MZHLD
MAZHAR ZORLU HOLDİNG A.Ş.
18:10:01
5.95 ₺
-0.030 (%-0.50)
Önceki Kapanış: 5.98·
Volatilite: 2.010
Düşük₺5.88
Yüksek₺6
Piyasa Verileri
Spot Piyasa
A:5.94
S:5.95
Önceki haftaya göre (WoW)
+0.85%
Önceki aya göre (MoM)
-5.25%
Yılbaşından bugüne (YTD)
-4.95%
Önceki yıla göre (YoY)
+4.20%
MZHLD: MAZHAR ZORLU HOLDİNG A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5597
KAPANIŞ 3,5518
En Düşük
DÜŞÜK 2,6751
En Yüksek
YÜKSEK 5,2703
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,1921 | 3,1921 | 3,0983 | 3,0983 |
| 04.01.2021 | 2,8448 | 3,0983 | 2,8448 | 3,0983 |
| 05.01.2021 | 3,0983 | 3,4077 | 3,0983 | 3,4077 |
| 06.01.2021 | 3,6134 | 3,7032 | 3,6134 | 3,7032 |
| 07.01.2021 | 3,7431 | 3,793 | 3,7431 | 3,7431 |
| 10.01.2021 | 3,7471 | 3,7471 | 3,3698 | 3,3698 |
| 11.01.2021 | 3,7052 | 3,7052 | 3,7052 | 3,7052 |
| 12.01.2021 | 3,7032 | 3,7032 | 3,3918 | 3,6433 |
| 13.01.2021 | 3,5834 | 3,5834 | 3,28 | 3,4956 |
| 14.01.2021 | 3,4956 | 3,4956 | 3,4736 | 3,4736 |
| 17.01.2021 | 3,4736 | 3,793 | 3,4736 | 3,793 |
| 18.01.2021 | 3,793 | 4,0945 | 3,793 | 4,0925 |
| 19.01.2021 | 4,2222 | 4,2921 | 3,9927 | 3,9927 |
| 20.01.2021 | 3,8928 | 3,8928 | 3,791 | 3,791 |
| 21.01.2021 | 3,6972 | 3,7431 | 3,6972 | 3,7431 |
| 24.01.2021 | 3,813 | 3,813 | 3,779 | 3,779 |
| 25.01.2021 | 3,7431 | 3,7431 | 3,6593 | 3,6593 |
| 26.01.2021 | 3,6932 | 3,6932 | 3,4397 | 3,4397 |
| 27.01.2021 | 3,4437 | 3,5535 | 3,4437 | 3,5535 |
| 28.01.2021 | 3,6034 | 3,6932 | 3,6034 | 3,6932 |
| 31.01.2021 | 3,6932 | 3,6932 | 3,5535 | 3,5535 |
| 01.02.2021 | 3,5535 | 3,5535 | 3,3938 | 3,4576 |
| 02.02.2021 | 3,4576 | 3,4596 | 3,4576 | 3,4576 |
| 03.02.2021 | 3,4576 | 3,4576 | 3,3019 | 3,3039 |
| 04.02.2021 | 3,3438 | 3,6333 | 3,3438 | 3,5255 |
| 07.02.2021 | 3,4956 | 3,4956 | 3,4936 | 3,4936 |
| 08.02.2021 | 3,5335 | 3,7032 | 3,5335 | 3,7032 |
| 09.02.2021 | 3,7032 | 3,7032 | 3,6413 | 3,6413 |
| 10.02.2021 | 3,6034 | 3,6034 | 3,5714 | 3,5714 |
| 11.02.2021 | 3,6213 | 3,6932 | 3,6213 | 3,6932 |
| 14.02.2021 | 4,0625 | 4,0625 | 4,0625 | 4,0625 |
| 15.02.2021 | 4,3919 | 4,3919 | 3,9946 | 3,9946 |
| 16.02.2021 | 3,9946 | 4,1903 | 3,9946 | 4,1783 |
| 17.02.2021 | 4,1783 | 4,1783 | 4,0965 | 4,0965 |
