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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,3833
KAPANIŞ 7,3821
En Düşük
DÜŞÜK 2,7749
En Yüksek
YÜKSEK 19
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,1143 | 3,1622 | 3,0344 | 3,1203 |
| 03.01.2022 | 3,1243 | 3,1262 | 3,0324 | 3,0823 |
| 04.01.2022 | 3,0843 | 3,1223 | 3,0444 | 3,1223 |
| 05.01.2022 | 3,1043 | 3,2061 | 3,0743 | 3,1642 |
| 06.01.2022 | 3,1782 | 3,1782 | 3,0324 | 3,1143 |
| 09.01.2022 | 3,1043 | 3,1682 | 3,0604 | 3,1003 |
| 10.01.2022 | 3,1063 | 3,1342 | 3,0604 | 3,0843 |
| 11.01.2022 | 3,0704 | 3,1083 | 3,0484 | 3,0803 |
| 12.01.2022 | 3,0803 | 3,1063 | 3,0444 | 3,0803 |
| 13.01.2022 | 3,0743 | 3,1003 | 3,0544 | 3,0783 |
| 16.01.2022 | 3,0783 | 3,1023 | 3,0604 | 3,0743 |
| 17.01.2022 | 3,0704 | 3,0843 | 3,0384 | 3,0544 |
| 18.01.2022 | 3,0544 | 3,1163 | 3,0025 | 3,0624 |
| 19.01.2022 | 3,0624 | 3,0843 | 2,9945 | 3,0264 |
| 20.01.2022 | 3,0045 | 3,0444 | 2,9945 | 3,0065 |
| 23.01.2022 | 3,0045 | 3,0065 | 2,8148 | 2,8947 |
| 24.01.2022 | 2,8947 | 2,8947 | 2,8048 | 2,8667 |
| 25.01.2022 | 2,8547 | 2,8547 | 2,7949 | 2,8008 |
| 26.01.2022 | 2,8028 | 3,0803 | 2,7949 | 3,0803 |
| 27.01.2022 | 3,0704 | 3,3738 | 2,9845 | 3,3618 |
| 30.01.2022 | 3,3618 | 3,6633 | 3,3618 | 3,6114 |
| 31.01.2022 | 3,6173 | 3,8429 | 3,256 | 3,4536 |
| 01.02.2022 | 3,4237 | 3,4536 | 3,2261 | 3,2919 |
| 02.02.2022 | 3,2939 | 3,3139 | 3,1542 | 3,2241 |
| 03.02.2022 | 3,2141 | 3,262 | 3,1083 | 3,1642 |
| 06.02.2022 | 3,1662 | 3,1662 | 3,0025 | 3,1342 |
| 07.02.2022 | 3,1342 | 3,1342 | 2,9965 | 3,0464 |
| 08.02.2022 | 3,0464 | 3,1442 | 3,0464 | 3,0544 |
| 09.02.2022 | 3,0304 | 3,1043 | 3,0304 | 3,0544 |
| 10.02.2022 | 3,0544 | 3,0903 | 3,0085 | 3,0604 |
| 13.02.2022 | 3,0723 | 3,0963 | 2,9945 | 3,0204 |
| 14.02.2022 | 3,0224 | 3,0823 | 3,0204 | 3,0424 |
| 15.02.2022 | 3,0684 | 3,0843 | 3,0204 | 3,0484 |
| 16.02.2022 | 3,0504 | 3,0743 | 2,9945 | 3,0304 |
| 17.02.2022 | 3,0284 | 3,1961 | 2,9985 | 3,1602 |
| 20.02.2022 | 3,1582 | 3,1941 | 3,0743 | 3,1083 |
| 21.02.2022 | 3,1083 | 3,1442 | 2,9945 | 3,0883 |
| 22.02.2022 | 3,0883 | 3,0883 | 3,0444 | 3,0823 |
