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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,439
KAPANIŞ 10,4473
En Düşük
DÜŞÜK 6,4872
En Yüksek
YÜKSEK 17,44
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 6,9451 | 7,0571 | 6,9197 | 6,9858 |
| 02.01.2025 | 6,9858 | 7,1741 | 6,9756 | 6,9756 |
| 05.01.2025 | 6,9756 | 7,5455 | 6,8841 | 7,4997 |
| 06.01.2025 | 7,4794 | 7,5302 | 7,2962 | 7,4081 |
| 07.01.2025 | 7,4285 | 7,6473 | 7,169 | 7,225 |
| 08.01.2025 | 7,225 | 7,398 | 7,1843 | 7,225 |
| 09.01.2025 | 7,2504 | 7,3623 | 6,9299 | 7,0825 |
| 12.01.2025 | 7,1741 | 7,1792 | 6,8688 | 6,9604 |
| 13.01.2025 | 7,0164 | 7,23 | 6,7162 | 6,7823 |
| 14.01.2025 | 6,7874 | 6,9299 | 6,4872 | 6,6042 |
| 15.01.2025 | 6,6042 | 6,9044 | 6,6042 | 6,8688 |
| 16.01.2025 | 6,8942 | 6,9706 | 6,8128 | 6,879 |
| 19.01.2025 | 6,8942 | 7,5455 | 6,8739 | 7,4539 |
| 20.01.2025 | 7,398 | 7,7083 | 7,2606 | 7,6422 |
| 21.01.2025 | 7,632 | 7,861 | 7,6015 | 7,861 |
| 22.01.2025 | 7,8203 | 8,1204 | 7,805 | 8,0136 |
| 23.01.2025 | 8,0136 | 8,1866 | 7,9627 | 8,1408 |
| 26.01.2025 | 8,1408 | 8,268 | 7,8457 | 7,9678 |
| 27.01.2025 | 7,9373 | 8,4715 | 7,9373 | 8,3748 |
| 28.01.2025 | 8,3443 | 8,3799 | 8,0645 | 8,0797 |
| 29.01.2025 | 8,0899 | 8,2578 | 7,8711 | 7,8711 |
| 30.01.2025 | 7,861 | 7,9475 | 7,7134 | 7,8355 |
| 02.02.2025 | 7,8355 | 7,9678 | 7,5811 | 7,688 |
| 03.02.2025 | 7,7439 | 8,1612 | 7,7439 | 8,0136 |
| 04.02.2025 | 7,9983 | 8,1408 | 7,6015 | 7,688 |
| 05.02.2025 | 7,6981 | 8,0492 | 7,6981 | 7,9525 |
| 06.02.2025 | 7,9118 | 8,1815 | 7,8253 | 8,1662 |
| 09.02.2025 | 8,1662 | 8,2171 | 8,0492 | 8,0848 |
| 10.02.2025 | 8,0848 | 8,2578 | 8,0696 | 8,2069 |
| 11.02.2025 | 8,212 | 8,3138 | 7,9271 | 8,2629 |
| 12.02.2025 | 8,2731 | 8,6496 | 8,1306 | 8,6089 |
| 13.02.2025 | 8,614 | 8,8022 | 8,4054 | 8,5529 |
| 16.02.2025 | 8,4359 | 8,5224 | 8,0238 | 8,0238 |
| 17.02.2025 | 8,0238 | 8,1204 | 7,632 | 7,9932 |
| 18.02.2025 | 8,1154 | 8,1154 | 7,7643 | 7,8152 |
| 19.02.2025 | 7,8864 | 7,9373 | 7,6371 | 7,8253 |
| 20.02.2025 | 7,8406 | 8,0034 | 7,5811 | 7,7236 |
