MZHLD
MAZHAR ZORLU HOLDİNG A.Ş.
17:59:59
5.93 ₺
-0.050 (%-0.84)
Önceki Kapanış: 5.98·
Volatilite: 2.010
Düşük₺5.88
Yüksek₺6
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.51%
Önceki aya göre (MoM)
-5.57%
Yılbaşından bugüne (YTD)
-5.27%
Önceki yıla göre (YoY)
+3.85%
MZHLD: MAZHAR ZORLU HOLDİNG A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6358
KAPANIŞ 1,6326
En Düşük
DÜŞÜK 0,9013
En Yüksek
YÜKSEK 3,1422
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 1,2068 | 1,2198 | 1,2068 | 1,2198 |
| 02.01.2020 | 1,2198 | 1,2457 | 1,2158 | 1,2457 |
| 05.01.2020 | 1,2457 | 1,2477 | 1,2457 | 1,2457 |
| 06.01.2020 | 1,2477 | 1,2617 | 1,2477 | 1,2617 |
| 07.01.2020 | 1,3256 | 1,3874 | 1,3256 | 1,3874 |
| 08.01.2020 | 1,4873 | 1,4962 | 1,4873 | 1,4923 |
| 09.01.2020 | 1,4923 | 1,641 | 1,4923 | 1,641 |
| 12.01.2020 | 1,7947 | 1,7947 | 1,7867 | 1,7917 |
| 13.01.2020 | 1,8965 | 1,9464 | 1,8965 | 1,9464 |
| 14.01.2020 | 1,9464 | 1,9464 | 1,7518 | 1,7518 |
| 15.01.2020 | 1,5771 | 1,5771 | 1,5771 | 1,5771 |
| 16.01.2020 | 1,4194 | 1,4194 | 1,4194 | 1,4194 |
| 19.01.2020 | 1,2776 | 1,5611 | 1,2776 | 1,5611 |
| 20.01.2020 | 1,7168 | 1,7168 | 1,7168 | 1,7168 |
| 21.01.2020 | 1,5452 | 1,608 | 1,5452 | 1,608 |
| 22.01.2020 | 1,637 | 1,637 | 1,5971 | 1,5971 |
| 23.01.2020 | 1,5771 | 1,5771 | 1,4972 | 1,4972 |
| 26.01.2020 | 1,4972 | 1,4972 | 1,4853 | 1,4853 |
| 27.01.2020 | 1,4853 | 1,4853 | 1,4473 | 1,4473 |
| 28.01.2020 | 1,4473 | 1,5921 | 1,4473 | 1,5921 |
| 29.01.2020 | 1,628 | 1,628 | 1,5701 | 1,5701 |
| 30.01.2020 | 1,5701 | 1,7069 | 1,5701 | 1,612 |
| 02.02.2020 | 1,612 | 1,612 | 1,5771 | 1,5771 |
| 03.02.2020 | 1,5771 | 1,5861 | 1,5771 | 1,5861 |
| 04.02.2020 | 1,5861 | 1,5861 | 1,5651 | 1,5651 |
| 05.02.2020 | 1,5651 | 1,5651 | 1,5641 | 1,5641 |
| 06.02.2020 | 1,5641 | 1,5641 | 1,5551 | 1,5571 |
| 09.02.2020 | 1,5971 | 1,5971 | 1,5571 | 1,5571 |
| 10.02.2020 | 1,5581 | 1,5871 | 1,5571 | 1,5571 |
| 11.02.2020 | 1,5821 | 1,5821 | 1,5581 | 1,5581 |
| 12.02.2020 | 1,5721 | 1,5721 | 1,5452 | 1,5452 |
| 13.02.2020 | 1,5432 | 1,5571 | 1,5432 | 1,5571 |
| 16.02.2020 | 1,5621 | 1,5621 | 1,4982 | 1,5072 |
| 17.02.2020 | 1,5452 | 1,5452 | 1,4962 | 1,4962 |
