ZRGYO
ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (ZRGYO)
18.600
₺
-0.410 (%-2.16)
ZRGYO: ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 21,5894
KAPANIŞ 21,6008
En Düşük
DÜŞÜK 12,5017
En Yüksek
YÜKSEK 29,2697
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 13,4046 | 13,4144 | 12,7794 | 12,9978 |
| 02.01.2025 | 13,0076 | 13,1466 | 12,7299 | 12,7696 |
| 05.01.2025 | 12,71 | 13,0076 | 12,6406 | 12,7299 |
| 06.01.2025 | 12,7397 | 12,9978 | 12,6902 | 12,7497 |
| 07.01.2025 | 12,7497 | 12,9085 | 12,5017 | 12,8291 |
| 08.01.2025 | 12,8985 | 13,0771 | 12,6208 | 13,0076 |
| 09.01.2025 | 13,0076 | 13,1466 | 12,8985 | 12,8985 |
| 12.01.2025 | 12,8688 | 13,1664 | 12,839 | 13,0076 |
| 13.01.2025 | 13,097 | 13,2954 | 12,9679 | 13,1862 |
| 14.01.2025 | 13,1962 | 13,3946 | 13,0275 | 13,3152 |
| 15.01.2025 | 13,335 | 13,6228 | 13,2855 | 13,6228 |
| 16.01.2025 | 13,6228 | 13,7419 | 13,484 | 13,6328 |
| 19.01.2025 | 13,6426 | 13,8808 | 13,5038 | 13,7518 |
| 20.01.2025 | 13,7518 | 13,7816 | 13,2656 | 13,5931 |
| 21.01.2025 | 13,6328 | 13,6923 | 13,4144 | 13,5732 |
| 22.01.2025 | 13,5732 | 13,7816 | 13,5435 | 13,7022 |
| 23.01.2025 | 13,7022 | 14,9821 | 13,6724 | 14,754 |
| 26.01.2025 | 14,8829 | 15,1211 | 14,1983 | 14,6447 |
| 27.01.2025 | 14,6447 | 14,8035 | 14,2082 | 14,4662 |
| 28.01.2025 | 14,4662 | 14,5853 | 14,3273 | 14,4067 |
| 29.01.2025 | 14,4067 | 14,9821 | 14,3868 | 14,9126 |
| 30.01.2025 | 14,9821 | 15,0317 | 14,6447 | 14,7043 |
| 02.02.2025 | 14,4861 | 15,6568 | 14,4861 | 15,1211 |
| 03.02.2025 | 15,0913 | 15,2996 | 15,0119 | 15,1806 |
| 04.02.2025 | 15,2302 | 15,4287 | 14,5655 | 14,9623 |
| 05.02.2025 | 14,9623 | 15,3691 | 14,9523 | 15,3691 |
| 06.02.2025 | 15,4683 | 15,4782 | 15,1806 | 15,4287 |
| 09.02.2025 | 15,379 | 15,6568 | 15,2798 | 15,5279 |
| 10.02.2025 | 15,5279 | 16,3216 | 15,4088 | 15,8056 |
| 11.02.2025 | 15,8752 | 16,262 | 15,8752 | 16,0934 |
| 12.02.2025 | 16,1728 | 16,3613 | 15,9148 | 16,1529 |
| 13.02.2025 | 16,1529 | 16,2522 | 16,024 | 16,2026 |
| 16.02.2025 | 16,2223 | 16,8475 | 16,0338 | 16,0338 |
| 17.02.2025 | 16,0338 | 16,2223 | 15,8355 | 16,0735 |
| 18.02.2025 | 16,0735 | 16,2125 | 15,9743 | 16,1728 |
| 19.02.2025 | 16,1728 | 17,7603 | 15,9446 | 16,2918 |
| 20.02.2025 | 16,401 | 16,7681 | 16,2918 | 16,4705 |
| 23.02.2025 | 16,4903 | 16,9665 | 16,4903 | 16,9169 |