| 23.02.2025 | 7,7439 | 7,8457 | 7,6727 | 7,7694 |
| 24.02.2025 | 7,7846 | 8,0136 | 7,7236 | 7,8101 |
| 25.02.2025 | 7,8101 | 7,8101 | 7,4336 | 7,6524 |
| 26.02.2025 | 7,6625 | 8,1306 | 7,5862 | 8,0136 |
| 27.02.2025 | 7,9627 | 7,9983 | 7,805 | 7,8101 |
| 02.03.2025 | 7,866 | 7,866 | 7,5557 | 7,5557 |
| 03.03.2025 | 7,5659 | 7,6116 | 7,3776 | 7,4387 |
| 04.03.2025 | 7,5048 | 7,6116 | 7,4539 | 7,5709 |
| 05.03.2025 | 7,5302 | 7,5709 | 7,1588 | 7,2453 |
| 06.03.2025 | 7,2351 | 7,4794 | 6,9706 | 7,459 |
| 09.03.2025 | 7,4743 | 7,632 | 7,4488 | 7,5862 |
| 10.03.2025 | 7,5455 | 7,6116 | 7,3369 | 7,4539 |
| 11.03.2025 | 7,4336 | 7,7032 | 7,3522 | 7,6829 |
| 12.03.2025 | 7,6931 | 7,7592 | 7,632 | 7,749 |
| 13.03.2025 | 7,7439 | 7,9424 | 7,7134 | 7,8813 |
| 16.03.2025 | 7,8864 | 8,2375 | 7,5557 | 8,1713 |
| 17.03.2025 | 8,1713 | 8,3443 | 8,0441 | 8,3138 |
| 18.03.2025 | 7,8864 | 8,1408 | 7,6473 | 7,7032 |
| 19.03.2025 | 7,7083 | 8,1612 | 7,7083 | 7,9627 |
| 20.03.2025 | 8,0085 | 8,0136 | 7,2504 | 7,5302 |
| 23.03.2025 | 7,5302 | 7,9627 | 7,4641 | 7,9373 |
| 24.03.2025 | 8,1408 | 8,3799 | 8,0289 | 8,3189 |
| 25.03.2025 | 8,3291 | 8,4563 | 8,1917 | 8,3087 |
| 26.03.2025 | 8,268 | 8,497 | 8,1815 | 8,441 |
| 27.03.2025 | 8,385 | 8,6649 | 8,3392 | 8,614 |
| 01.04.2025 | 8,6445 | 8,8022 | 8,5275 | 8,6598 |
| 02.04.2025 | 8,6649 | 8,9294 | 8,5987 | 8,8735 |
| 03.04.2025 | 8,8735 | 8,9091 | 8,6852 | 8,7564 |
| 06.04.2025 | 8,7056 | 8,8989 | 8,324 | 8,7921 |
| 07.04.2025 | 8,6038 | 8,96 | 8,5275 | 8,7514 |
| 08.04.2025 | 8,6903 | 8,9549 | 8,5885 | 8,9549 |
| 09.04.2025 | 9,1126 | 9,2805 | 8,8836 | 8,9193 |
| 10.04.2025 | 8,9244 | 9,1228 | 8,4868 | 8,5224 |
| 13.04.2025 | 8,5733 | 8,6242 | 8,4156 | 8,5682 |
| 14.04.2025 | 8,5733 | 8,7564 | 8,4461 | 8,731 |
| 15.04.2025 | 8,7259 | 8,7259 | 8,3291 | 8,4919 |
| 16.04.2025 | 8,5326 | 8,7514 | 8,2884 | 8,4206 |
| 17.04.2025 | 8,4105 | 8,4512 | 8,1204 | 8,1204 |
| 20.04.2025 | 8,1154 | 8,2629 | 8,039 | 8,1917 |
| 21.04.2025 | 8,1917 | 8,6496 | 8,1612 | 8,5835 |
| 23.04.2025 | 8,5885 | 8,7666 | 8,4715 | 8,5733 |
