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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8711
KAPANIŞ 3,876
En Düşük
DÜŞÜK 2,7755
En Yüksek
YÜKSEK 7,2504
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,0426 | 3,1596 | 3,0401 | 3,1342 |
| 02.01.2024 | 3,1368 | 3,1393 | 2,918 | 2,918 |
| 03.01.2024 | 2,918 | 2,9765 | 2,8722 | 2,9739 |
| 04.01.2024 | 2,9765 | 3,0732 | 2,9612 | 3,0452 |
| 07.01.2024 | 3,1037 | 3,1342 | 3,0299 | 3,0935 |
| 08.01.2024 | 3,1037 | 3,124 | 2,9816 | 3,0274 |
| 09.01.2024 | 2,9816 | 3,2309 | 2,9816 | 3,0426 |
| 10.01.2024 | 3,0681 | 3,1546 | 3,0579 | 3,0808 |
| 11.01.2024 | 3,0782 | 3,2054 | 3,0197 | 3,1342 |
| 14.01.2024 | 3,2054 | 3,3504 | 3,1724 | 3,2258 |
| 15.01.2024 | 3,208 | 3,3047 | 3,1647 | 3,2614 |
| 16.01.2024 | 3,2563 | 3,3835 | 3,2131 | 3,3352 |
| 17.01.2024 | 3,414 | 3,6684 | 3,3835 | 3,47 |
| 18.01.2024 | 3,4573 | 3,7651 | 3,381 | 3,5616 |
| 21.01.2024 | 3,5616 | 3,8185 | 3,5285 | 3,6481 |
| 22.01.2024 | 3,7142 | 3,7244 | 3,4598 | 3,5209 |
| 23.01.2024 | 3,5616 | 3,8414 | 3,4573 | 3,8007 |
| 24.01.2024 | 3,8643 | 4,045 | 3,7829 | 3,9127 |
| 25.01.2024 | 3,9508 | 3,9559 | 3,8465 | 3,8796 |
| 28.01.2024 | 3,9178 | 3,9381 | 3,7982 | 3,8364 |
| 29.01.2024 | 3,8389 | 3,8465 | 3,7142 | 3,727 |
| 30.01.2024 | 3,7371 | 3,8007 | 3,6939 | 3,727 |
| 31.01.2024 | 3,727 | 3,8669 | 3,7117 | 3,7422 |
| 01.02.2024 | 3,7422 | 3,8949 | 3,732 | 3,8007 |
| 04.02.2024 | 3,8058 | 3,9432 | 3,8058 | 3,8414 |
| 05.02.2024 | 3,8542 | 4,0043 | 3,7906 | 3,8898 |
| 06.02.2024 | 3,9203 | 3,9788 | 3,7855 | 3,7855 |
| 07.02.2024 | 3,7956 | 3,8542 | 3,7804 | 3,7956 |
| 08.02.2024 | 3,816 | 3,872 | 3,7956 | 3,8033 |
| 11.02.2024 | 3,8287 | 3,9305 | 3,8109 | 3,8796 |
| 12.02.2024 | 3,9 | 3,9228 | 3,7168 | 3,7168 |
| 13.02.2024 | 3,7397 | 3,7524 | 3,5947 | 3,6557 |
| 14.02.2024 | 3,6837 | 3,7931 | 3,6684 | 3,7651 |
| 15.02.2024 | 3,7778 | 3,8542 | 3,7448 | 3,8389 |
| 18.02.2024 | 3,8592 | 3,8872 | 3,6659 | 3,6659 |
| 19.02.2024 | 3,6786 | 3,7066 | 3,6277 | 3,6379 |
| 20.02.2024 | 3,6634 | 3,816 | 3,587 | 3,6659 |
| 21.02.2024 | 3,6913 | 3,8542 | 3,6303 | 3,8058 |