| 23.02.2022 | 2,8448 | 2,9586 | 2,7749 | 2,8847 |
| 24.02.2022 | 2,8847 | 3,1602 | 2,8847 | 3,1322 |
| 27.02.2022 | 3,1322 | 3,1322 | 2,9965 | 3,1123 |
| 28.02.2022 | 3,1921 | 3,2001 | 3,0444 | 3,1642 |
| 01.03.2022 | 3,1442 | 3,1442 | 3,0424 | 3,0843 |
| 02.03.2022 | 3,0943 | 3,1422 | 3,0684 | 3,1243 |
| 03.03.2022 | 3,1143 | 3,1223 | 3,0304 | 3,0444 |
| 06.03.2022 | 3,1043 | 3,1043 | 3,0424 | 3,0684 |
| 07.03.2022 | 3,0923 | 3,1322 | 3,0045 | 3,1243 |
| 08.03.2022 | 3,1262 | 3,1422 | 3,0464 | 3,0943 |
| 09.03.2022 | 3,0923 | 3,1941 | 3,0544 | 3,0584 |
| 10.03.2022 | 3,0584 | 3,1402 | 3,0524 | 3,1183 |
| 13.03.2022 | 2,9506 | 3,0923 | 2,8108 | 3,0424 |
| 14.03.2022 | 2,9945 | 3,0145 | 2,9466 | 2,9685 |
| 15.03.2022 | 2,9705 | 3,0045 | 2,8947 | 2,9126 |
| 16.03.2022 | 2,9126 | 2,9346 | 2,8707 | 2,8947 |
| 17.03.2022 | 2,8947 | 2,9825 | 2,8947 | 2,9426 |
| 20.03.2022 | 3,0963 | 3,2221 | 3,0504 | 3,1702 |
| 21.03.2022 | 3,1163 | 3,1682 | 3,0743 | 3,1562 |
| 22.03.2022 | 3,1562 | 3,1562 | 3,0644 | 3,0704 |
| 23.03.2022 | 3,0464 | 3,0983 | 3,0145 | 3,0464 |
| 24.03.2022 | 3,0803 | 3,0803 | 3,0204 | 3,0624 |
| 27.03.2022 | 3,0424 | 3,0624 | 2,9466 | 3,0384 |
| 28.03.2022 | 3,0464 | 3,1402 | 3,0264 | 3,0863 |
| 29.03.2022 | 3,0624 | 3,1342 | 3,0624 | 3,1203 |
| 30.03.2022 | 3,1203 | 3,4137 | 3,0943 | 3,3279 |
| 31.03.2022 | 3,3119 | 3,4896 | 3,24 | 3,28 |
| 03.04.2022 | 3,3039 | 3,3359 | 3,1362 | 3,1901 |
| 04.04.2022 | 3,1821 | 3,2261 | 3,1163 | 3,1722 |
| 05.04.2022 | 3,1821 | 3,1821 | 3,1302 | 3,1302 |
| 06.04.2022 | 3,1322 | 3,1582 | 3,0943 | 3,0963 |
| 07.04.2022 | 3,1881 | 3,4057 | 3,1881 | 3,4057 |
| 10.04.2022 | 3,6932 | 3,7451 | 3,5135 | 3,7451 |
| 11.04.2022 | 3,9048 | 4,0805 | 3,7132 | 3,803 |
| 12.04.2022 | 3,809 | 3,8789 | 3,4696 | 3,5934 |
| 13.04.2022 | 3,5654 | 3,8389 | 3,4636 | 3,6433 |
| 14.04.2022 | 3,7431 | 4,0066 | 3,5634 | 4,0066 |
| 17.04.2022 | 4,0066 | 4,2921 | 3,815 | 3,9687 |
| 18.04.2022 | 4,0825 | 4,1104 | 3,823 | 3,9068 |
| 19.04.2022 | 3,829 | 3,9328 | 3,813 | 3,8868 |
| 20.04.2022 | 3,8868 | 3,9368 | 3,815 | 3,9288 |
| 21.04.2022 | 3,9108 | 3,9168 | 3,7231 | 3,7371 |
| 24.04.2022 | 3,7391 | 3,809 | 3,5535 | 3,6932 |