| 24.02.2025 | 17,0161 | 17,0856 | 16,5002 | 17,0161 |
| 25.02.2025 | 17,0261 | 17,284 | 16,1827 | 17,284 |
| 26.02.2025 | 17,2443 | 18,2961 | 16,9764 | 17,7603 |
| 27.02.2025 | 17,8396 | 18,7326 | 17,8099 | 18,1274 |
| 02.03.2025 | 18,2564 | 18,8319 | 18,2365 | 18,7525 |
| 03.03.2025 | 18,9013 | 19,4669 | 18,8616 | 19,0005 |
| 04.03.2025 | 19,0303 | 19,3279 | 18,167 | 19,1097 |
| 05.03.2025 | 19,1791 | 19,2485 | 18,6135 | 18,9608 |
| 06.03.2025 | 18,7525 | 19,5264 | 18,3556 | 19,3676 |
| 09.03.2025 | 19,5462 | 19,9431 | 19,3081 | 19,7347 |
| 10.03.2025 | 19,8835 | 20,6376 | 19,5958 | 20,2209 |
| 11.03.2025 | 20,3996 | 20,9552 | 20,34 | 20,7369 |
| 12.03.2025 | 20,9353 | 21,7093 | 20,9353 | 21,1139 |
| 13.03.2025 | 21,1535 | 21,6299 | 21,1535 | 21,4909 |
| 16.03.2025 | 22,0267 | 22,4434 | 20,7369 | 20,7369 |
| 17.03.2025 | 20,2011 | 20,6972 | 19,199 | 20,6575 |
| 18.03.2025 | 18,8517 | 20,1019 | 18,812 | 20,1019 |
| 19.03.2025 | 20,082 | 20,7567 | 19,447 | 20,4392 |
| 20.03.2025 | 20,4392 | 20,5781 | 18,7326 | 19,824 |
| 23.03.2025 | 19,1791 | 20,2408 | 18,1572 | 19,1593 |
| 24.03.2025 | 19,1692 | 19,447 | 18,4747 | 18,5838 |
| 25.03.2025 | 17,9091 | 18,7525 | 17,5122 | 18,6235 |
| 26.03.2025 | 18,6731 | 19,3478 | 18,5342 | 18,7823 |
| 27.03.2025 | 18,7823 | 20,0225 | 18,7823 | 19,5164 |
| 01.04.2025 | 19,5164 | 20,6773 | 19,5164 | 19,9629 |
| 02.04.2025 | 19,9828 | 20,6773 | 19,9232 | 20,3996 |
| 03.04.2025 | 20,4194 | 20,7964 | 20,3797 | 20,3797 |
| 06.04.2025 | 20,3797 | 20,6575 | 19,5462 | 20,5781 |
| 07.04.2025 | 21,094 | 21,094 | 20,4392 | 20,8559 |
| 08.04.2025 | 20,6376 | 21,094 | 20,5781 | 20,9552 |
| 09.04.2025 | 21,5505 | 21,5505 | 20,4789 | 21,0346 |
| 10.04.2025 | 21,0147 | 21,5108 | 20,6376 | 21,3322 |
| 13.04.2025 | 21,3322 | 22,6022 | 20,6376 | 21,729 |
| 14.04.2025 | 21,729 | 22,5228 | 21,7093 | 22,2847 |
| 15.04.2025 | 22,3046 | 22,622 | 22,3046 | 22,4434 |
| 16.04.2025 | 22,5029 | 24,0111 | 22,5029 | 22,9197 |
| 17.04.2025 | 22,9793 | 23,515 | 22,1458 | 23,396 |
| 20.04.2025 | 24,3088 | 24,3088 | 23,515 | 23,8325 |
| 21.04.2025 | 23,8523 | 24,2493 | 23,8325 | 24,2493 |
| 23.04.2025 | 24,289 | 25,0231 | 23,9119 | 24,8049 |
| 24.04.2025 | 24,9041 | 25,4796 | 24,9041 | 25,2017 |
| 27.04.2025 | 25,3208 | 25,5987 | 24,5469 | 24,8247 |
| 28.04.2025 | 24,8247 | 24,9438 | 23,8325 | 24,8247 |