| 22.02.2024 | 3,8185 | 3,9178 | 3,732 | 3,7804 |
| 25.02.2024 | 3,7906 | 3,9585 | 3,7753 | 3,905 |
| 26.02.2024 | 3,9152 | 4,2688 | 3,9076 | 4,0068 |
| 27.02.2024 | 3,9941 | 4,2332 | 3,8923 | 4,0221 |
| 28.02.2024 | 4,0297 | 4,1187 | 3,9305 | 3,9381 |
| 29.02.2024 | 3,9483 | 4,1594 | 3,9178 | 4,0297 |
| 03.03.2024 | 4,0424 | 4,1772 | 3,7168 | 3,788 |
| 04.03.2024 | 3,8033 | 3,8465 | 3,5845 | 3,6048 |
| 05.03.2024 | 3,6125 | 3,6303 | 3,4369 | 3,442 |
| 06.03.2024 | 3,4497 | 3,6506 | 3,4497 | 3,6328 |
| 07.03.2024 | 3,6506 | 3,6837 | 3,498 | 3,615 |
| 10.03.2024 | 3,6506 | 3,6684 | 3,4878 | 3,4878 |
| 11.03.2024 | 3,5005 | 3,5234 | 3,3835 | 3,4039 |
| 12.03.2024 | 3,414 | 3,5209 | 3,3454 | 3,3886 |
| 13.03.2024 | 3,4039 | 3,4522 | 3,3657 | 3,3708 |
| 14.03.2024 | 3,4064 | 3,4242 | 3,3021 | 3,3123 |
| 17.03.2024 | 3,3225 | 3,3403 | 3,1622 | 3,1851 |
| 18.03.2024 | 3,1851 | 3,2283 | 3,152 | 3,1902 |
| 19.03.2024 | 3,2182 | 3,264 | 3,1749 | 3,1876 |
| 20.03.2024 | 3,1953 | 3,2182 | 3,0655 | 3,0808 |
| 21.03.2024 | 3,1011 | 3,1215 | 3,063 | 3,0782 |
| 24.03.2024 | 3,1164 | 3,1342 | 3,0197 | 3,0274 |
| 25.03.2024 | 3,0274 | 3,0528 | 2,9307 | 2,951 |
| 26.03.2024 | 2,9536 | 3,0808 | 2,9281 | 2,9841 |
| 27.03.2024 | 2,9841 | 3,091 | 2,9841 | 3,0528 |
| 28.03.2024 | 3,0681 | 3,1317 | 3,0401 | 3,1164 |
| 31.03.2024 | 3,1342 | 3,152 | 2,9256 | 2,9612 |
| 01.04.2024 | 2,9892 | 2,9943 | 2,8671 | 2,8747 |
| 02.04.2024 | 2,8747 | 2,8747 | 2,7755 | 2,7908 |
| 03.04.2024 | 2,8111 | 2,8773 | 2,7857 | 2,7984 |
| 04.04.2024 | 2,8366 | 2,9536 | 2,8264 | 2,9485 |
| 07.04.2024 | 2,9561 | 3,091 | 2,9561 | 3,091 |
| 08.04.2024 | 3,1113 | 3,1469 | 3,0553 | 3,1088 |
| 14.04.2024 | 3,1037 | 3,1418 | 3,0045 | 3,1139 |
| 15.04.2024 | 3,1139 | 3,1139 | 2,9765 | 3,0274 |
| 16.04.2024 | 3,0426 | 3,1011 | 2,9536 | 2,979 |
| 17.04.2024 | 2,9892 | 3,0782 | 2,9561 | 3,0324 |
| 18.04.2024 | 3,0324 | 3,1139 | 2,951 | 3,0732 |
| 21.04.2024 | 3,1139 | 3,2029 | 3,0986 | 3,1673 |
| 23.04.2024 | 3,1902 | 3,2029 | 3,0223 | 3,0375 |
| 24.04.2024 | 3,0528 | 3,0782 | 3,0146 | 3,0146 |
| 25.04.2024 | 3,0426 | 3,096 | 2,9816 | 3,096 |
| 28.04.2024 | 3,1037 | 3,1291 | 3,0045 | 3,0146 |