| 24.04.2025 | 8,5682 | 8,8938 | 8,4766 | 8,787 |
| 27.04.2025 | 8,787 | 8,8735 | 8,4308 | 8,4664 |
| 28.04.2025 | 8,731 | 9,306 | 8,5122 | 9,2093 |
| 29.04.2025 | 9,4382 | 9,4484 | 8,8786 | 9,0312 |
| 01.05.2025 | 9,0312 | 9,2652 | 8,5885 | 9,1991 |
| 04.05.2025 | 9,1991 | 9,2754 | 8,7514 | 8,7564 |
| 05.05.2025 | 8,7514 | 9,2245 | 8,497 | 8,9549 |
| 06.05.2025 | 8,8786 | 8,9447 | 8,5478 | 8,5478 |
| 07.05.2025 | 8,6445 | 8,731 | 8,4206 | 8,6801 |
| 08.05.2025 | 8,6801 | 8,8836 | 8,5428 | 8,8684 |
| 11.05.2025 | 9,0312 | 9,0363 | 8,7005 | 8,7259 |
| 12.05.2025 | 8,7259 | 8,9651 | 8,5478 | 8,9142 |
| 13.05.2025 | 9,0261 | 9,2398 | 8,8582 | 9,1584 |
| 14.05.2025 | 9,1635 | 9,3823 | 9,1533 | 9,25 |
| 15.05.2025 | 9,2856 | 9,5654 | 9,2042 | 9,4739 |
| 19.05.2025 | 9,4739 | 9,6468 | 9,1533 | 9,25 |
| 20.05.2025 | 9,2602 | 9,54 | 9,1075 | 9,4179 |
| 21.05.2025 | 9,367 | 9,5604 | 9,2856 | 9,4535 |
| 22.05.2025 | 9,4128 | 9,5146 | 9,1075 | 9,1075 |
| 25.05.2025 | 9,0312 | 9,1889 | 8,7921 | 9,0007 |
| 26.05.2025 | 9,0007 | 9,2652 | 8,9294 | 8,9294 |
| 27.05.2025 | 8,9294 | 9,0414 | 8,2884 | 8,6903 |
| 28.05.2025 | 8,7259 | 9,3467 | 8,7208 | 8,9803 |
| 29.05.2025 | 8,9498 | 9,1737 | 8,9498 | 8,96 |
| 01.06.2025 | 9,0312 | 9,1533 | 8,7768 | 8,7768 |
| 02.06.2025 | 8,7768 | 9,0465 | 8,7157 | 8,8989 |
| 03.06.2025 | 8,8989 | 9,1075 | 8,8226 | 8,9752 |
| 04.06.2025 | 8,9752 | 8,9803 | 8,848 | 8,9091 |
| 09.06.2025 | 8,9142 | 9,0821 | 8,904 | 9,0821 |
| 10.06.2025 | 9,0821 | 9,2907 | 8,9956 | 9,0007 |
| 11.06.2025 | 9,0058 | 9,1584 | 8,8786 | 8,9091 |
| 12.06.2025 | 8,5428 | 8,9091 | 8,0187 | 8,8684 |
| 15.06.2025 | 8,8684 | 9,1686 | 8,731 | 8,8786 |
| 16.06.2025 | 8,8684 | 8,9345 | 8,7107 | 8,7717 |
| 17.06.2025 | 8,7717 | 8,7921 | 8,3494 | 8,6445 |
| 18.06.2025 | 8,8073 | 8,8073 | 8,5885 | 8,6496 |
| 19.06.2025 | 8,8226 | 8,8226 | 8,3901 | 8,3952 |
| 22.06.2025 | 8,3647 | 8,3748 | 8,1306 | 8,1917 |
| 23.06.2025 | 8,3698 | 8,7056 | 8,1968 | 8,7056 |
| 24.06.2025 | 8,8073 | 9,1279 | 8,6852 | 9,0973 |
| 25.06.2025 | 9,0973 | 9,1991 | 8,9956 | 8,9956 |
| 26.06.2025 | 8,8022 | 9,3365 | 8,4715 | 9,0923 |