| 29.04.2025 | 24,8247 | 25,162 | 24,031 | 24,031 |
| 01.05.2025 | 23,9119 | 24,4079 | 22,9197 | 24,2691 |
| 04.05.2025 | 24,3088 | 24,3088 | 23,515 | 23,7333 |
| 05.05.2025 | 24,15 | 25,301 | 23,5547 | 25,301 |
| 06.05.2025 | 25,2017 | 25,3803 | 24,924 | 25,0231 |
| 07.05.2025 | 25,0231 | 25,301 | 24,7057 | 24,9438 |
| 08.05.2025 | 24,9438 | 25,6184 | 24,7652 | 25,3407 |
| 11.05.2025 | 25,4994 | 27,2854 | 25,4994 | 26,055 |
| 12.05.2025 | 26,3328 | 27,4441 | 26,3328 | 26,69 |
| 13.05.2025 | 29,2697 | 29,2697 | 26,3526 | 26,8885 |
| 14.05.2025 | 26,9678 | 27,3647 | 26,571 | 26,8885 |
| 15.05.2025 | 26,8885 | 27,0472 | 26,5114 | 26,7297 |
| 19.05.2025 | 26,7297 | 27,0472 | 26,5313 | 26,8687 |
| 20.05.2025 | 26,8687 | 27,6425 | 26,8488 | 27,0075 |
| 21.05.2025 | 27,0075 | 27,1067 | 26,2931 | 26,2931 |
| 22.05.2025 | 26,2931 | 26,313 | 24,9834 | 25,3803 |
| 25.05.2025 | 25,3803 | 25,6383 | 24,289 | 24,5072 |
| 26.05.2025 | 24,5072 | 25,0628 | 23,6737 | 24,9834 |
| 27.05.2025 | 25,2017 | 25,301 | 24,3088 | 24,8446 |
| 28.05.2025 | 24,6263 | 24,8843 | 24,2294 | 24,4873 |
| 29.05.2025 | 24,4873 | 24,9834 | 24,2691 | 24,9834 |
| 01.06.2025 | 24,8049 | 24,9041 | 23,8126 | 23,8126 |
| 02.06.2025 | 23,8126 | 23,8126 | 22,8205 | 23,6737 |
| 03.06.2025 | 23,6737 | 24,1699 | 23,4356 | 23,8126 |
| 04.06.2025 | 23,7134 | 23,9714 | 23,4952 | 23,8325 |
| 09.06.2025 | 23,7928 | 24,3484 | 23,6936 | 24,0905 |
| 10.06.2025 | 24,0905 | 24,2096 | 23,5746 | 23,6143 |
| 11.06.2025 | 23,6143 | 23,8722 | 23,1975 | 23,6936 |
| 12.06.2025 | 23,1578 | 23,4158 | 22,2053 | 23,2372 |
| 15.06.2025 | 23,2372 | 23,8126 | 22,9396 | 23,7333 |
| 16.06.2025 | 23,4555 | 23,8325 | 23,4356 | 23,4356 |
| 17.06.2025 | 23,3563 | 23,4555 | 22,9197 | 23,3364 |
| 18.06.2025 | 23,0586 | 23,3563 | 22,8006 | 22,8999 |
| 19.06.2025 | 22,8999 | 23,5547 | 22,8999 | 23,5547 |
| 22.06.2025 | 23,4753 | 23,4753 | 22,5625 | 22,8602 |
| 23.06.2025 | 23,3364 | 23,4952 | 22,7213 | 22,7213 |
| 24.06.2025 | 22,7411 | 23,0784 | 22,5823 | 22,8006 |
| 25.06.2025 | 22,7808 | 23,1578 | 22,622 | 22,8006 |
| 26.06.2025 | 22,8205 | 23,9119 | 22,5625 | 23,5746 |
| 29.06.2025 | 23,5746 | 24,289 | 23,0189 | 24,1302 |
| 30.06.2025 | 24,1302 | 24,2691 | 23,6341 | 23,6341 |
| 01.07.2025 | 23,6341 | 24,0111 | 23,5547 | 23,5944 |