| 29.04.2024 | 3,0146 | 3,0274 | 2,951 | 2,951 |
| 01.05.2024 | 2,9688 | 3,0681 | 2,9638 | 3,0528 |
| 02.05.2024 | 3,0553 | 3,1775 | 3,0375 | 3,1596 |
| 05.05.2024 | 3,2156 | 3,2156 | 3,0782 | 3,0808 |
| 06.05.2024 | 3,0808 | 3,1291 | 3,0146 | 3,0884 |
| 07.05.2024 | 3,0884 | 3,2563 | 3,0604 | 3,1825 |
| 08.05.2024 | 3,2385 | 3,5005 | 3,1927 | 3,5005 |
| 09.05.2024 | 3,5056 | 3,5336 | 3,2563 | 3,269 |
| 12.05.2024 | 3,2716 | 3,2767 | 3,0375 | 3,0503 |
| 13.05.2024 | 3,0274 | 3,1368 | 3,0019 | 3,1139 |
| 14.05.2024 | 3,1139 | 3,1749 | 3,0782 | 3,1164 |
| 15.05.2024 | 3,1291 | 3,1495 | 3,0833 | 3,1266 |
| 16.05.2024 | 3,1495 | 3,1724 | 3,1113 | 3,1368 |
| 19.05.2024 | 3,1164 | 3,4497 | 3,091 | 3,4497 |
| 20.05.2024 | 3,3708 | 3,3784 | 3,1062 | 3,1418 |
| 21.05.2024 | 3,18 | 3,4217 | 3,1596 | 3,3097 |
| 22.05.2024 | 3,3123 | 3,4039 | 3,1876 | 3,2182 |
| 23.05.2024 | 3,2207 | 3,4242 | 3,1902 | 3,3886 |
| 26.05.2024 | 3,4395 | 3,5438 | 3,3148 | 3,4319 |
| 27.05.2024 | 3,4344 | 3,6608 | 3,3759 | 3,6125 |
| 28.05.2024 | 3,6023 | 3,6863 | 3,4827 | 3,5489 |
| 29.05.2024 | 3,5616 | 3,6837 | 3,498 | 3,5107 |
| 30.05.2024 | 3,5489 | 3,5641 | 3,4268 | 3,5184 |
| 02.06.2024 | 3,5285 | 3,5769 | 3,3962 | 3,4369 |
| 03.06.2024 | 3,4369 | 3,4624 | 3,3047 | 3,3047 |
| 04.06.2024 | 3,3174 | 3,3377 | 3,1927 | 3,269 |
| 05.06.2024 | 3,3097 | 3,3912 | 3,2614 | 3,269 |
| 06.06.2024 | 3,2665 | 3,2767 | 3,1317 | 3,1647 |
| 09.06.2024 | 3,18 | 3,2105 | 3,0782 | 3,0833 |
| 10.06.2024 | 3,091 | 3,124 | 3,0274 | 3,0655 |
| 11.06.2024 | 3,0655 | 3,0757 | 2,9892 | 2,9943 |
| 12.06.2024 | 3,0223 | 3,1139 | 3,0197 | 3,0655 |
| 13.06.2024 | 3,1037 | 3,1546 | 3,0782 | 3,1368 |
| 19.06.2024 | 3,1927 | 3,2309 | 3,1342 | 3,1571 |
| 20.06.2024 | 3,1724 | 3,1953 | 3,1291 | 3,1393 |
| 23.06.2024 | 3,1495 | 3,1495 | 3,0452 | 3,0477 |
| 24.06.2024 | 3,0477 | 3,0732 | 3,0096 | 3,0503 |
| 25.06.2024 | 3,0681 | 3,2029 | 3,0172 | 3,0604 |
| 26.06.2024 | 3,0884 | 3,1139 | 3,0375 | 3,0782 |
| 27.06.2024 | 3,091 | 3,1291 | 3,0121 | 3,0172 |
| 30.06.2024 | 3,0248 | 3,0833 | 2,9256 | 2,9256 |
| 01.07.2024 | 2,9383 | 2,9587 | 2,8493 | 2,9358 |