| 25.04.2022 | 3,7212 | 3,9687 | 3,6034 | 3,6114 |
| 26.04.2022 | 3,6114 | 3,9707 | 3,6114 | 3,9707 |
| 27.04.2022 | 3,9707 | 4,0925 | 3,7731 | 3,9627 |
| 28.04.2022 | 3,8849 | 3,9927 | 3,823 | 3,9927 |
| 04.05.2022 | 3,8928 | 4,1923 | 3,7431 | 4,0386 |
| 05.05.2022 | 3,9827 | 4,1923 | 3,8928 | 4,1224 |
| 08.05.2022 | 4,1264 | 4,4917 | 4,0685 | 4,0865 |
| 09.05.2022 | 4,0725 | 4,1923 | 4,0046 | 4,1025 |
| 10.05.2022 | 4,0925 | 4,1025 | 3,9547 | 4,0226 |
| 11.05.2022 | 4,0226 | 4,1424 | 3,8429 | 4,0066 |
| 12.05.2022 | 4,0206 | 4,1025 | 3,9887 | 4,0825 |
| 15.05.2022 | 4,1623 | 4,1823 | 3,9827 | 4,0565 |
| 16.05.2022 | 4,0026 | 4,0565 | 3,8429 | 3,8849 |
| 17.05.2022 | 3,8809 | 3,9946 | 3,7431 | 3,9927 |
| 19.05.2022 | 3,9927 | 4,352 | 3,9867 | 4,3121 |
| 22.05.2022 | 4,342 | 4,7433 | 4,342 | 4,7433 |
| 23.05.2022 | 4,7473 | 5,2154 | 4,5995 | 5,2154 |
| 24.05.2022 | 5,2803 | 5,7344 | 5,2154 | 5,7344 |
| 25.05.2022 | 5,7344 | 5,989 | 5,1755 | 5,8243 |
| 26.05.2022 | 5,7394 | 6,0439 | 5,4749 | 6,0439 |
| 29.05.2022 | 6,6478 | 6,6478 | 6,3882 | 6,6478 |
| 30.05.2022 | 6,7875 | 7,3115 | 6,2435 | 7,3115 |
| 31.05.2022 | 7,9853 | 8,0402 | 7,6509 | 8,0402 |
| 01.06.2022 | 8,8437 | 8,8437 | 8,8437 | 8,8437 |
| 02.06.2022 | 9,6772 | 9,6772 | 8,8587 | 8,8587 |
| 05.06.2022 | 8,4844 | 8,4844 | 7,9753 | 7,9753 |
| 06.06.2022 | 7,1818 | 8,7689 | 7,1818 | 8,7689 |
| 07.06.2022 | 8,4794 | 8,4794 | 8,0751 | 8,0751 |
| 08.06.2022 | 8,4844 | 8,4844 | 8,2848 | 8,2848 |
| 09.06.2022 | 8,0402 | 8,8138 | 8,0402 | 8,7838 |
| 12.06.2022 | 8,684 | 8,7838 | 8,684 | 8,7339 |
| 13.06.2022 | 8,7339 | 9,6073 | 8,7339 | 9,6073 |
| 14.06.2022 | 10,0016 | 10,5606 | 10,0016 | 10,5606 |
| 15.06.2022 | 10,5805 | 10,5805 | 10,5606 | 10,5606 |
| 16.06.2022 | 10,6803 | 11,5088 | 10,6803 | 11,5088 |
| 19.06.2022 | 12,0279 | 12,1776 | 12,0279 | 12,1776 |
| 20.06.2022 | 12,1876 | 12,2774 | 12,1876 | 12,1976 |
| 21.06.2022 | 10,9798 | 10,9798 | 10,9798 | 10,9798 |
| 22.06.2022 | 9,8818 | 9,8818 | 9,8818 | 9,8818 |
| 23.06.2022 | 9,2829 | 9,9816 | 8,8936 | 8,8936 |
| 26.06.2022 | 8,0053 | 8,9835 | 8,0053 | 8,9336 |
| 27.06.2022 | 8,8687 | 8,8687 | 8,1999 | 8,7838 |