| 02.07.2025 | 23,5349 | 23,8126 | 23,515 | 23,654 |
| 03.07.2025 | 23,654 | 23,8126 | 23,257 | 23,8126 |
| 06.07.2025 | 23,6341 | 23,7531 | 23,2769 | 23,6936 |
| 07.07.2025 | 23,515 | 23,5944 | 23,0586 | 23,4753 |
| 08.07.2025 | 23,4555 | 23,4555 | 23,0784 | 23,3761 |
| 09.07.2025 | 23,3166 | 23,5349 | 23,1379 | 23,4952 |
| 10.07.2025 | 23,4158 | 23,4158 | 22,5625 | 22,5625 |
| 13.07.2025 | 22,6419 | 23,2372 | 22,5625 | 23,0387 |
| 15.07.2025 | 22,9991 | 23,4356 | 22,8403 | 22,8403 |
| 16.07.2025 | 22,8403 | 23,1776 | 22,8403 | 22,9594 |
| 17.07.2025 | 22,9197 | 23,1578 | 22,8403 | 23,1181 |
| 20.07.2025 | 23,0982 | 24,0706 | 22,9197 | 23,8523 |
| 21.07.2025 | 24,031 | 24,0905 | 23,6341 | 23,9317 |
| 22.07.2025 | 23,9317 | 23,9714 | 23,5746 | 23,7134 |
| 23.07.2025 | 23,8126 | 24,031 | 23,4952 | 23,8722 |
| 24.07.2025 | 23,8325 | 23,9714 | 23,654 | 23,9317 |
| 27.07.2025 | 23,9317 | 24,6064 | 23,9317 | 24,0111 |
| 28.07.2025 | 24,0111 | 24,3484 | 23,654 | 24,0508 |
| 29.07.2025 | 24,0508 | 24,0508 | 23,7134 | 23,9516 |
| 30.07.2025 | 23,9119 | 24,1897 | 23,7928 | 23,9913 |
| 31.07.2025 | 24,0111 | 24,1699 | 23,8722 | 24,1103 |
| 03.08.2025 | 24,1103 | 24,5072 | 23,9913 | 24,3286 |
| 04.08.2025 | 24,5667 | 24,7652 | 24,3286 | 24,5469 |
| 05.08.2025 | 24,7652 | 24,7652 | 24,2096 | 24,4079 |
| 06.08.2025 | 24,2493 | 24,5072 | 24,0706 | 24,3286 |
| 07.08.2025 | 24,3286 | 24,7057 | 24,3286 | 24,7057 |
| 10.08.2025 | 24,8049 | 25,0033 | 24,4278 | 24,4278 |
| 11.08.2025 | 24,4476 | 24,7057 | 24,2294 | 24,5072 |
| 12.08.2025 | 24,7057 | 24,9636 | 24,0905 | 24,1103 |
| 13.08.2025 | 24,0111 | 24,0905 | 23,5547 | 24,0706 |
| 14.08.2025 | 24,0706 | 24,0706 | 23,4356 | 23,515 |
| 17.08.2025 | 23,5349 | 23,9317 | 23,4158 | 23,5349 |
| 18.08.2025 | 23,5349 | 23,6936 | 23,3166 | 23,3364 |
| 19.08.2025 | 23,4356 | 23,5547 | 22,9991 | 23,0982 |
| 20.08.2025 | 23,1379 | 23,4356 | 23,1379 | 23,2372 |
| 21.08.2025 | 23,2372 | 23,3761 | 23,0982 | 23,2769 |
| 24.08.2025 | 23,2173 | 23,6341 | 23,1181 | 23,2372 |
| 25.08.2025 | 23,2372 | 24,2294 | 23,2372 | 24,2294 |
| 26.08.2025 | 24,2294 | 24,2294 | 23,6143 | 23,6143 |
| 27.08.2025 | 23,6143 | 23,8126 | 23,2372 | 23,3761 |
| 28.08.2025 | 23,396 | 23,4158 | 22,9396 | 22,9396 |
| 31.08.2025 | 23,0189 | 23,1975 | 22,8205 | 22,9197 |
| 01.09.2025 | 23,3166 | 23,3166 | 22,1656 | 22,8403 |