| 18.02.2021 | 4,1444 | 4,2043 | 4,1444 | 4,2003 |
| 21.02.2021 | 4,2801 | 4,5916 | 4,2801 | 4,5896 |
| 22.02.2021 | 4,4438 | 4,4438 | 4,1324 | 4,1324 |
| 23.02.2021 | 3,7192 | 3,7192 | 3,7192 | 3,7192 |
| 24.02.2021 | 3,9927 | 3,9927 | 3,795 | 3,9927 |
| 25.02.2021 | 4,3899 | 4,3899 | 4,2522 | 4,2921 |
| 28.02.2021 | 4,3819 | 4,4219 | 4,3819 | 4,4219 |
| 01.03.2021 | 4,4418 | 4,7932 | 4,3879 | 4,7932 |
| 02.03.2021 | 5,2703 | 5,2703 | 4,5916 | 4,5916 |
| 03.03.2021 | 4,5916 | 4,5916 | 4,5416 | 4,5416 |
| 04.03.2021 | 4,7892 | 4,9908 | 4,6934 | 4,6934 |
| 07.03.2021 | 4,7413 | 4,7413 | 4,2242 | 4,2242 |
| 08.03.2021 | 4,2242 | 4,2322 | 4,2222 | 4,2242 |
| 09.03.2021 | 4,2242 | 4,2422 | 3,9667 | 3,9667 |
| 10.03.2021 | 3,9667 | 4,0625 | 3,9667 | 4,0625 |
| 11.03.2021 | 4,0026 | 4,4678 | 3,8968 | 4,334 |
| 14.03.2021 | 3,9627 | 4,2901 | 3,9627 | 4,2901 |
| 15.03.2021 | 4,3081 | 4,3081 | 3,9927 | 4,1803 |
| 16.03.2021 | 4,1104 | 4,2422 | 4,0745 | 4,0745 |
| 17.03.2021 | 3,9927 | 4,0725 | 3,9927 | 4,0725 |
| 18.03.2021 | 4,0326 | 4,0346 | 3,9966 | 3,9966 |
| 21.03.2021 | 3,5974 | 3,5974 | 3,5974 | 3,5974 |
| 22.03.2021 | 3,3458 | 3,8429 | 3,3458 | 3,8429 |
| 23.03.2021 | 3,8429 | 3,9907 | 3,8429 | 3,9907 |
| 24.03.2021 | 3,9927 | 3,9927 | 3,8908 | 3,8908 |
| 25.03.2021 | 3,9687 | 3,9927 | 3,6034 | 3,9927 |
| 28.03.2021 | 4,0266 | 4,0945 | 4,0266 | 4,0925 |
| 29.03.2021 | 3,9927 | 3,9927 | 3,7631 | 3,8908 |
| 30.03.2021 | 3,8908 | 3,9927 | 3,8908 | 3,9927 |
| 31.03.2021 | 3,9867 | 3,9867 | 3,7331 | 3,8449 |
| 01.04.2021 | 3,8449 | 3,8449 | 3,7291 | 3,7291 |
| 04.04.2021 | 3,7291 | 3,7291 | 3,6453 | 3,6533 |
| 05.04.2021 | 3,6433 | 3,6433 | 3,5135 | 3,5135 |
| 06.04.2021 | 3,827 | 3,827 | 3,4157 | 3,6932 |
| 07.04.2021 | 3,803 | 3,803 | 3,793 | 3,803 |
| 08.04.2021 | 3,793 | 3,793 | 3,5135 | 3,5555 |
| 11.04.2021 | 3,5555 | 3,5555 | 3,3578 | 3,3618 |
| 12.04.2021 | 3,5934 | 3,5934 | 3,1961 | 3,2919 |
| 13.04.2021 | 3,4936 | 3,4936 | 3,4437 | 3,4876 |
| 14.04.2021 | 3,4916 | 3,4916 | 3,1442 | 3,1442 |
| 15.04.2021 | 2,8547 | 3,2939 | 2,8547 | 3,286 |
| 18.04.2021 | 3,286 | 3,3019 | 3,282 | 3,282 |
| 19.04.2021 | 3,28 | 3,28 | 3,27 | 3,27 |