| 18.02.2020 | 1,4873 | 1,4873 | 1,4773 | 1,4773 |
| 19.02.2020 | 1,3306 | 1,3595 | 1,3296 | 1,3595 |
| 20.02.2020 | 1,4673 | 1,4673 | 1,3964 | 1,3974 |
| 23.02.2020 | 1,3775 | 1,3775 | 1,2647 | 1,2657 |
| 24.02.2020 | 1,2976 | 1,3375 | 1,2976 | 1,3375 |
| 25.02.2020 | 1,2976 | 1,3825 | 1,2976 | 1,3825 |
| 26.02.2020 | 1,3785 | 1,3785 | 1,3425 | 1,3625 |
| 27.02.2020 | 1,2727 | 1,4773 | 1,2727 | 1,4773 |
| 01.03.2020 | 1,4743 | 1,4743 | 1,3974 | 1,3974 |
| 02.03.2020 | 1,3974 | 1,4024 | 1,3855 | 1,4024 |
| 03.03.2020 | 1,4174 | 1,4174 | 1,3874 | 1,3874 |
| 04.03.2020 | 1,3874 | 1,3874 | 1,3825 | 1,3825 |
| 05.03.2020 | 1,3974 | 1,3974 | 1,3874 | 1,3874 |
| 08.03.2020 | 1,4054 | 1,4074 | 1,3874 | 1,3924 |
| 09.03.2020 | 1,4972 | 1,4972 | 1,4633 | 1,4633 |
| 10.03.2020 | 1,3974 | 1,3974 | 1,3505 | 1,3505 |
| 11.03.2020 | 1,2158 | 1,2158 | 1,2158 | 1,2158 |
| 12.03.2020 | 1,1978 | 1,2507 | 1,1579 | 1,2507 |
| 15.03.2020 | 1,2138 | 1,2138 | 1,1259 | 1,1589 |
| 16.03.2020 | 1,1589 | 1,1589 | 1,0431 | 1,074 |
| 17.03.2020 | 1,1728 | 1,1728 | 0,9672 | 0,9672 |
| 18.03.2020 | 0,9483 | 0,9483 | 0,9013 | 0,9283 |
| 19.03.2020 | 0,9283 | 1,0181 | 0,9283 | 1,0171 |
| 22.03.2020 | 0,9972 | 1,0161 | 0,9333 | 1,0161 |
| 23.03.2020 | 1,089 | 1,089 | 0,9493 | 1,089 |
| 24.03.2020 | 1,1968 | 1,1968 | 1,0002 | 1,0301 |
| 25.03.2020 | 1,0311 | 1,097 | 1,0311 | 1,097 |
| 26.03.2020 | 1,1679 | 1,1679 | 1,1679 | 1,1679 |
| 29.03.2020 | 1,1728 | 1,1728 | 1,1479 | 1,1479 |
| 30.03.2020 | 1,1279 | 1,1479 | 1,1279 | 1,1479 |
| 31.03.2020 | 1,1479 | 1,1479 | 1,1229 | 1,1229 |
| 01.04.2020 | 1,1229 | 1,1229 | 1,088 | 1,088 |
| 02.04.2020 | 1,088 | 1,088 | 1,083 | 1,083 |
| 05.04.2020 | 1,073 | 1,1179 | 1,073 | 1,1179 |
| 06.04.2020 | 1,1479 | 1,1479 | 1,1179 | 1,1469 |
| 07.04.2020 | 1,1679 | 1,1878 | 1,1679 | 1,1878 |
| 08.04.2020 | 1,2078 | 1,2078 | 1,1679 | 1,1978 |
| 09.04.2020 | 1,2178 | 1,2327 | 1,2178 | 1,2327 |
| 12.04.2020 | 1,1978 | 1,2477 | 1,1978 | 1,2477 |
| 13.04.2020 | 1,2886 | 1,3036 | 1,1479 | 1,3036 |
| 14.04.2020 | 1,3615 | 1,4274 | 1,3615 | 1,4274 |
| 15.04.2020 | 1,4972 | 1,5372 | 1,4972 | 1,4972 |
| 16.04.2020 | 1,4873 | 1,4873 | 1,3785 | 1,4164 |
| 19.04.2020 | 1,4224 | 1,4224 | 1,3605 | 1,4004 |
