KZBGY
KIZILBÜK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
3.17 ₺
-0.060 (%-1.86)
Önceki Kapanış: 3.23·
Volatilite: 2.790
Düşük₺3.15
Yüksek₺3.24
Piyasa Verileri
Spot Piyasa
A:3.16
S:3.17
Önceki haftaya göre (WoW)
-2.16%
Önceki aya göre (MoM)
+0.96%
Yılbaşından bugüne (YTD)
-3.06%
Önceki yıla göre (YoY)
-2.88%
KZBGY: KIZILBÜK GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6644
KAPANIŞ 1,6863
En Düşük
DÜŞÜK 0,951
En Yüksek
YÜKSEK 2,6064
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.08.2021 | 0,951 | 1,0428 | 0,951 | 0,9948 |
| 12.08.2021 | 0,9972 | 1,0248 | 0,9894 | 1,0092 |
| 15.08.2021 | 1,011 | 1,11 | 1,0032 | 1,11 |
| 16.08.2021 | 1,1376 | 1,2204 | 1,134 | 1,1958 |
| 17.08.2021 | 1,2 | 1,29 | 1,176 | 1,2576 |
| 18.08.2021 | 1,2576 | 1,3068 | 1,2432 | 1,2924 |
| 19.08.2021 | 1,2924 | 1,3248 | 1,2576 | 1,278 |
| 22.08.2021 | 1,284 | 1,3104 | 1,266 | 1,2948 |
| 23.08.2021 | 1,29 | 1,2984 | 1,272 | 1,272 |
| 24.08.2021 | 1,2744 | 1,38 | 1,2588 | 1,2912 |
| 25.08.2021 | 1,2984 | 1,3548 | 1,2912 | 1,3548 |
| 26.08.2021 | 1,3584 | 1,3908 | 1,3152 | 1,3836 |
| 30.08.2021 | 1,386 | 1,4496 | 1,3752 | 1,4256 |
| 31.08.2021 | 1,428 | 1,4952 | 1,3692 | 1,3824 |
| 01.09.2021 | 1,386 | 1,3968 | 1,2444 | 1,3164 |
| 02.09.2021 | 1,308 | 1,416 | 1,2696 | 1,38 |
| 05.09.2021 | 1,3932 | 1,428 | 1,3812 | 1,3968 |
| 06.09.2021 | 1,3968 | 1,4088 | 1,374 | 1,3908 |
| 07.09.2021 | 1,3908 | 1,41 | 1,3776 | 1,38 |
| 08.09.2021 | 1,38 | 1,4352 | 1,3704 | 1,4244 |
| 09.09.2021 | 1,4244 | 1,452 | 1,4076 | 1,434 |
| 12.09.2021 | 1,434 | 1,4616 | 1,41 | 1,4388 |
| 13.09.2021 | 1,44 | 1,4796 | 1,4352 | 1,4652 |
| 14.09.2021 | 1,47 | 1,5288 | 1,4592 | 1,506 |
| 15.09.2021 | 1,5048 | 1,572 | 1,4988 | 1,56 |
| 16.09.2021 | 1,56 | 1,578 | 1,53 | 1,56 |
| 19.09.2021 | 1,56 | 1,5888 | 1,524 | 1,53 |
| 20.09.2021 | 1,53 | 1,5516 | 1,53 | 1,536 |
| 21.09.2021 | 1,536 | 1,6776 | 1,536 | 1,5672 |
| 22.09.2021 | 1,5672 | 1,572 | 1,5576 | 1,572 |
| 23.09.2021 | 1,572 | 1,5996 | 1,5336 | 1,584 |
| 26.09.2021 | 1,584 | 1,68 | 1,5612 | 1,65 |
| 27.09.2021 | 1,65 | 1,686 | 1,5972 | 1,62 |
| 28.09.2021 | 1,6188 | 1,6656 | 1,6032 | 1,6368 |
| 29.09.2021 | 1,638 | 1,6836 | 1,6236 | 1,6428 |
| 30.09.2021 | 1,644 | 1,71 | 1,6296 | 1,6848 |
| 03.10.2021 | 1,68 | 1,704 | 1,626 | 1,626 |
| 04.10.2021 | 1,626 | 1,686 | 1,608 | 1,68 |
| 05.10.2021 | 1,68 | 1,7028 | 1,6692 | 1,6944 |
| 06.10.2021 | 1,6992 | 1,7328 | 1,6944 | 1,7112 |
| 07.10.2021 | 1,71 | 1,7388 | 1,6932 | 1,7196 |
| 10.10.2021 | 1,7268 | 1,8576 | 1,716 | 1,8048 |
| 11.10.2021 | 1,8 | 1,8 | 1,722 | 1,764 |
| 12.10.2021 | 1,782 | 1,782 | 1,6488 | 1,7328 |
| 13.10.2021 | 1,74 | 1,9056 | 1,74 | 1,9056 |