| 20.04.2021 | 3,268 | 3,268 | 3,0424 | 3,0544 |
| 21.04.2021 | 3,0544 | 3,0544 | 2,9945 | 3,0504 |
| 25.04.2021 | 3,0504 | 3,0943 | 3,0504 | 3,0943 |
| 26.04.2021 | 3,27 | 3,27 | 3,1682 | 3,1682 |
| 27.04.2021 | 3,1921 | 3,1921 | 3,1702 | 3,1702 |
| 28.04.2021 | 3,0983 | 3,0983 | 3,0943 | 3,0983 |
| 29.04.2021 | 3,0923 | 3,1382 | 3,0823 | 3,1382 |
| 02.05.2021 | 3,0524 | 3,0644 | 3,0524 | 3,0644 |
| 03.05.2021 | 3,0644 | 3,0943 | 3,0644 | 3,0943 |
| 04.05.2021 | 3,1422 | 3,1422 | 2,9945 | 3,0903 |
| 05.05.2021 | 3,0843 | 3,0843 | 3,0444 | 3,0544 |
| 06.05.2021 | 3,0544 | 3,0544 | 2,9945 | 2,9945 |
| 09.05.2021 | 2,9945 | 2,9965 | 2,9945 | 2,9945 |
| 10.05.2021 | 2,9925 | 2,9925 | 2,9885 | 2,9885 |
| 11.05.2021 | 2,9446 | 2,9885 | 2,9446 | 2,9885 |
| 16.05.2021 | 2,8967 | 2,9246 | 2,8967 | 2,9246 |
| 17.05.2021 | 2,9226 | 2,9246 | 2,9206 | 2,9246 |
| 19.05.2021 | 2,9246 | 2,9306 | 2,9246 | 2,9246 |
| 20.05.2021 | 2,9506 | 2,9506 | 2,9506 | 2,9506 |
| 23.05.2021 | 2,7449 | 2,8488 | 2,7449 | 2,8488 |
| 24.05.2021 | 2,8488 | 2,8488 | 2,7609 | 2,7609 |
| 25.05.2021 | 2,705 | 2,705 | 2,6751 | 2,6851 |
| 26.05.2021 | 2,693 | 2,7949 | 2,693 | 2,7949 |
| 27.05.2021 | 2,7949 | 2,8947 | 2,7949 | 2,8947 |
| 30.05.2021 | 2,9146 | 3,1841 | 2,9146 | 3,1841 |
| 31.05.2021 | 3,5016 | 3,5016 | 3,5016 | 3,5016 |
| 01.06.2021 | 3,7092 | 3,8509 | 3,7092 | 3,8509 |
| 02.06.2021 | 3,8549 | 4,2342 | 3,4676 | 4,2342 |
| 03.06.2021 | 4,1923 | 4,5416 | 3,9927 | 4,0985 |
| 06.06.2021 | 3,9907 | 4,2881 | 3,9328 | 4,0026 |
| 07.06.2021 | 3,823 | 4,1304 | 3,7651 | 3,9707 |
| 08.06.2021 | 4,1923 | 4,366 | 3,9927 | 4,366 |
| 09.06.2021 | 4,8012 | 4,8012 | 4,6115 | 4,8012 |
| 10.06.2021 | 4,8052 | 5,1904 | 4,3919 | 5,0008 |
| 13.06.2021 | 4,9958 | 5,0906 | 4,5516 | 4,5916 |
| 14.06.2021 | 4,4917 | 4,8052 | 4,2921 | 4,7792 |
| 15.06.2021 | 4,8371 | 4,891 | 4,5935 | 4,8411 |
| 16.06.2021 | 4,8411 | 4,8411 | 4,5995 | 4,5995 |
| 17.06.2021 | 4,5995 | 4,7572 | 4,3759 | 4,3759 |
| 20.06.2021 | 4,1444 | 4,5616 | 3,9927 | 4,2761 |
| 21.06.2021 | 4,2761 | 4,3919 | 4,0645 | 4,1663 |
| 22.06.2021 | 4,1663 | 4,2801 | 4,0026 | 4,0026 |
| 23.06.2021 | 4,0046 | 4,1923 | 3,9587 | 4,0366 |
