%
Önceki yıla göre (YoY)
+83.35%
FZLGY: FUZUL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1629
KAPANIŞ 4,127
En Düşük
DÜŞÜK 2,4906
En Yüksek
YÜKSEK 7,3369
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 27.07.2023 | 2,4906 | 2,4906 | 2,4906 | 2,4906 |
| 30.07.2023 | 2,7373 | 2,7373 | 2,6381 | 2,7373 |
| 31.07.2023 | 2,8035 | 3,0096 | 2,7959 | 3,0096 |
| 01.08.2023 | 3,3072 | 3,3097 | 3,1825 | 3,3097 |
| 02.08.2023 | 3,5896 | 3,6405 | 3,5514 | 3,6405 |
| 03.08.2023 | 3,8338 | 4,0043 | 3,6405 | 3,7117 |
| 06.08.2023 | 3,7066 | 4,0806 | 3,3454 | 3,8898 |
| 07.08.2023 | 3,905 | 4,2536 | 3,905 | 4,134 |
| 08.08.2023 | 4,223 | 4,3375 | 3,9127 | 3,9152 |
| 09.08.2023 | 3,9152 | 4,0704 | 3,6252 | 3,6532 |
| 10.08.2023 | 3,6608 | 3,9941 | 3,4853 | 3,8389 |
| 13.08.2023 | 3,8491 | 3,989 | 3,7142 | 3,7651 |
| 14.08.2023 | 3,7651 | 4,1416 | 3,671 | 4,1416 |
| 15.08.2023 | 4,5538 | 4,5538 | 4,3273 | 4,5538 |
| 16.08.2023 | 4,8336 | 5,0091 | 4,6555 | 5,0091 |
| 17.08.2023 | 4,826 | 5,5052 | 4,8107 | 5,0931 |
| 20.08.2023 | 5,1898 | 5,6019 | 5,144 | 5,6019 |
| 21.08.2023 | 5,7291 | 6,1616 | 5,7291 | 6,1616 |
| 22.08.2023 | 6,4618 | 6,7772 | 6,4618 | 6,7772 |
| 23.08.2023 | 7,1741 | 7,3369 | 6,1005 | 6,1005 |
| 24.08.2023 | 6,0395 | 6,1565 | 5,495 | 5,5459 |
| 27.08.2023 | 5,7444 | 6,1005 | 5,6884 | 6,1005 |
| 28.08.2023 | 6,36 | 6,6551 | 5,7087 | 5,9682 |
| 30.08.2023 | 6,0293 | 6,1005 | 5,6528 | 5,7444 |
| 31.08.2023 | 5,7444 | 5,78 | 5,317 | 5,3678 |
| 03.09.2023 | 5,8003 | 5,8258 | 5,3933 | 5,5968 |
| 04.09.2023 | 5,5968 | 5,607 | 5,1745 | 5,1999 |
| 05.09.2023 | 5,0371 | 5,49 | 4,9964 | 5,1796 |
| 06.09.2023 | 5,2152 | 5,2305 | 4,9557 | 4,9557 |
| 07.09.2023 | 4,9557 | 5,4492 | 4,8641 | 5,4492 |
| 10.09.2023 | 5,4136 | 5,5154 | 4,9379 | 5,0549 |
| 11.09.2023 | 5,0549 | 5,1948 | 4,8692 | 4,9277 |
| 12.09.2023 | 4,9354 | 4,9608 | 4,5538 | 4,625 |
| 13.09.2023 | 4,625 | 4,7064 | 4,3375 | 4,5792 |
| 14.09.2023 | 4,5792 | 4,7013 | 4,4444 | 4,6174 |
| 17.09.2023 | 4,6174 | 4,6224 | 4,2001 | 4,2205 |
| 18.09.2023 | 4,2205 | 4,5792 | 4,1493 | 4,3375 |
| 19.09.2023 | 4,3502 | 4,4545 | 4,134 | 4,162 |
| 20.09.2023 | 4,134 | 4,452 | 4,045 | 4,3757 |
| 21.09.2023 | 4,3731 | 4,4266 | 4,2637 | 4,3223 |
| 24.09.2023 | 4,3248 | 4,452 | 4,2765 | 4,3477 |
| 25.09.2023 | 4,363 | 4,508 | 4,2103 | 4,3375 |
| 26.09.2023 | 4,3477 | 4,4749 | 4,3121 | 4,4164 |
| 27.09.2023 | 4,5156 | 4,8336 | 4,4647 | 4,77 |
| 28.09.2023 | 4,8463 | 4,8641 | 4,5639 | 4,6581 |
| 01.10.2023 | 4,6555 | 4,9048 | 4,5512 | 4,7598 |
| 02.10.2023 | 4,8082 | 4,9532 | 4,7217 | 4,8565 |
| 03.10.2023 | 4,859 | 4,8845 | 4,6301 | 4,6555 |
| 04.10.2023 | 4,7191 | 4,77 | 4,5588 | 4,7598 |
| 05.10.2023 | 4,6988 | 5,144 | 4,6759 | 5,1185 |
| 08.10.2023 | 4,9303 | 5,0753 | 4,6428 | 4,6555 |
| 09.10.2023 | 4,7598 | 4,8819 | 4,6937 | 4,7318 |
| 10.10.2023 | 4,7395 | 4,7547 | 4,4444 | 4,4596 |