| 02.07.2024 | 2,9383 | 3,0248 | 2,9307 | 2,9536 |
| 03.07.2024 | 2,9638 | 3,0121 | 2,9536 | 2,9841 |
| 04.07.2024 | 2,9968 | 3,1291 | 2,979 | 3,0655 |
| 07.07.2024 | 3,0655 | 3,1266 | 3,0197 | 3,0274 |
| 08.07.2024 | 3,0401 | 3,0426 | 3,0045 | 3,0299 |
| 09.07.2024 | 3,0452 | 3,0503 | 2,9663 | 2,9892 |
| 10.07.2024 | 3,0121 | 3,0986 | 3,007 | 3,063 |
| 11.07.2024 | 3,0553 | 3,096 | 3,0503 | 3,0833 |
| 15.07.2024 | 3,1011 | 3,2182 | 3,0706 | 3,1368 |
| 16.07.2024 | 3,18 | 3,2716 | 3,1139 | 3,1876 |
| 17.07.2024 | 3,1953 | 3,3962 | 3,1953 | 3,3377 |
| 18.07.2024 | 3,3377 | 3,3479 | 3,2436 | 3,2665 |
| 21.07.2024 | 3,2665 | 3,3148 | 3,2131 | 3,2309 |
| 22.07.2024 | 3,2436 | 3,353 | 3,2309 | 3,2996 |
| 23.07.2024 | 3,2996 | 3,3377 | 3,2512 | 3,2512 |
| 24.07.2024 | 3,2487 | 3,3326 | 3,2182 | 3,2996 |
| 25.07.2024 | 3,3403 | 3,3581 | 3,2538 | 3,2868 |
| 28.07.2024 | 3,2665 | 3,2665 | 3,1825 | 3,1825 |
| 29.07.2024 | 3,1902 | 3,2818 | 3,1622 | 3,1902 |
| 30.07.2024 | 3,18 | 3,2461 | 3,0604 | 3,2283 |
| 31.07.2024 | 3,2538 | 3,297 | 3,2207 | 3,2614 |
| 01.08.2024 | 3,2411 | 3,2818 | 3,1444 | 3,18 |
| 04.08.2024 | 3,091 | 3,1164 | 2,9765 | 3,0299 |
| 05.08.2024 | 3,0528 | 3,2665 | 3,0528 | 3,1876 |
| 06.08.2024 | 3,1876 | 3,2232 | 3,0884 | 3,1088 |
| 07.08.2024 | 3,1139 | 3,1927 | 3,1113 | 3,1546 |
| 08.08.2024 | 3,152 | 3,3047 | 3,1189 | 3,2156 |
| 11.08.2024 | 3,2512 | 3,4344 | 3,2309 | 3,325 |
| 12.08.2024 | 3,3301 | 3,3835 | 3,2156 | 3,3072 |
| 13.08.2024 | 3,3326 | 3,381 | 3,2868 | 3,297 |
| 14.08.2024 | 3,2818 | 3,5591 | 3,236 | 3,4598 |
| 15.08.2024 | 3,4726 | 3,7295 | 3,4598 | 3,5998 |
| 18.08.2024 | 3,6354 | 3,7244 | 3,526 | 3,6252 |
| 19.08.2024 | 3,6379 | 3,6634 | 3,5234 | 3,5234 |
| 20.08.2024 | 3,5158 | 3,699 | 3,4904 | 3,6252 |
| 21.08.2024 | 3,5998 | 3,8923 | 3,5514 | 3,7778 |
| 22.08.2024 | 3,816 | 3,8669 | 3,6252 | 3,7142 |
| 25.08.2024 | 3,7524 | 3,7982 | 3,6328 | 3,7142 |
| 26.08.2024 | 3,7142 | 3,7193 | 3,6201 | 3,6405 |
| 27.08.2024 | 3,643 | 3,6634 | 3,5412 | 3,5794 |
| 28.08.2024 | 3,5794 | 3,788 | 3,4471 | 3,5591 |
| 01.09.2024 | 3,5743 | 3,7219 | 3,5743 | 3,7015 |