| 28.06.2022 | 8,9835 | 8,9935 | 8,9835 | 8,9835 |
| 29.06.2022 | 8,9835 | 9,2829 | 8,9835 | 9,2829 |
| 30.06.2022 | 9,2829 | 9,3827 | 9,2829 | 9,2879 |
| 03.07.2022 | 9,2879 | 9,3179 | 8,4944 | 8,684 |
| 04.07.2022 | 8,684 | 9,1781 | 8,1051 | 8,13 |
| 05.07.2022 | 8,135 | 8,9386 | 7,7358 | 8,7838 |
| 06.07.2022 | 8,9785 | 9,3877 | 8,4894 | 8,5942 |
| 07.07.2022 | 8,7838 | 8,8238 | 8,2598 | 8,3846 |
| 12.07.2022 | 8,4794 | 8,719 | 8,1899 | 8,3047 |
| 13.07.2022 | 8,3247 | 9,1332 | 7,9554 | 8,5992 |
| 17.07.2022 | 8,6341 | 9,0234 | 8,4195 | 8,5393 |
| 18.07.2022 | 8,6141 | 8,7788 | 8,3946 | 8,5143 |
| 19.07.2022 | 8,5692 | 8,5792 | 8,2748 | 8,3646 |
| 20.07.2022 | 8,4045 | 8,5343 | 8,2947 | 8,4045 |
| 21.07.2022 | 8,5293 | 8,5343 | 8,3397 | 8,4844 |
| 24.07.2022 | 8,5443 | 9,3328 | 8,3896 | 9,0334 |
| 25.07.2022 | 9,0683 | 9,253 | 8,6141 | 8,704 |
| 26.07.2022 | 8,7289 | 8,9336 | 8,3347 | 8,7539 |
| 27.07.2022 | 8,714 | 8,8787 | 8,5393 | 8,6391 |
| 28.07.2022 | 8,6441 | 8,684 | 8,4544 | 8,5493 |
| 31.07.2022 | 8,5493 | 8,6441 | 8,4495 | 8,4644 |
| 01.08.2022 | 8,4844 | 8,5493 | 8,2049 | 8,2199 |
| 02.08.2022 | 8,2199 | 8,9236 | 8,1101 | 8,709 |
| 03.08.2022 | 9,2829 | 9,2829 | 8,14 | 8,155 |
| 04.08.2022 | 8,155 | 8,3496 | 8,0901 | 8,1849 |
| 07.08.2022 | 8,2448 | 8,3247 | 7,9803 | 8,0053 |
| 08.08.2022 | 8,0153 | 8,0801 | 7,4513 | 7,4912 |
| 09.08.2022 | 7,4912 | 7,8506 | 7,1219 | 7,5012 |
| 10.08.2022 | 7,4213 | 7,5811 | 7,1868 | 7,2566 |
| 11.08.2022 | 7,2666 | 7,4263 | 6,9073 | 6,9073 |
| 14.08.2022 | 6,9273 | 7,0171 | 6,5829 | 6,8973 |
| 15.08.2022 | 6,8973 | 7,1618 | 6,7825 | 6,9772 |
| 16.08.2022 | 6,9871 | 7,6709 | 6,9822 | 7,2866 |
| 17.08.2022 | 7,1868 | 7,3415 | 7,042 | 7,047 |
| 18.08.2022 | 6,508 | 7,1868 | 6,508 | 7,1868 |
| 21.08.2022 | 7,1269 | 7,1718 | 6,8624 | 6,8873 |
| 22.08.2022 | 6,8873 | 7,0321 | 6,7476 | 6,8724 |
| 23.08.2022 | 6,8724 | 6,9322 | 6,6378 | 6,6727 |
| 24.08.2022 | 6,6877 | 7,0021 | 6,6378 | 6,8374 |
| 25.08.2022 | 6,8374 | 6,9522 | 6,7126 | 6,8773 |
| 28.08.2022 | 6,8773 | 6,8873 | 6,6328 | 6,7126 |
| 30.08.2022 | 6,7775 | 6,7775 | 6,5879 | 6,6178 |
| 31.08.2022 | 6,7126 | 6,8574 | 6,5829 | 6,7875 |