| 14.10.2021 | 1,83 | 1,896 | 1,716 | 1,716 |
| 17.10.2021 | 1,5672 | 1,6068 | 1,56 | 1,56 |
| 18.10.2021 | 1,5624 | 1,6392 | 1,5624 | 1,6212 |
| 19.10.2021 | 1,6272 | 1,6728 | 1,626 | 1,6284 |
| 20.10.2021 | 1,6284 | 1,6668 | 1,5876 | 1,65 |
| 21.10.2021 | 1,626 | 1,704 | 1,6188 | 1,686 |
| 24.10.2021 | 1,68 | 1,6956 | 1,6752 | 1,6836 |
| 25.10.2021 | 1,68 | 1,6956 | 1,5972 | 1,68 |
| 26.10.2021 | 1,68 | 1,7112 | 1,6776 | 1,698 |
| 27.10.2021 | 1,7088 | 1,8192 | 1,7076 | 1,8 |
| 31.10.2021 | 1,8012 | 1,9032 | 1,8012 | 1,8972 |
| 01.11.2021 | 1,9032 | 2,0784 | 1,8972 | 2,0616 |
| 02.11.2021 | 2,0604 | 2,172 | 1,9668 | 2,1408 |
| 03.11.2021 | 2,148 | 2,2176 | 2,124 | 2,1984 |
| 04.11.2021 | 2,1588 | 2,2188 | 1,9788 | 2,07 |
| 07.11.2021 | 2,07 | 2,2068 | 2,07 | 2,1624 |
| 08.11.2021 | 2,1624 | 2,2644 | 2,1624 | 2,25 |
| 09.11.2021 | 2,256 | 2,4588 | 2,2524 | 2,37 |
| 10.11.2021 | 2,3712 | 2,6064 | 2,1336 | 2,1336 |
| 11.11.2021 | 1,9212 | 2,2296 | 1,9212 | 1,9212 |
| 14.11.2021 | 1,86 | 1,9668 | 1,8192 | 1,86 |
| 15.11.2021 | 1,86 | 1,9776 | 1,86 | 1,866 |
| 16.11.2021 | 1,8684 | 1,9212 | 1,8564 | 1,9212 |
| 17.11.2021 | 1,9212 | 2,0964 | 1,92 | 2,04 |
| 18.11.2021 | 2,0412 | 2,154 | 2,0412 | 2,154 |
| 21.11.2021 | 2,1564 | 2,2008 | 2,1564 | 2,1744 |
| 22.11.2021 | 2,1696 | 2,3196 | 1,9572 | 2,25 |
| 23.11.2021 | 2,25 | 2,286 | 2,0256 | 2,0256 |
| 24.11.2021 | 1,92 | 1,9752 | 1,824 | 1,824 |
| 25.11.2021 | 1,6596 | 1,734 | 1,656 | 1,68 |
| 28.11.2021 | 1,5144 | 1,68 | 1,5144 | 1,6104 |
| 29.11.2021 | 1,5924 | 1,6932 | 1,5924 | 1,6884 |
| 30.11.2021 | 1,692 | 1,728 | 1,662 | 1,71 |
| 01.12.2021 | 1,71 | 1,7436 | 1,7088 | 1,734 |
| 02.12.2021 | 1,74 | 1,788 | 1,74 | 1,77 |
| 05.12.2021 | 1,7712 | 1,836 | 1,7712 | 1,806 |
| 06.12.2021 | 1,8048 | 1,8432 | 1,788 | 1,8096 |
| 07.12.2021 | 1,6296 | 1,7928 | 1,6296 | 1,6296 |
| 08.12.2021 | 1,4676 | 1,7712 | 1,4676 | 1,752 |
| 09.12.2021 | 1,716 | 1,794 | 1,6308 | 1,788 |
| 12.12.2021 | 1,788 | 1,806 | 1,7796 | 1,794 |
| 13.12.2021 | 1,7964 | 1,7976 | 1,7772 | 1,782 |
| 14.12.2021 | 1,782 | 1,9548 | 1,7208 | 1,9068 |
| 15.12.2021 | 1,902 | 2,0256 | 1,8864 | 2,0112 |
| 16.12.2021 | 2,01 | 2,1012 | 1,8108 | 1,8108 |
| 19.12.2021 | 1,7988 | 1,932 | 1,6308 | 1,638 |
| 20.12.2021 | 1,6824 | 1,7508 | 1,6824 | 1,7184 |
| 21.12.2021 | 1,7196 | 1,812 | 1,7184 | 1,77 |
| 22.12.2021 | 1,7688 | 1,842 | 1,716 | 1,7952 |
| 23.12.2021 | 1,8 | 1,8288 | 1,7688 | 1,77 |
| 26.12.2021 | 1,7712 | 1,7952 | 1,7544 | 1,764 |
| 27.12.2021 | 1,764 | 1,8 | 1,7532 | 1,7808 |
| 28.12.2021 | 1,7808 | 1,8588 | 1,7748 | 1,8336 |
| 29.12.2021 | 1,836 | 2,016 | 1,8252 | 1,854 |
| 30.12.2021 | 1,86 | 1,9308 | 1,8576 | 1,92 |