| 02.09.2024 | 3,7015 | 3,8669 | 3,6888 | 3,7753 |
| 03.09.2024 | 3,7626 | 3,8516 | 3,6939 | 3,7931 |
| 04.09.2024 | 3,7906 | 3,9279 | 3,788 | 3,8847 |
| 05.09.2024 | 3,8898 | 3,9152 | 3,7142 | 3,7346 |
| 08.09.2024 | 3,7422 | 3,7626 | 3,699 | 3,7549 |
| 09.09.2024 | 3,7549 | 3,7677 | 3,5667 | 3,6023 |
| 10.09.2024 | 3,5692 | 3,961 | 3,4878 | 3,498 |
| 11.09.2024 | 3,5234 | 3,7015 | 3,5158 | 3,5921 |
| 12.09.2024 | 3,5998 | 3,6379 | 3,5616 | 3,5896 |
| 15.09.2024 | 3,5845 | 3,6252 | 3,5463 | 3,5718 |
| 16.09.2024 | 3,5718 | 3,6354 | 3,5692 | 3,5998 |
| 17.09.2024 | 3,7117 | 3,7117 | 3,4904 | 3,5616 |
| 18.09.2024 | 3,587 | 3,7397 | 3,5769 | 3,7397 |
| 19.09.2024 | 3,7397 | 3,9203 | 3,7193 | 3,8821 |
| 22.09.2024 | 3,8847 | 3,9178 | 3,7906 | 3,8084 |
| 23.09.2024 | 3,8185 | 3,8669 | 3,6964 | 3,7626 |
| 24.09.2024 | 3,7626 | 3,8287 | 3,7524 | 3,7549 |
| 25.09.2024 | 3,5489 | 4,0119 | 3,5056 | 3,9839 |
| 26.09.2024 | 3,9432 | 4,19 | 3,9152 | 4,1569 |
| 29.09.2024 | 4,1569 | 4,2129 | 3,8389 | 4,0679 |
| 30.09.2024 | 4,05 | 4,2943 | 4,0348 | 4,1747 |
| 01.10.2024 | 4,1213 | 4,2205 | 4,0322 | 4,0577 |
| 02.10.2024 | 4,0679 | 4,1442 | 3,7142 | 4,0348 |
| 03.10.2024 | 4,0704 | 4,106 | 3,9025 | 4,0857 |
| 06.10.2024 | 4,0602 | 4,2383 | 4,0602 | 4,0831 |
| 07.10.2024 | 4,0831 | 4,3731 | 3,9432 | 4,3375 |
| 08.10.2024 | 4,3579 | 4,4673 | 4,2485 | 4,251 |
| 09.10.2024 | 4,2587 | 4,3273 | 4,1213 | 4,2714 |
| 10.10.2024 | 4,2714 | 4,4825 | 4,2078 | 4,2434 |
| 13.10.2024 | 4,2434 | 4,2485 | 4,045 | 4,0551 |
| 14.10.2024 | 4,0653 | 4,223 | 4,0577 | 4,1798 |
| 15.10.2024 | 4,1823 | 4,3477 | 4,1569 | 4,3248 |
| 16.10.2024 | 4,3248 | 4,3833 | 4,2866 | 4,3248 |
| 17.10.2024 | 4,368 | 4,3833 | 4,2917 | 4,307 |
| 20.10.2024 | 4,307 | 4,4037 | 4,251 | 4,3375 |
| 21.10.2024 | 4,3502 | 4,536 | 4,3121 | 4,396 |
| 22.10.2024 | 4,4062 | 4,4444 | 4,1874 | 4,2739 |
| 23.10.2024 | 4,2739 | 4,396 | 4,2485 | 4,3604 |
| 24.10.2024 | 4,3655 | 4,452 | 4,3324 | 4,363 |
| 27.10.2024 | 4,3757 | 4,536 | 4,3757 | 4,5131 |
| 29.10.2024 | 4,5131 | 4,7827 | 4,5105 | 4,5665 |
| 30.10.2024 | 4,6046 | 4,6988 | 4,5436 | 4,6453 |
| 31.10.2024 | 4,653 | 4,7675 | 4,452 | 4,6555 |