| 24.06.2021 | 4,0366 | 4,0366 | 3,8928 | 4,0006 |
| 27.06.2021 | 3,9966 | 4,36 | 3,8669 | 4,2422 |
| 28.06.2021 | 4,1903 | 4,35 | 3,9907 | 4,0925 |
| 29.06.2021 | 4,0925 | 4,1883 | 3,8928 | 3,9527 |
| 30.06.2021 | 3,9507 | 3,9507 | 3,6832 | 3,789 |
| 01.07.2021 | 3,789 | 3,789 | 3,4237 | 3,7511 |
| 04.07.2021 | 3,6732 | 3,8329 | 3,6453 | 3,6533 |
| 05.07.2021 | 3,7431 | 3,7431 | 3,5934 | 3,6832 |
| 06.07.2021 | 3,6832 | 3,831 | 3,6832 | 3,7591 |
| 07.07.2021 | 3,7591 | 3,793 | 3,5934 | 3,6553 |
| 08.07.2021 | 3,6732 | 3,6932 | 3,5994 | 3,5994 |
| 11.07.2021 | 3,5974 | 3,7431 | 3,4337 | 3,4357 |
| 12.07.2021 | 3,4357 | 3,5036 | 3,1342 | 3,3578 |
| 13.07.2021 | 3,3339 | 3,4437 | 3,3039 | 3,3918 |
| 15.07.2021 | 3,3918 | 3,7291 | 3,3718 | 3,7291 |
| 18.07.2021 | 3,7291 | 4,0925 | 3,7291 | 4,0326 |
| 25.07.2021 | 3,9427 | 4,2322 | 3,7471 | 4,0206 |
| 26.07.2021 | 3,9687 | 3,9687 | 3,7711 | 3,8968 |
| 27.07.2021 | 3,823 | 3,9747 | 3,6932 | 3,7731 |
| 28.07.2021 | 3,7731 | 3,9168 | 3,6433 | 3,819 |
| 29.07.2021 | 4,2003 | 4,2003 | 3,803 | 3,8928 |
| 01.08.2021 | 3,8928 | 3,9767 | 3,7531 | 3,7731 |
| 02.08.2021 | 3,803 | 3,8629 | 3,791 | 3,8329 |
| 03.08.2021 | 3,8329 | 3,8729 | 3,7172 | 3,793 |
| 04.08.2021 | 3,783 | 3,791 | 3,6932 | 3,7711 |
| 05.08.2021 | 3,7631 | 3,9048 | 3,6633 | 3,831 |
| 08.08.2021 | 3,831 | 3,8429 | 3,6932 | 3,8369 |
| 09.08.2021 | 3,809 | 3,8369 | 3,6832 | 3,6912 |
| 10.08.2021 | 3,6832 | 3,789 | 3,4936 | 3,5894 |
| 11.08.2021 | 3,5874 | 3,6932 | 3,5694 | 3,5694 |
| 12.08.2021 | 3,5694 | 3,7331 | 3,5295 | 3,7331 |
| 15.08.2021 | 3,7331 | 3,8829 | 3,7331 | 3,8409 |
| 16.08.2021 | 3,8329 | 4,1923 | 3,6832 | 4,0825 |
| 17.08.2021 | 3,9927 | 4,0765 | 3,787 | 3,787 |
| 18.08.2021 | 3,7032 | 3,9927 | 3,7032 | 3,9208 |
| 19.08.2021 | 3,8868 | 3,9128 | 3,7331 | 3,7471 |
| 22.08.2021 | 3,7471 | 3,7671 | 3,6433 | 3,6972 |
| 23.08.2021 | 3,7032 | 3,7631 | 3,6553 | 3,6593 |
| 24.08.2021 | 3,6932 | 3,7771 | 3,5934 | 3,6213 |
| 25.08.2021 | 3,6213 | 3,6213 | 3,5375 | 3,5535 |
| 26.08.2021 | 3,6453 | 3,6453 | 3,5275 | 3,5914 |
| 30.08.2021 | 3,5914 | 3,7291 | 3,5275 | 3,5934 |
| 31.08.2021 | 3,6034 | 3,6313 | 3,5455 | 3,5754 |