| 20.04.2020 | 1,4004 | 1,4004 | 1,3475 | 1,3475 |
| 21.04.2020 | 1,3775 | 1,3775 | 1,3475 | 1,3475 |
| 23.04.2020 | 1,3475 | 1,3775 | 1,3475 | 1,3775 |
| 26.04.2020 | 1,3775 | 1,4124 | 1,3775 | 1,3974 |
| 27.04.2020 | 1,3525 | 1,3585 | 1,3206 | 1,3585 |
| 28.04.2020 | 1,3585 | 1,3635 | 1,3485 | 1,3605 |
| 29.04.2020 | 1,3605 | 1,3605 | 1,3535 | 1,3535 |
| 03.05.2020 | 1,3525 | 1,3525 | 1,3415 | 1,3415 |
| 04.05.2020 | 1,2617 | 1,3116 | 1,2617 | 1,3116 |
| 05.05.2020 | 1,2976 | 1,2976 | 1,2796 | 1,2796 |
| 06.05.2020 | 1,3106 | 1,3106 | 1,2876 | 1,2976 |
| 07.05.2020 | 1,2976 | 1,2976 | 1,2976 | 1,2976 |
| 10.05.2020 | 1,3475 | 1,3475 | 1,3375 | 1,3375 |
| 11.05.2020 | 1,3385 | 1,3385 | 1,3176 | 1,3176 |
| 12.05.2020 | 1,3325 | 1,3884 | 1,3226 | 1,3884 |
| 13.05.2020 | 1,5272 | 1,5272 | 1,5272 | 1,5272 |
| 14.05.2020 | 1,6769 | 1,6799 | 1,6749 | 1,6799 |
| 17.05.2020 | 1,8366 | 1,8366 | 1,7338 | 1,7338 |
| 19.05.2020 | 1,7119 | 1,7119 | 1,6001 | 1,6021 |
| 20.05.2020 | 1,6819 | 1,6819 | 1,6021 | 1,607 |
| 21.05.2020 | 1,627 | 1,627 | 1,624 | 1,624 |
| 26.05.2020 | 1,637 | 1,637 | 1,637 | 1,637 |
| 27.05.2020 | 1,636 | 1,641 | 1,636 | 1,637 |
| 28.05.2020 | 1,646 | 1,7448 | 1,646 | 1,7348 |
| 31.05.2020 | 1,7767 | 1,7767 | 1,7737 | 1,7737 |
| 01.06.2020 | 1,7737 | 1,7737 | 1,7568 | 1,7568 |
| 02.06.2020 | 1,7568 | 1,7967 | 1,7518 | 1,7518 |
| 03.06.2020 | 1,7967 | 1,7967 | 1,7518 | 1,7917 |
| 04.06.2020 | 1,7977 | 1,7977 | 1,7648 | 1,7667 |
| 07.06.2020 | 1,7947 | 1,7947 | 1,7318 | 1,7767 |
| 08.06.2020 | 1,7967 | 1,8067 | 1,7967 | 1,7967 |
| 09.06.2020 | 1,7967 | 1,7967 | 1,7967 | 1,7967 |
| 10.06.2020 | 1,7937 | 1,7937 | 1,6969 | 1,6969 |
| 11.06.2020 | 1,7458 | 1,7458 | 1,7348 | 1,7428 |
| 14.06.2020 | 1,7468 | 1,7907 | 1,7168 | 1,7887 |
| 15.06.2020 | 1,7887 | 1,7887 | 1,7458 | 1,7847 |
| 16.06.2020 | 1,7817 | 1,7817 | 1,7488 | 1,7767 |
| 17.06.2020 | 1,7767 | 1,7767 | 1,7568 | 1,7568 |
| 18.06.2020 | 1,6999 | 1,7478 | 1,6999 | 1,7318 |
| 21.06.2020 | 1,7318 | 1,7498 | 1,7268 | 1,7498 |
| 22.06.2020 | 1,7518 | 1,7518 | 1,6969 | 1,7069 |
| 23.06.2020 | 1,7318 | 1,7318 | 1,6609 | 1,7069 |
| 24.06.2020 | 1,6969 | 1,6969 | 1,657 | 1,6669 |