| 02.09.2025 | 22,8403 | 23,1578 | 22,5625 | 22,8205 |
| 03.09.2025 | 22,8205 | 23,4158 | 22,761 | 23,4158 |
| 04.09.2025 | 23,4158 | 23,4158 | 23,1776 | 23,1776 |
| 07.09.2025 | 23,0189 | 23,0784 | 22,6617 | 22,8205 |
| 08.09.2025 | 22,8205 | 22,9793 | 22,7213 | 22,7213 |
| 09.09.2025 | 22,7213 | 23,3364 | 22,6419 | 22,761 |
| 10.09.2025 | 22,9197 | 22,9793 | 22,6617 | 22,7808 |
| 11.09.2025 | 22,7808 | 23,0784 | 22,4831 | 22,9396 |
| 14.09.2025 | 22,9396 | 24,2691 | 22,8999 | 23,8126 |
| 15.09.2025 | 24,0111 | 24,6064 | 23,9317 | 24,031 |
| 16.09.2025 | 24,5072 | 24,5072 | 23,2967 | 23,5547 |
| 17.09.2025 | 23,5547 | 23,6341 | 22,7808 | 23,0982 |
| 18.09.2025 | 23,0982 | 23,0982 | 22,6419 | 22,6419 |
| 21.09.2025 | 22,7014 | 23,0586 | 22,7014 | 23,0189 |
| 22.09.2025 | 23,0189 | 23,0189 | 22,6617 | 22,7213 |
| 23.09.2025 | 22,7213 | 23,1379 | 22,4831 | 23,1181 |
| 24.09.2025 | 23,1181 | 23,4356 | 22,8006 | 22,8403 |
| 25.09.2025 | 22,9011 | 23,0005 | 22,2445 | 22,7618 |
| 28.09.2025 | 22,7618 | 23,2393 | 22,7618 | 22,921 |
| 29.09.2025 | 22,921 | 23,0801 | 22,5827 | 22,921 |
| 30.09.2025 | 22,921 | 23,0801 | 22,5031 | 22,7817 |
| 01.10.2025 | 22,7817 | 22,8613 | 22,4832 | 22,4832 |
| 02.10.2025 | 22,5827 | 22,5827 | 22,145 | 22,3639 |
| 05.10.2025 | 22,2843 | 22,3241 | 21,7471 | 21,9659 |
| 06.10.2025 | 21,9062 | 22,8613 | 21,6476 | 22,4832 |
| 07.10.2025 | 22,1251 | 22,9806 | 22,1251 | 22,9011 |
| 08.10.2025 | 23,1995 | 25,0698 | 22,9806 | 23,6969 |
| 09.10.2025 | 23,6969 | 24,8708 | 22,9608 | 23,0204 |
| 12.10.2025 | 23,0204 | 23,0204 | 22,0455 | 22,0853 |
| 13.10.2025 | 22,1251 | 22,7419 | 22,0853 | 22,2445 |
| 14.10.2025 | 22,2445 | 22,921 | 22,1649 | 22,921 |
| 15.10.2025 | 22,9806 | 22,9806 | 22,2843 | 22,2843 |
| 16.10.2025 | 22,2644 | 22,2644 | 21,767 | 21,9858 |
| 19.10.2025 | 21,9858 | 22,4633 | 21,4884 | 22,2047 |
| 20.10.2025 | 22,2445 | 22,5429 | 21,9261 | 21,9858 |
| 21.10.2025 | 21,9659 | 22,6822 | 21,9659 | 22,1848 |
| 22.10.2025 | 22,1848 | 23,3388 | 22,145 | 23,0204 |
| 23.10.2025 | 22,3837 | 23,9755 | 22,3837 | 23,2393 |
| 26.10.2025 | 23,2393 | 23,3388 | 22,6225 | 22,8812 |
| 27.10.2025 | 23,2393 | 23,2393 | 22,6225 | 22,8812 |
| 29.10.2025 | 22,8812 | 22,8812 | 22,5429 | 22,6822 |
| 30.10.2025 | 22,6822 | 23,0801 | 22,4434 | 23,0204 |