| 11.10.2023 | 4,4902 | 4,5538 | 4,0958 | 4,2892 |
| 12.10.2023 | 4,2866 | 4,5181 | 4,1823 | 4,3452 |
| 15.10.2023 | 4,4418 | 4,4774 | 4,1645 | 4,1772 |
| 16.10.2023 | 4,1772 | 4,2892 | 4,0653 | 4,2408 |
| 17.10.2023 | 4,0908 | 4,1569 | 3,9915 | 3,9941 |
| 18.10.2023 | 4,0017 | 4,1696 | 3,8923 | 3,9483 |
| 19.10.2023 | 3,9076 | 3,9152 | 3,7117 | 3,7117 |
| 22.10.2023 | 3,7906 | 3,8643 | 3,6761 | 3,7829 |
| 23.10.2023 | 3,7906 | 3,9381 | 3,6023 | 3,9076 |
| 24.10.2023 | 3,9381 | 3,9686 | 3,5184 | 3,5234 |
| 25.10.2023 | 3,5234 | 3,643 | 3,3886 | 3,5794 |
| 26.10.2023 | 3,5743 | 3,5743 | 3,4471 | 3,5234 |
| 29.10.2023 | 3,5234 | 3,844 | 3,5107 | 3,6913 |
| 30.10.2023 | 3,7142 | 3,7499 | 3,4598 | 3,526 |
| 31.10.2023 | 3,5743 | 3,587 | 3,3454 | 3,4344 |
| 01.11.2023 | 3,4471 | 3,5718 | 3,4369 | 3,4827 |
| 02.11.2023 | 3,5489 | 3,6227 | 3,4904 | 3,5591 |
| 05.11.2023 | 3,5947 | 3,7549 | 3,582 | 3,6837 |
| 06.11.2023 | 3,7371 | 3,7371 | 3,6125 | 3,6227 |
| 07.11.2023 | 3,7956 | 3,9839 | 3,7906 | 3,9839 |
| 08.11.2023 | 4,1213 | 4,1213 | 3,727 | 3,7855 |
| 09.11.2023 | 3,7931 | 3,9178 | 3,7499 | 3,7651 |
| 12.11.2023 | 3,7651 | 4,0704 | 3,7651 | 3,7906 |
| 13.11.2023 | 3,7931 | 3,9279 | 3,6863 | 3,8236 |
| 14.11.2023 | 3,8313 | 3,9228 | 3,7651 | 3,8236 |
| 15.11.2023 | 3,8771 | 3,8949 | 3,7829 | 3,7829 |
| 16.11.2023 | 3,7931 | 3,9763 | 3,7702 | 3,8287 |
| 19.11.2023 | 3,8542 | 3,9559 | 3,8542 | 3,905 |
| 20.11.2023 | 4,0704 | 4,0958 | 3,961 | 4,0246 |
| 21.11.2023 | 4,0246 | 4,2205 | 3,9814 | 4,1645 |
| 22.11.2023 | 4,162 | 4,2739 | 4,0577 | 4,0602 |
| 23.11.2023 | 4,0577 | 4,1264 | 3,9686 | 4,0958 |
| 26.11.2023 | 4,1493 | 4,3375 | 4,0831 | 4,2688 |
| 27.11.2023 | 4,2994 | 4,3273 | 4,078 | 4,1213 |
| 28.11.2023 | 4,1976 | 4,1976 | 3,8618 | 3,8923 |
| 29.11.2023 | 3,8669 | 3,9712 | 3,8084 | 3,8414 |
| 30.11.2023 | 3,8618 | 3,8949 | 3,7092 | 3,7371 |
| 03.12.2023 | 3,7371 | 3,7397 | 3,615 | 3,6303 |
| 04.12.2023 | 3,6379 | 3,7066 | 3,6201 | 3,6583 |
| 05.12.2023 | 3,643 | 3,6786 | 3,4649 | 3,5056 |
| 06.12.2023 | 3,5082 | 3,8542 | 3,4624 | 3,6328 |
| 07.12.2023 | 3,6328 | 3,6964 | 3,582 | 3,6608 |
| 10.12.2023 | 3,6608 | 3,6608 | 3,4853 | 3,5234 |
| 11.12.2023 | 3,5209 | 3,5234 | 3,4293 | 3,4446 |
| 12.12.2023 | 3,4344 | 3,4853 | 3,1011 | 3,2563 |
| 13.12.2023 | 3,2614 | 3,3276 | 3,1673 | 3,2767 |
| 14.12.2023 | 3,2792 | 3,4013 | 3,2436 | 3,3581 |
| 17.12.2023 | 3,3479 | 3,3784 | 3,208 | 3,2309 |
| 18.12.2023 | 3,2182 | 3,2563 | 3,091 | 3,1724 |
| 19.12.2023 | 3,1596 | 3,297 | 3,0859 | 3,1037 |
| 20.12.2023 | 3,0859 | 3,1444 | 3,0528 | 3,1037 |
| 21.12.2023 | 3,1037 | 3,1418 | 3,0019 | 3,0019 |
| 24.12.2023 | 2,9994 | 2,9994 | 2,7017 | 2,7602 |
| 25.12.2023 | 2,7602 | 2,951 | 2,7119 | 2,7704 |
| 26.12.2023 | 2,7704 | 2,8951 | 2,7221 | 2,8315 |
| 27.12.2023 | 2,8315 | 2,9434 | 2,8238 | 2,9103 |
| 28.12.2023 | 2,9129 | 3,0604 | 2,8824 | 3,0324 |