ZRGYO
ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
16:30:41
17.72 ₺
+0.160 (%+0.91)
Önceki Kapanış: 17.56·
Volatilite: 1.990
Düşük₺17.5
Yüksek₺17.85
Piyasa Verileri
Spot Piyasa
A:17.72
S:17.74
Önceki haftaya göre (WoW)
+6.75%
Önceki aya göre (MoM)
+8.11%
Yılbaşından bugüne (YTD)
-24.40%
Önceki yıla göre (YoY)
-24.46%
ZRGYO: ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,8263
KAPANIŞ 1,8273
En Düşük
DÜŞÜK 1,5761
En Yüksek
YÜKSEK 2,9936
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.05.2021 | 1,596 | 1,596 | 1,5761 | 1,586 |
| 06.05.2021 | 1,596 | 1,596 | 1,586 | 1,586 |
| 09.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 10.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 11.05.2021 | 1,586 | 1,596 | 1,586 | 1,596 |
| 16.05.2021 | 1,596 | 1,596 | 1,586 | 1,586 |
| 17.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 19.05.2021 | 1,596 | 1,596 | 1,586 | 1,586 |
| 20.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 23.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 24.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 25.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 26.05.2021 | 1,586 | 1,6058 | 1,586 | 1,586 |
| 27.05.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 30.05.2021 | 1,596 | 1,6058 | 1,596 | 1,6058 |
| 31.05.2021 | 1,6058 | 1,6058 | 1,596 | 1,596 |
| 01.06.2021 | 1,596 | 1,6158 | 1,596 | 1,6058 |
| 02.06.2021 | 1,6058 | 1,6158 | 1,596 | 1,6158 |
| 03.06.2021 | 1,6058 | 1,6158 | 1,596 | 1,6058 |
| 06.06.2021 | 1,6058 | 1,6158 | 1,596 | 1,6058 |
| 07.06.2021 | 1,6058 | 1,6158 | 1,596 | 1,6058 |
| 08.06.2021 | 1,6058 | 1,6158 | 1,596 | 1,6058 |
| 09.06.2021 | 1,6058 | 1,6158 | 1,596 | 1,6058 |
| 10.06.2021 | 1,6058 | 1,6258 | 1,596 | 1,6158 |
| 13.06.2021 | 1,6158 | 1,6356 | 1,6058 | 1,6058 |
| 14.06.2021 | 1,6058 | 1,6158 | 1,6058 | 1,6158 |
| 15.06.2021 | 1,6158 | 1,6158 | 1,6058 | 1,6058 |
| 16.06.2021 | 1,6058 | 1,6554 | 1,596 | 1,6058 |
| 17.06.2021 | 1,6058 | 1,6158 | 1,586 | 1,596 |
| 20.06.2021 | 1,596 | 1,596 | 1,586 | 1,586 |
| 21.06.2021 | 1,596 | 1,596 | 1,586 | 1,586 |
| 22.06.2021 | 1,586 | 1,596 | 1,586 | 1,596 |
| 23.06.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 24.06.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 27.06.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 28.06.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 29.06.2021 | 1,586 | 1,596 | 1,5761 | 1,586 |
| 30.06.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 01.07.2021 | 1,586 | 1,6058 | 1,586 | 1,586 |
| 04.07.2021 | 1,586 | 1,596 | 1,586 | 1,586 |
| 05.07.2021 | 1,586 | 1,596 | 1,5761 | 1,586 |
| 06.07.2021 | 1,586 | 1,596 | 1,5761 | 1,586 |
| 07.07.2021 | 1,586 | 1,596 | 1,5761 | 1,586 |
| 08.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 11.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 12.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 13.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 15.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 18.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 25.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 26.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 27.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 28.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 29.07.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 01.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 02.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 03.08.2021 | 1,586 | 1,586 | 1,5761 | 1,5761 |
| 04.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 05.08.2021 | 1,5761 | 1,596 | 1,5761 | 1,5761 |
| 08.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 09.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 10.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 11.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 12.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 15.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 16.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 17.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 18.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 19.08.2021 | 1,586 | 1,596 | 1,5761 | 1,5761 |