| 25.06.2020 | 1,657 | 1,657 | 1,65 | 1,65 |
| 28.06.2020 | 1,6669 | 1,6669 | 1,637 | 1,637 |
| 29.06.2020 | 1,637 | 1,641 | 1,637 | 1,641 |
| 30.06.2020 | 1,641 | 1,6579 | 1,641 | 1,6579 |
| 01.07.2020 | 1,6579 | 1,6579 | 1,656 | 1,656 |
| 02.07.2020 | 1,646 | 1,657 | 1,646 | 1,657 |
| 05.07.2020 | 1,6669 | 1,6969 | 1,6669 | 1,6969 |
| 06.07.2020 | 1,6969 | 1,6969 | 1,6869 | 1,6969 |
| 07.07.2020 | 1,7069 | 1,7069 | 1,656 | 1,6909 |
| 08.07.2020 | 1,6729 | 1,6789 | 1,6729 | 1,6749 |
| 09.07.2020 | 1,6739 | 1,6739 | 1,653 | 1,653 |
| 12.07.2020 | 1,653 | 1,653 | 1,627 | 1,627 |
| 13.07.2020 | 1,632 | 1,632 | 1,613 | 1,613 |
| 15.07.2020 | 1,6619 | 1,6619 | 1,5971 | 1,5971 |
| 16.07.2020 | 1,631 | 1,631 | 1,617 | 1,617 |
| 19.07.2020 | 1,612 | 1,612 | 1,5771 | 1,5771 |
| 20.07.2020 | 1,5721 | 1,5721 | 1,5701 | 1,5701 |
| 21.07.2020 | 1,5661 | 1,5661 | 1,5561 | 1,5561 |
| 22.07.2020 | 1,5551 | 1,5551 | 1,5472 | 1,5472 |
| 23.07.2020 | 1,5372 | 1,5372 | 1,5362 | 1,5362 |
| 26.07.2020 | 1,5362 | 1,5362 | 1,5362 | 1,5362 |
| 27.07.2020 | 1,5362 | 1,5731 | 1,5362 | 1,5731 |
| 28.07.2020 | 1,5731 | 1,5731 | 1,5731 | 1,5731 |
| 29.07.2020 | 1,5751 | 1,5751 | 1,5751 | 1,5751 |
| 03.08.2020 | 1,5551 | 1,5551 | 1,4972 | 1,4972 |
| 04.08.2020 | 1,4972 | 1,4972 | 1,4463 | 1,4463 |
| 05.08.2020 | 1,4923 | 1,4923 | 1,3176 | 1,3176 |
| 06.08.2020 | 1,3046 | 1,3575 | 1,1868 | 1,3575 |
| 09.08.2020 | 1,4473 | 1,4933 | 1,4413 | 1,4933 |
| 10.08.2020 | 1,606 | 1,606 | 1,604 | 1,604 |
| 11.08.2020 | 1,604 | 1,604 | 1,5791 | 1,5791 |
| 12.08.2020 | 1,5452 | 1,5452 | 1,4673 | 1,4773 |
| 13.08.2020 | 1,4673 | 1,4683 | 1,4573 | 1,4683 |
| 16.08.2020 | 1,4853 | 1,4853 | 1,4573 | 1,4573 |
| 17.08.2020 | 1,3974 | 1,4374 | 1,3974 | 1,4374 |
| 18.08.2020 | 1,5811 | 1,5811 | 1,5811 | 1,5811 |
| 19.08.2020 | 1,7368 | 1,7368 | 1,7308 | 1,7308 |
| 20.08.2020 | 1,7947 | 1,7947 | 1,5581 | 1,5581 |
| 23.08.2020 | 1,4074 | 1,5971 | 1,4074 | 1,5851 |
| 24.08.2020 | 1,5761 | 1,5761 | 1,5691 | 1,5691 |
| 25.08.2020 | 1,5691 | 1,5691 | 1,5272 | 1,5272 |
| 26.08.2020 | 1,5272 | 1,5571 | 1,5272 | 1,5571 |
| 27.08.2020 | 1,5372 | 1,5571 | 1,5372 | 1,5571 |
| 30.08.2020 | 1,607 | 1,607 | 1,5671 | 1,5671 |