| 29.06.2025 | 8,9294 | 9,4586 | 8,9294 | 9,0312 |
| 30.06.2025 | 9,2856 | 9,2856 | 8,9447 | 9,0821 |
| 01.07.2025 | 9,0821 | 9,1889 | 8,675 | 8,7005 |
| 02.07.2025 | 8,7157 | 8,7972 | 8,4715 | 8,4715 |
| 03.07.2025 | 8,441 | 9,2856 | 8,385 | 8,9651 |
| 06.07.2025 | 8,9651 | 8,9651 | 8,6242 | 8,6496 |
| 07.07.2025 | 8,6496 | 8,8175 | 8,5173 | 8,6598 |
| 08.07.2025 | 8,7208 | 8,9905 | 8,7208 | 8,7768 |
| 09.07.2025 | 8,7819 | 8,8938 | 8,7361 | 8,7412 |
| 10.07.2025 | 8,7412 | 8,7921 | 8,4461 | 8,5987 |
| 13.07.2025 | 8,5987 | 8,7717 | 8,4817 | 8,6445 |
| 15.07.2025 | 8,6445 | 8,7056 | 8,4206 | 8,4512 |
| 16.07.2025 | 8,4868 | 8,6445 | 8,2273 | 8,4461 |
| 17.07.2025 | 8,4461 | 8,5428 | 8,3698 | 8,5224 |
| 20.07.2025 | 8,5224 | 8,6242 | 8,4817 | 8,5326 |
| 21.07.2025 | 8,5326 | 8,7514 | 8,4664 | 8,675 |
| 22.07.2025 | 8,6852 | 8,7056 | 8,2731 | 8,4461 |
| 23.07.2025 | 8,4613 | 8,4868 | 8,2629 | 8,2731 |
| 24.07.2025 | 8,3748 | 8,3901 | 8,0441 | 8,0441 |
| 27.07.2025 | 8,0441 | 8,3748 | 7,9932 | 8,2934 |
| 28.07.2025 | 8,3036 | 8,4613 | 8,2273 | 8,3596 |
| 29.07.2025 | 8,3291 | 8,5377 | 8,2629 | 8,5071 |
| 30.07.2025 | 8,5478 | 8,731 | 8,5275 | 8,6852 |
| 31.07.2025 | 8,9549 | 9,311 | 8,9396 | 9,2093 |
| 03.08.2025 | 9,4179 | 10,1302 | 9,3924 | 10,1302 |
| 04.08.2025 | 10,6644 | 10,9748 | 10,3388 | 10,7357 |
| 05.08.2025 | 10,9901 | 11,2038 | 9,9674 | 10,6339 |
| 06.08.2025 | 10,639 | 10,9646 | 10,5576 | 10,6848 |
| 07.08.2025 | 10,6848 | 10,868 | 10,5322 | 10,8629 |
| 10.08.2025 | 10,8629 | 10,9901 | 10,7153 | 10,9239 |
| 11.08.2025 | 10,9392 | 11,3106 | 10,812 | 11,0969 |
| 12.08.2025 | 10,9392 | 11,4073 | 10,8273 | 10,8273 |
| 13.08.2025 | 10,7866 | 10,8934 | 10,6797 | 10,8883 |
| 14.08.2025 | 10,9392 | 11,9772 | 10,6085 | 11,7278 |
| 17.08.2025 | 11,95 | 12,9 | 11,42 | 11,81 |
| 18.08.2025 | 11,81 | 12,2 | 11,31 | 11,83 |
| 19.08.2025 | 12 | 13,01 | 11,79 | 13,01 |
| 20.08.2025 | 12,78 | 13,17 | 12,25 | 12,47 |
| 21.08.2025 | 12,4 | 13,06 | 12,4 | 12,62 |
| 24.08.2025 | 12,67 | 13 | 12,55 | 12,76 |
| 25.08.2025 | 12,79 | 12,9 | 12,52 | 12,67 |