| 01.09.2022 | 6,7725 | 7,4663 | 6,6478 | 7,3814 |
| 04.09.2022 | 7,2866 | 7,9404 | 7,047 | 7,6559 |
| 05.09.2022 | 7,6859 | 7,7957 | 7,3115 | 7,4164 |
| 06.09.2022 | 7,4363 | 7,8655 | 7,4363 | 7,6809 |
| 07.09.2022 | 7,7158 | 7,8156 | 7,5262 | 7,6859 |
| 08.09.2022 | 7,4862 | 7,7408 | 7,4862 | 7,611 |
| 11.09.2022 | 7,591 | 7,591 | 7,1868 | 7,1868 |
| 12.09.2022 | 7,1968 | 7,1968 | 6,7027 | 6,7027 |
| 13.09.2022 | 6,7027 | 6,8075 | 6,3882 | 6,5879 |
| 14.09.2022 | 6,6328 | 7,1518 | 6,6328 | 7,062 |
| 15.09.2022 | 6,8574 | 7,0071 | 6,6777 | 6,7126 |
| 18.09.2022 | 6,7376 | 6,8474 | 6,5879 | 6,6278 |
| 19.09.2022 | 6,6278 | 6,7526 | 6,5979 | 6,7476 |
| 20.09.2022 | 6,7526 | 7,4213 | 6,6677 | 7,4213 |
| 21.09.2022 | 7,5361 | 7,8306 | 7,1918 | 7,4812 |
| 22.09.2022 | 7,3714 | 7,3714 | 7,087 | 7,1369 |
| 25.09.2022 | 7,1419 | 7,6859 | 6,9123 | 7,5062 |
| 26.09.2022 | 7,5112 | 7,621 | 7,1369 | 7,3764 |
| 27.09.2022 | 7,3864 | 7,4263 | 7,1369 | 7,3115 |
| 28.09.2022 | 7,4313 | 7,6559 | 6,9871 | 7,1419 |
| 29.09.2022 | 7,1269 | 7,1269 | 6,8823 | 6,9822 |
| 02.10.2022 | 6,9871 | 7,1668 | 6,8873 | 7,077 |
| 03.10.2022 | 7,0371 | 7,3315 | 7,0071 | 7,1419 |
| 04.10.2022 | 7,1668 | 7,4613 | 7,092 | 7,3215 |
| 05.10.2022 | 7,3814 | 7,4313 | 7,1269 | 7,1369 |
| 06.10.2022 | 7,1419 | 7,1718 | 6,8224 | 6,9273 |
| 09.10.2022 | 6,9622 | 7,1668 | 6,8674 | 7,0071 |
| 10.10.2022 | 7,1419 | 7,1419 | 6,9572 | 7,042 |
| 11.10.2022 | 7,052 | 7,1618 | 6,9372 | 6,9372 |
| 12.10.2022 | 6,9372 | 7,631 | 6,7775 | 7,631 |
| 13.10.2022 | 7,6359 | 8,3896 | 7,6359 | 8,3896 |
| 16.10.2022 | 8,8587 | 9,228 | 8,7888 | 9,228 |
| 17.10.2022 | 9,9617 | 10,1413 | 9,782 | 10,1413 |
| 18.10.2022 | 11,1495 | 11,1495 | 10,6803 | 11,1495 |
| 19.10.2022 | 11,8282 | 12,2574 | 10,9798 | 12,1476 |
| 20.10.2022 | 12,1676 | 13,3255 | 11,1295 | 13,1558 |
| 23.10.2022 | 14,0641 | 14,4634 | 13,3754 | 14,4634 |
| 24.10.2022 | 15,1721 | 15,9007 | 14,4334 | 15,9007 |
| 25.10.2022 | 16,1802 | 17,0386 | 15,3617 | 15,3617 |
| 26.10.2022 | 15,1322 | 15,9706 | 13,8745 | 14,7529 |
| 27.10.2022 | 14,4734 | 14,4734 | 13,4652 | 13,9443 |
| 30.10.2022 | 13,6149 | 13,8745 | 12,5569 | 12,5569 |