| 02.11.2025 | 23,2791 | 23,6571 | 23,0801 | 23,5775 |
| 03.11.2025 | 24,2739 | 24,2739 | 23,0602 | 23,1398 |
| 04.11.2025 | 23,8561 | 24,0551 | 22,9409 | 22,9409 |
| 05.11.2025 | 22,9608 | 23,1796 | 22,8613 | 22,8613 |
| 06.11.2025 | 22,8613 | 23,0602 | 22,5429 | 22,6026 |
| 09.11.2025 | 22,6026 | 22,9608 | 22,523 | 22,722 |
| 10.11.2025 | 22,4036 | 22,7419 | 21,6675 | 22,4832 |
| 11.11.2025 | 22,5031 | 22,8812 | 22,3241 | 22,6822 |
| 12.11.2025 | 22,6822 | 22,8016 | 22,2246 | 22,4235 |
| 13.11.2025 | 22,4235 | 22,8613 | 22,2047 | 22,4036 |
| 16.11.2025 | 22,4434 | 22,8613 | 22,4434 | 22,6623 |
| 17.11.2025 | 22,8613 | 23,0801 | 22,4434 | 22,4633 |
| 18.11.2025 | 22,4832 | 22,8812 | 22,1848 | 22,4633 |
| 19.11.2025 | 22,3837 | 22,6026 | 22,2445 | 22,2843 |
| 20.11.2025 | 22,0057 | 22,3042 | 21,8863 | 22,3042 |
| 23.11.2025 | 22,3042 | 22,6225 | 21,8863 | 21,9858 |
| 24.11.2025 | 22,0654 | 22,3639 | 21,8863 | 22,3241 |
| 25.11.2025 | 22,3241 | 22,6225 | 22,3042 | 22,3837 |
| 26.11.2025 | 22,4036 | 22,6623 | 22,2246 | 22,2246 |
| 27.11.2025 | 22,5031 | 22,5031 | 22,0853 | 22,0853 |
| 30.11.2025 | 22,2644 | 22,4633 | 22,1052 | 22,4633 |
| 01.12.2025 | 22,6225 | 22,6225 | 22,2843 | 22,6225 |
| 02.12.2025 | 22,6225 | 22,8414 | 22,0853 | 22,4434 |
| 03.12.2025 | 22,3837 | 22,8215 | 22,2843 | 22,7021 |
| 04.12.2025 | 22,7021 | 22,7817 | 22,4832 | 22,6424 |
| 07.12.2025 | 22,6225 | 22,8414 | 22,5628 | 22,6225 |
| 08.12.2025 | 22,8414 | 22,8414 | 22,5429 | 22,5827 |
| 09.12.2025 | 22,5827 | 22,9409 | 22,5827 | 22,7021 |
| 10.12.2025 | 22,7021 | 22,921 | 22,6623 | 22,8215 |
| 11.12.2025 | 22,8812 | 22,921 | 22,2843 | 22,344 |
| 14.12.2025 | 22,344 | 23,4383 | 22,1848 | 23,2791 |
| 15.12.2025 | 23,5577 | 23,7367 | 22,6822 | 22,6822 |
| 16.12.2025 | 22,6822 | 22,8016 | 22,4036 | 22,6424 |
| 17.12.2025 | 22,7817 | 22,7817 | 22,4832 | 22,4832 |
| 18.12.2025 | 22,7618 | 22,9608 | 22,4633 | 22,9608 |
| 21.12.2025 | 22,9608 | 23,3786 | 22,2445 | 22,4235 |
| 22.12.2025 | 22,4235 | 22,8613 | 22,3042 | 22,6225 |
| 23.12.2025 | 22,6225 | 22,9011 | 22,523 | 22,6822 |
| 24.12.2025 | 22,6822 | 23,0801 | 22,6822 | 22,921 |
| 25.12.2025 | 22,9806 | 23,1398 | 22,7021 | 22,921 |
| 28.12.2025 | 22,9806 | 23,3388 | 22,4633 | 22,4832 |
| 29.12.2025 | 22,523 | 22,9608 | 22,3837 | 22,921 |
| 30.12.2025 | 22,6822 | 23,8362 | 22,6822 | 23,3189 |