| 01.09.2021 | 3,5794 | 3,6134 | 3,4956 | 3,5974 |
| 02.09.2021 | 3,5974 | 3,6134 | 3,5435 | 3,5934 |
| 05.09.2021 | 3,5914 | 3,6513 | 3,5575 | 3,5754 |
| 06.09.2021 | 3,5874 | 3,6353 | 3,5335 | 3,5794 |
| 07.09.2021 | 3,4596 | 3,5794 | 3,4596 | 3,5055 |
| 08.09.2021 | 3,5055 | 3,5275 | 3,4936 | 3,5115 |
| 09.09.2021 | 3,5395 | 3,5654 | 3,4936 | 3,4956 |
| 12.09.2021 | 3,4956 | 3,5355 | 3,3958 | 3,4936 |
| 13.09.2021 | 3,4936 | 3,5415 | 3,4417 | 3,4417 |
| 14.09.2021 | 3,4417 | 3,4916 | 3,3918 | 3,3918 |
| 15.09.2021 | 3,3918 | 3,4337 | 3,3558 | 3,3778 |
| 16.09.2021 | 3,3798 | 3,4017 | 3,2939 | 3,3938 |
| 19.09.2021 | 3,3938 | 3,4037 | 3,25 | 3,2939 |
| 20.09.2021 | 3,2939 | 3,3918 | 3,1941 | 3,3219 |
| 21.09.2021 | 3,2939 | 3,3578 | 3,246 | 3,3159 |
| 22.09.2021 | 3,3159 | 3,3678 | 3,2919 | 3,2939 |
| 23.09.2021 | 3,3179 | 3,3438 | 3,2001 | 3,2061 |
| 26.09.2021 | 3,1961 | 3,3039 | 3,1442 | 3,2121 |
| 27.09.2021 | 3,2121 | 3,2321 | 3,1442 | 3,1462 |
| 28.09.2021 | 3,1402 | 3,3618 | 2,9945 | 3,2141 |
| 29.09.2021 | 3,1462 | 3,3938 | 3,0963 | 3,2041 |
| 30.09.2021 | 3,2061 | 3,246 | 3,2041 | 3,236 |
| 03.10.2021 | 3,236 | 3,2939 | 3,1482 | 3,1801 |
| 04.10.2021 | 3,1722 | 3,1722 | 3,1143 | 3,1183 |
| 05.10.2021 | 3,1183 | 3,268 | 3,0644 | 3,24 |
| 06.10.2021 | 3,266 | 3,3139 | 3,1243 | 3,234 |
| 07.10.2021 | 3,2081 | 3,238 | 3,1442 | 3,2301 |
| 10.10.2021 | 3,2121 | 3,2221 | 3,1522 | 3,1841 |
| 11.10.2021 | 3,1841 | 3,2021 | 3,1163 | 3,1163 |
| 12.10.2021 | 3,1163 | 3,1941 | 3,0943 | 3,1043 |
| 13.10.2021 | 3,1921 | 3,1921 | 3,0444 | 3,0664 |
| 14.10.2021 | 3,0664 | 3,1003 | 2,9965 | 3,0444 |
| 17.10.2021 | 3,0444 | 3,0464 | 2,9945 | 3,0344 |
| 18.10.2021 | 3,0364 | 3,0544 | 3,0085 | 3,0384 |
| 19.10.2021 | 3,0404 | 3,0903 | 3,0164 | 3,0164 |
| 20.10.2021 | 3,0464 | 3,2939 | 2,9965 | 3,2939 |
| 21.10.2021 | 3,272 | 3,272 | 3,1442 | 3,2041 |
| 24.10.2021 | 3,2181 | 3,2939 | 3,0943 | 3,2021 |
| 25.10.2021 | 3,2021 | 3,2919 | 3,1462 | 3,1961 |
| 26.10.2021 | 3,1961 | 3,252 | 3,1602 | 3,1662 |
| 27.10.2021 | 3,1762 | 3,1941 | 3,1103 | 3,1642 |
| 31.10.2021 | 3,1642 | 3,2021 | 3,0105 | 3,1422 |
| 01.11.2021 | 3,1402 | 3,1422 | 3,0644 | 3,1123 |