| 26.08.2025 | 12,7 | 12,73 | 12,07 | 12,07 |
| 27.08.2025 | 12,34 | 12,69 | 12,15 | 12,2 |
| 28.08.2025 | 12,23 | 12,5 | 11,8 | 12,03 |
| 31.08.2025 | 12,03 | 12,32 | 11,77 | 12,06 |
| 01.09.2025 | 12,12 | 12,42 | 11,51 | 12,1 |
| 02.09.2025 | 12,2 | 12,45 | 11,84 | 12,37 |
| 03.09.2025 | 12,53 | 13,4 | 12,51 | 13,1 |
| 04.09.2025 | 13,11 | 13,51 | 12,85 | 13,35 |
| 07.09.2025 | 13,2 | 13,52 | 12,81 | 13,28 |
| 08.09.2025 | 13,29 | 13,59 | 12,9 | 13,45 |
| 09.09.2025 | 13,35 | 13,63 | 13,12 | 13,63 |
| 10.09.2025 | 13,61 | 14 | 13,47 | 13,86 |
| 11.09.2025 | 13,97 | 14,07 | 13,35 | 14,07 |
| 14.09.2025 | 14,05 | 15,4 | 13,84 | 15,4 |
| 15.09.2025 | 15,46 | 16,24 | 15,42 | 15,94 |
| 16.09.2025 | 15,94 | 16,35 | 15,73 | 16 |
| 17.09.2025 | 16 | 16,59 | 15,69 | 15,95 |
| 18.09.2025 | 16,06 | 16,54 | 15,86 | 16,54 |
| 21.09.2025 | 16,81 | 17,2 | 16,41 | 17,1 |
| 22.09.2025 | 17,32 | 17,44 | 17 | 17 |
| 23.09.2025 | 17,01 | 17,14 | 16,3 | 16,65 |
| 24.09.2025 | 16,66 | 16,92 | 15,86 | 16,25 |
| 25.09.2025 | 16,24 | 16,24 | 15,43 | 15,61 |
| 28.09.2025 | 15,48 | 15,62 | 14,05 | 14,67 |
| 29.09.2025 | 14,7 | 14,72 | 14,01 | 14,63 |
| 30.09.2025 | 14,57 | 14,92 | 14,09 | 14,92 |
| 01.10.2025 | 14,9 | 15,06 | 14,22 | 14,85 |
| 02.10.2025 | 14,85 | 14,88 | 14,35 | 14,45 |
| 05.10.2025 | 14,41 | 14,62 | 14,1 | 14,62 |
| 06.10.2025 | 14,6 | 15,14 | 14,24 | 14,88 |
| 07.10.2025 | 14,9 | 14,97 | 14,29 | 14,84 |
| 08.10.2025 | 14,8 | 15,44 | 14,51 | 15,2 |
| 09.10.2025 | 15,21 | 15,39 | 14,59 | 14,77 |
| 12.10.2025 | 14,61 | 14,9 | 14,12 | 14,62 |
| 13.10.2025 | 14,65 | 14,89 | 14,56 | 14,77 |
| 14.10.2025 | 14,77 | 15,12 | 14,67 | 15,1 |
| 15.10.2025 | 15,09 | 15,09 | 14,34 | 14,77 |
| 16.10.2025 | 14,61 | 14,67 | 13,76 | 13,76 |
| 19.10.2025 | 13,76 | 14,24 | 13,25 | 14,18 |
| 20.10.2025 | 14,11 | 14,43 | 13,97 | 14,33 |
| 21.10.2025 | 14,33 | 14,72 | 14,33 | 14,55 |
| 22.10.2025 | 14,55 | 14,78 | 14,02 | 14,65 |
| 23.10.2025 | 14,5 | 15,49 | 14,5 | 14,86 |
| 26.10.2025 | 14,86 | 14,98 | 14,01 | 14,11 |
| 27.10.2025 | 14,11 | 14,35 | 14,05 | 14,27 |