| 31.08.2020 | 1,5661 | 1,5661 | 1,5272 | 1,5272 |
| 01.09.2020 | 1,5022 | 1,5232 | 1,5022 | 1,5232 |
| 02.09.2020 | 1,5472 | 1,5472 | 1,5272 | 1,5272 |
| 03.09.2020 | 1,5272 | 1,5272 | 1,5272 | 1,5272 |
| 06.09.2020 | 1,5472 | 1,5472 | 1,5272 | 1,5372 |
| 07.09.2020 | 1,4593 | 1,5372 | 1,4593 | 1,5372 |
| 08.09.2020 | 1,5362 | 1,5372 | 1,5362 | 1,5372 |
| 09.09.2020 | 1,5511 | 1,5511 | 1,5342 | 1,5342 |
| 10.09.2020 | 1,5352 | 1,5352 | 1,5322 | 1,5332 |
| 13.09.2020 | 1,5791 | 1,5791 | 1,5721 | 1,5791 |
| 14.09.2020 | 1,606 | 1,606 | 1,5491 | 1,5971 |
| 15.09.2020 | 1,606 | 1,606 | 1,5711 | 1,5961 |
| 16.09.2020 | 1,5961 | 1,606 | 1,5951 | 1,5951 |
| 17.09.2020 | 1,647 | 1,647 | 1,5951 | 1,5951 |
| 20.09.2020 | 1,636 | 1,7029 | 1,613 | 1,7029 |
| 21.09.2020 | 1,7218 | 1,8666 | 1,7218 | 1,8666 |
| 22.09.2020 | 1,9195 | 1,9464 | 1,8446 | 1,8446 |
| 23.09.2020 | 1,6979 | 1,9225 | 1,6979 | 1,9225 |
| 24.09.2020 | 1,9714 | 1,9714 | 1,8945 | 1,8945 |
| 27.09.2020 | 1,8915 | 1,8915 | 1,8366 | 1,8366 |
| 28.09.2020 | 1,8306 | 1,8306 | 1,7717 | 1,8077 |
| 29.09.2020 | 1,8067 | 1,9215 | 1,8067 | 1,9215 |
| 30.09.2020 | 1,9544 | 1,9544 | 1,8097 | 1,8097 |
| 01.10.2020 | 1,8097 | 1,9903 | 1,629 | 1,9464 |
| 04.10.2020 | 2,0363 | 2,0422 | 2,0343 | 2,0343 |
| 05.10.2020 | 2,0263 | 2,0263 | 1,8366 | 1,8676 |
| 06.10.2020 | 1,9185 | 1,9185 | 1,8915 | 1,8945 |
| 07.10.2020 | 1,8466 | 1,8945 | 1,8466 | 1,8945 |
| 08.10.2020 | 1,9265 | 1,9324 | 1,9265 | 1,9324 |
| 11.10.2020 | 1,9364 | 1,9364 | 1,9065 | 1,9065 |
| 12.10.2020 | 1,9115 | 1,9115 | 1,8955 | 1,8955 |
| 13.10.2020 | 1,8965 | 1,9624 | 1,8965 | 1,9624 |
| 14.10.2020 | 2,0163 | 2,0163 | 1,9764 | 1,9814 |
| 15.10.2020 | 1,8955 | 1,9863 | 1,8955 | 1,9863 |
| 18.10.2020 | 2,0183 | 2,0183 | 1,9863 | 1,9893 |
| 19.10.2020 | 1,9963 | 1,9963 | 1,9893 | 1,9893 |
| 20.10.2020 | 1,9963 | 1,9963 | 1,9464 | 1,9464 |
| 21.10.2020 | 1,9963 | 1,9963 | 1,9474 | 1,9474 |
| 22.10.2020 | 1,9664 | 1,9664 | 1,9514 | 1,9514 |
| 25.10.2020 | 1,8975 | 1,8975 | 1,7568 | 1,7568 |
| 26.10.2020 | 1,6969 | 1,8965 | 1,6969 | 1,8915 |
| 27.10.2020 | 1,9664 | 1,9664 | 1,8765 | 1,8765 |
| 29.10.2020 | 1,9215 | 1,9215 | 1,7687 | 1,7767 |
| 01.11.2020 | 1,7767 | 1,8755 | 1,7767 | 1,7967 |