| 03.11.2024 | 4,6555 | 4,7827 | 4,5334 | 4,7471 |
| 04.11.2024 | 4,8311 | 4,8845 | 4,6937 | 4,8845 |
| 05.11.2024 | 4,915 | 5,0193 | 4,8667 | 4,9608 |
| 06.11.2024 | 5,0091 | 5,0117 | 4,6326 | 4,8082 |
| 07.11.2024 | 4,8082 | 5,1898 | 4,6555 | 5,0829 |
| 10.11.2024 | 5,0091 | 5,2915 | 4,9812 | 5,0117 |
| 11.11.2024 | 5,0117 | 5,1134 | 4,9074 | 4,9328 |
| 12.11.2024 | 4,9354 | 5,0397 | 4,7929 | 4,8285 |
| 13.11.2024 | 4,8336 | 4,854 | 4,6962 | 4,7318 |
| 14.11.2024 | 4,7166 | 4,8463 | 4,5283 | 4,5665 |
| 17.11.2024 | 4,5665 | 4,6046 | 4,452 | 4,5767 |
| 18.11.2024 | 4,6046 | 4,7776 | 4,5945 | 4,7064 |
| 19.11.2024 | 4,7089 | 5,1745 | 4,6555 | 5,1745 |
| 20.11.2024 | 5,2966 | 5,5815 | 5,1948 | 5,4289 |
| 21.11.2024 | 5,4289 | 5,6019 | 5,322 | 5,378 |
| 24.11.2024 | 5,378 | 5,5714 | 5,2966 | 5,3678 |
| 25.11.2024 | 5,4136 | 5,5917 | 5,2559 | 5,4696 |
| 26.11.2024 | 5,4696 | 5,9733 | 5,4696 | 5,8512 |
| 27.11.2024 | 5,9021 | 6,0547 | 5,8512 | 5,9733 |
| 28.11.2024 | 5,9733 | 6,0293 | 5,7901 | 5,9021 |
| 01.12.2024 | 5,9021 | 5,9937 | 5,8003 | 5,8461 |
| 02.12.2024 | 5,841 | 6,3651 | 5,8359 | 6,0445 |
| 03.12.2024 | 6,0598 | 6,4007 | 6,0598 | 6,3346 |
| 04.12.2024 | 6,2837 | 6,4007 | 6,1717 | 6,3396 |
| 05.12.2024 | 6,36 | 6,4261 | 6,1667 | 6,1667 |
| 08.12.2024 | 6,1667 | 6,3142 | 5,8919 | 6,0293 |
| 09.12.2024 | 6,0293 | 6,2379 | 6,0293 | 6,2023 |
| 10.12.2024 | 6,2023 | 6,477 | 6,1819 | 6,477 |
| 11.12.2024 | 6,477 | 6,6093 | 6,3956 | 6,4719 |
| 12.12.2024 | 6,4872 | 6,5635 | 6,3549 | 6,4109 |
| 15.12.2024 | 6,4109 | 6,5839 | 6,3346 | 6,5635 |
| 16.12.2024 | 6,5635 | 6,8892 | 6,4974 | 6,8434 |
| 17.12.2024 | 6,8637 | 7,0876 | 6,7721 | 7,0214 |
| 18.12.2024 | 6,9858 | 7,0774 | 6,8586 | 6,9248 |
| 19.12.2024 | 6,9248 | 7,2504 | 6,8892 | 7,23 |
| 22.12.2024 | 7,2453 | 7,2504 | 6,8942 | 6,8993 |
| 23.12.2024 | 6,8993 | 6,94 | 6,7212 | 6,8179 |
| 24.12.2024 | 6,8179 | 6,9451 | 6,7162 | 6,8688 |
| 25.12.2024 | 6,9349 | 7,0723 | 6,6144 | 6,6297 |
| 26.12.2024 | 6,6246 | 6,7416 | 6,5839 | 6,6805 |
| 29.12.2024 | 6,8332 | 6,8434 | 6,7111 | 6,7518 |
| 30.12.2024 | 6,7518 | 7,2504 | 6,7263 | 6,9197 |