| 02.11.2021 | 3,0823 | 3,1103 | 3,0244 | 3,0584 |
| 03.11.2021 | 3,0584 | 3,1143 | 3,0584 | 3,0783 |
| 04.11.2021 | 3,0823 | 3,0823 | 3,0424 | 3,0823 |
| 07.11.2021 | 3,0823 | 3,1123 | 2,9985 | 3,1063 |
| 08.11.2021 | 3,0923 | 3,1063 | 3,0544 | 3,0903 |
| 09.11.2021 | 3,0903 | 3,0903 | 3,0065 | 3,0324 |
| 10.11.2021 | 3,0184 | 3,0783 | 2,9965 | 3,0324 |
| 11.11.2021 | 3,0065 | 3,0424 | 2,9865 | 3,0244 |
| 14.11.2021 | 3,0244 | 3,1203 | 2,9945 | 3,0224 |
| 15.11.2021 | 3,0224 | 3,0224 | 2,9446 | 2,9845 |
| 16.11.2021 | 2,9825 | 3,0444 | 2,9126 | 2,9885 |
| 17.11.2021 | 2,9885 | 3,0105 | 2,9186 | 2,9705 |
| 18.11.2021 | 2,9725 | 3,0823 | 2,9446 | 3,0504 |
| 21.11.2021 | 2,8348 | 3,264 | 2,8348 | 3,236 |
| 22.11.2021 | 3,24 | 3,252 | 3,0684 | 3,1143 |
| 23.11.2021 | 3,0963 | 3,2041 | 3,0943 | 3,1063 |
| 24.11.2021 | 3,1941 | 3,1941 | 3,1023 | 3,1203 |
| 25.11.2021 | 3,1262 | 3,1262 | 3,0125 | 3,0843 |
| 28.11.2021 | 3,0943 | 3,1043 | 3,0025 | 3,0624 |
| 29.11.2021 | 3,0624 | 3,0923 | 3,0324 | 3,0484 |
| 30.11.2021 | 3,0484 | 3,1183 | 3,0444 | 3,1183 |
| 01.12.2021 | 3,1203 | 3,1941 | 3,0524 | 3,1881 |
| 02.12.2021 | 3,1841 | 3,246 | 3,1362 | 3,1881 |
| 05.12.2021 | 3,1861 | 3,242 | 3,1542 | 3,1981 |
| 06.12.2021 | 3,1981 | 3,5175 | 3,1402 | 3,5175 |
| 07.12.2021 | 3,6932 | 3,8689 | 3,5435 | 3,8689 |
| 08.12.2021 | 3,7431 | 3,793 | 3,5774 | 3,6633 |
| 09.12.2021 | 3,5934 | 3,5934 | 3,4437 | 3,4477 |
| 12.12.2021 | 3,4477 | 3,5495 | 3,3419 | 3,4057 |
| 13.12.2021 | 3,5016 | 3,5435 | 3,3658 | 3,3938 |
| 14.12.2021 | 3,3938 | 3,6772 | 3,3938 | 3,5475 |
| 15.12.2021 | 3,5335 | 3,5375 | 3,4137 | 3,4896 |
| 16.12.2021 | 3,5934 | 3,6433 | 3,2021 | 3,2021 |
| 19.12.2021 | 3,2021 | 3,288 | 3,0364 | 3,0384 |
| 20.12.2021 | 3,286 | 3,286 | 3,0384 | 3,0983 |
| 21.12.2021 | 3,1083 | 3,2021 | 3,0644 | 3,0863 |
| 22.12.2021 | 3,0943 | 3,1801 | 3,0244 | 3,1223 |
| 23.12.2021 | 3,1262 | 3,1821 | 2,9945 | 3,1322 |
| 26.12.2021 | 3,0384 | 3,1442 | 3,0384 | 3,0803 |
| 27.12.2021 | 3,0404 | 3,1043 | 2,9965 | 3,0204 |
| 28.12.2021 | 3,0204 | 3,0384 | 2,9945 | 3,0025 |
| 29.12.2021 | 3,0045 | 3,0624 | 2,9905 | 3,0504 |
| 30.12.2021 | 3,0544 | 3,1163 | 3,0045 | 3,1063 |