| 31.10.2022 | 12,2674 | 13,8046 | 11,3192 | 13,8046 |
| 01.11.2022 | 13,8046 | 15,1821 | 13,3454 | 15,1821 |
| 02.11.2022 | 15,1821 | 16,6294 | 14,683 | 15,4616 |
| 03.11.2022 | 14,9725 | 16,0604 | 14,4235 | 15,4715 |
| 06.11.2022 | 15,4815 | 16,1004 | 14,8627 | 14,9425 |
| 07.11.2022 | 14,9325 | 14,9325 | 14,2138 | 14,2638 |
| 08.11.2022 | 14,2638 | 15,5913 | 13,9943 | 15,2819 |
| 09.11.2022 | 15,2719 | 15,2819 | 14,4634 | 14,5033 |
| 10.11.2022 | 14,4734 | 14,4734 | 13,8745 | 14,0741 |
| 13.11.2022 | 13,9244 | 14,9225 | 13,3055 | 14,673 |
| 14.11.2022 | 14,7728 | 15,1821 | 14,1739 | 14,4734 |
| 15.11.2022 | 14,4734 | 14,6031 | 13,7547 | 13,8246 |
| 16.11.2022 | 13,8246 | 14,5233 | 12,7765 | 13,9743 |
| 17.11.2022 | 15,3717 | 15,3717 | 15,3717 | 15,3717 |
| 20.11.2022 | 16,9089 | 16,9089 | 16,9089 | 16,9089 |
| 21.11.2022 | 18,5958 | 18,5958 | 15,242 | 15,2719 |
| 22.11.2022 | 13,75 | 16,79 | 13,75 | 16,79 |
| 23.11.2022 | 16,99 | 18,46 | 16,81 | 18,46 |
| 24.11.2022 | 18,59 | 19 | 16,62 | 16,98 |
| 27.11.2022 | 16,98 | 16,98 | 15,29 | 15,31 |
| 28.11.2022 | 15,31 | 15,6 | 14,1 | 14,68 |
| 29.11.2022 | 14,68 | 14,68 | 14,15 | 14,25 |
| 30.11.2022 | 14,25 | 14,87 | 14,24 | 14,52 |
| 01.12.2022 | 14,52 | 14,65 | 13,07 | 13,3 |
| 04.12.2022 | 13,2 | 13,97 | 12,02 | 13,48 |
| 05.12.2022 | 13,48 | 13,59 | 12,82 | 12,93 |
| 06.12.2022 | 13,04 | 13,1 | 12,18 | 12,21 |
| 07.12.2022 | 12,21 | 12,87 | 11,8 | 12,46 |
| 08.12.2022 | 12,48 | 13,06 | 12,47 | 12,85 |
| 11.12.2022 | 13,1 | 14,13 | 13,1 | 14,13 |
| 12.12.2022 | 14,73 | 14,97 | 13,58 | 14,18 |
| 13.12.2022 | 14,23 | 14,35 | 13,5 | 13,5 |
| 14.12.2022 | 13,3 | 13,66 | 12,15 | 12,15 |
| 15.12.2022 | 12,15 | 12,27 | 11,55 | 11,76 |
| 18.12.2022 | 11,77 | 11,93 | 11,26 | 11,43 |
| 19.12.2022 | 11,44 | 12 | 11,34 | 11,65 |
| 20.12.2022 | 11,66 | 11,76 | 11,54 | 11,58 |
| 21.12.2022 | 11,61 | 11,96 | 11,55 | 11,61 |
| 22.12.2022 | 11,5 | 11,57 | 10,74 | 10,9 |
| 25.12.2022 | 10,93 | 11 | 10,65 | 10,72 |
| 26.12.2022 | 10,76 | 10,79 | 10,18 | 10,2 |
| 27.12.2022 | 10,2 | 10,82 | 9,95 | 10,34 |
| 28.12.2022 | 10,37 | 10,7 | 10,25 | 10,45 |
| 29.12.2022 | 10,49 | 10,68 | 10,33 | 10,39 |