| 29.10.2025 | 14,32 | 14,59 | 14,1 | 14,56 |
| 30.10.2025 | 14,5 | 14,55 | 14,17 | 14,48 |
| 02.11.2025 | 14,48 | 14,8 | 14,39 | 14,64 |
| 03.11.2025 | 14,64 | 14,64 | 14,09 | 14,3 |
| 04.11.2025 | 14,38 | 14,76 | 14,08 | 14,53 |
| 05.11.2025 | 14,53 | 14,65 | 13,81 | 13,82 |
| 06.11.2025 | 13,82 | 13,98 | 13,13 | 13,32 |
| 09.11.2025 | 13,24 | 13,34 | 12,86 | 13,15 |
| 10.11.2025 | 13,16 | 13,23 | 12,55 | 12,87 |
| 11.11.2025 | 12,94 | 13,58 | 12,78 | 13 |
| 12.11.2025 | 13,09 | 13,17 | 12,79 | 12,95 |
| 13.11.2025 | 12,94 | 13,04 | 12,66 | 12,8 |
| 16.11.2025 | 12,79 | 13 | 12,75 | 12,93 |
| 17.11.2025 | 12,87 | 13,17 | 12,56 | 12,71 |
| 18.11.2025 | 12,88 | 13,26 | 11,5 | 12,1 |
| 19.11.2025 | 12,22 | 12,38 | 11,87 | 12,3 |
| 20.11.2025 | 12,26 | 12,38 | 11,87 | 12,17 |
| 23.11.2025 | 12,16 | 12,2 | 11,74 | 11,94 |
| 24.11.2025 | 12 | 12,51 | 11,66 | 12,22 |
| 25.11.2025 | 12,04 | 12,28 | 11,75 | 11,75 |
| 26.11.2025 | 11,75 | 11,89 | 11,5 | 11,5 |
| 27.11.2025 | 11,5 | 11,89 | 10,87 | 11,77 |
| 30.11.2025 | 11,75 | 12,33 | 11,75 | 12,17 |
| 01.12.2025 | 12,26 | 12,45 | 12 | 12,01 |
| 02.12.2025 | 12,04 | 12,18 | 11,8 | 12,02 |
| 03.12.2025 | 12,02 | 12,3 | 11,89 | 12,16 |
| 04.12.2025 | 12,16 | 12,63 | 11,93 | 12,49 |
| 07.12.2025 | 12,57 | 12,82 | 12,34 | 12,64 |
| 08.12.2025 | 12,83 | 12,83 | 12,43 | 12,56 |
| 09.12.2025 | 12,56 | 12,84 | 12,49 | 12,56 |
| 10.12.2025 | 12,56 | 12,58 | 12,17 | 12,36 |
| 11.12.2025 | 12,42 | 12,99 | 12,24 | 12,84 |
| 14.12.2025 | 12,84 | 13,05 | 12,69 | 12,84 |
| 15.12.2025 | 12,84 | 12,89 | 12,11 | 12,3 |
| 16.12.2025 | 12,37 | 12,85 | 11,77 | 12,66 |
| 17.12.2025 | 12,75 | 12,94 | 12,55 | 12,74 |
| 18.12.2025 | 12,73 | 12,9 | 12,64 | 12,86 |
| 21.12.2025 | 12,94 | 13 | 12,58 | 12,72 |
| 22.12.2025 | 12,75 | 12,99 | 12,63 | 12,7 |
| 23.12.2025 | 12,7 | 12,91 | 12,42 | 12,69 |
| 24.12.2025 | 12,74 | 13 | 12,71 | 12,75 |
| 25.12.2025 | 12,8 | 12,95 | 12,66 | 12,87 |
| 28.12.2025 | 12,88 | 12,95 | 12,51 | 12,7 |
| 29.12.2025 | 12,7 | 12,93 | 12,7 | 12,8 |
| 30.12.2025 | 12,93 | 13,15 | 12,76 | 12,88 |