| 02.11.2020 | 1,8167 | 1,8167 | 1,617 | 1,7957 |
| 03.11.2020 | 1,7518 | 1,7997 | 1,7518 | 1,7967 |
| 04.11.2020 | 1,7967 | 1,7967 | 1,7867 | 1,7867 |
| 05.11.2020 | 1,7767 | 1,7867 | 1,7468 | 1,7468 |
| 08.11.2020 | 1,7468 | 1,7468 | 1,7468 | 1,7468 |
| 09.11.2020 | 1,9205 | 1,9205 | 1,8965 | 1,8965 |
| 10.11.2020 | 1,8207 | 1,8566 | 1,8207 | 1,8456 |
| 11.11.2020 | 1,8386 | 1,8386 | 1,7977 | 1,7977 |
| 12.11.2020 | 1,7977 | 1,7977 | 1,7967 | 1,7967 |
| 15.11.2020 | 1,7967 | 1,8167 | 1,7967 | 1,7967 |
| 16.11.2020 | 1,7967 | 1,7967 | 1,7747 | 1,7747 |
| 17.11.2020 | 1,9245 | 1,9245 | 1,7747 | 1,8376 |
| 18.11.2020 | 1,8376 | 1,8376 | 1,7977 | 1,7977 |
| 19.11.2020 | 1,7977 | 1,7977 | 1,7867 | 1,7967 |
| 22.11.2020 | 1,7997 | 1,8067 | 1,7468 | 1,7957 |
| 23.11.2020 | 1,7957 | 1,7967 | 1,7957 | 1,7957 |
| 24.11.2020 | 1,7947 | 1,7947 | 1,7927 | 1,7927 |
| 25.11.2020 | 1,615 | 1,7917 | 1,615 | 1,7917 |
| 26.11.2020 | 1,7917 | 1,7917 | 1,7917 | 1,7917 |
| 29.11.2020 | 1,7518 | 1,7907 | 1,7518 | 1,7568 |
| 30.11.2020 | 1,7618 | 1,8087 | 1,7568 | 1,8087 |
| 01.12.2020 | 1,8177 | 1,8466 | 1,8177 | 1,8187 |
| 02.12.2020 | 1,8456 | 1,8456 | 1,8087 | 1,8446 |
| 03.12.2020 | 1,8446 | 1,8446 | 1,8216 | 1,8296 |
| 06.12.2020 | 1,7967 | 1,8177 | 1,7967 | 1,8177 |
| 07.12.2020 | 1,8686 | 1,8686 | 1,7967 | 1,7967 |
| 08.12.2020 | 1,8356 | 1,8666 | 1,8356 | 1,8666 |
| 09.12.2020 | 1,8815 | 1,8965 | 1,8815 | 1,8915 |
| 10.12.2020 | 1,9075 | 2,0802 | 1,9075 | 2,0802 |
| 13.12.2020 | 2,2878 | 2,2878 | 2,2878 | 2,2878 |
| 14.12.2020 | 2,5154 | 2,5154 | 2,5154 | 2,5154 |
| 15.12.2020 | 2,3856 | 2,3856 | 2,2638 | 2,2658 |
| 16.12.2020 | 2,3956 | 2,3956 | 2,3956 | 2,3956 |
| 17.12.2020 | 2,4156 | 2,4156 | 2,3956 | 2,4056 |
| 20.12.2020 | 2,166 | 2,2459 | 2,166 | 2,2459 |
| 21.12.2020 | 2,2958 | 2,3956 | 2,2958 | 2,3956 |
| 22.12.2020 | 2,6292 | 2,6292 | 2,4954 | 2,4954 |
| 23.12.2020 | 2,4954 | 2,4954 | 2,3557 | 2,3557 |
| 24.12.2020 | 2,3457 | 2,5453 | 2,2958 | 2,5453 |
| 27.12.2020 | 2,7949 | 2,7949 | 2,7689 | 2,7689 |
| 28.12.2020 | 2,8128 | 2,8128 | 2,5972 | 2,697 |
| 29.12.2020 | 2,7469 | 2,9446 | 2,7469 | 2,9446 |
| 30.12.2020 | 2,9446 | 3,1422 | 2,9426 | 3,1422 |