| 22.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 23.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 24.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 25.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 26.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 30.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 31.08.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 01.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 02.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 05.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 06.09.2021 | 1,586 | 1,586 | 1,5761 | 1,5761 |
| 07.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 08.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 09.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 12.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 13.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 14.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 15.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 16.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 19.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 20.09.2021 | 1,586 | 1,586 | 1,5761 | 1,586 |
| 21.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 22.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 23.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 26.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 27.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 28.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 29.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 30.09.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 03.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 04.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 05.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 06.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 07.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 10.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 11.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 12.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 13.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 14.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 17.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 18.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,586 |
| 19.10.2021 | 1,5761 | 1,586 | 1,5761 | 1,5761 |
| 20.10.2021 | 1,5761 | 1,7248 | 1,5761 | 1,6158 |
| 21.10.2021 | 1,6258 | 1,6456 | 1,596 | 1,6158 |
| 24.10.2021 | 1,6158 | 1,6851 | 1,6058 | 1,6456 |
| 25.10.2021 | 1,6456 | 1,6554 | 1,6356 | 1,6456 |
| 26.10.2021 | 1,6554 | 1,8041 | 1,6456 | 1,8041 |
| 27.10.2021 | 1,8834 | 1,9824 | 1,8636 | 1,9824 |
| 31.10.2021 | 2,1808 | 2,1808 | 2,1808 | 2,1808 |
| 01.11.2021 | 2,2799 | 2,3989 | 2,171 | 2,2899 |
| 02.11.2021 | 2,2899 | 2,2997 | 2,1312 | 2,1907 |
| 03.11.2021 | 2,1907 | 2,4088 | 2,1907 | 2,4088 |
| 04.11.2021 | 2,4385 | 2,5278 | 2,2899 | 2,2899 |
| 07.11.2021 | 2,2997 | 2,4187 | 2,2997 | 2,3097 |
| 08.11.2021 | 2,3295 | 2,3494 | 2,2799 | 2,2799 |
| 09.11.2021 | 2,2899 | 2,4088 | 2,2899 | 2,2997 |
| 10.11.2021 | 2,2899 | 2,3195 | 2,2799 | 2,2799 |
| 11.11.2021 | 2,2899 | 2,3394 | 2,2799 | 2,2799 |
| 14.11.2021 | 2,2997 | 2,3097 | 2,2799 | 2,2799 |
| 15.11.2021 | 2,2899 | 2,3889 | 2,2701 | 2,2997 |
| 16.11.2021 | 2,2997 | 2,3593 | 2,2899 | 2,3195 |
| 17.11.2021 | 2,3295 | 2,4981 | 2,2997 | 2,3295 |
| 18.11.2021 | 2,3394 | 2,3692 | 2,2899 | 2,2997 |
| 21.11.2021 | 2,3195 | 2,3295 | 2,2997 | 2,3097 |
| 22.11.2021 | 2,3097 | 2,3295 | 2,2701 | 2,2899 |
| 23.11.2021 | 2,2997 | 2,3889 | 2,2997 | 2,3494 |
| 24.11.2021 | 2,3593 | 2,3989 | 2,3195 | 2,3195 |
| 25.11.2021 | 2,2997 | 2,3295 | 2,2899 | 2,3097 |
| 28.11.2021 | 2,3195 | 2,4187 | 2,3195 | 2,3394 |
| 29.11.2021 | 2,3295 | 2,3792 | 2,3195 | 2,3692 |
| 30.11.2021 | 2,3792 | 2,4187 | 2,3593 | 2,3889 |
| 01.12.2021 | 2,3889 | 2,6268 | 2,3792 | 2,6268 |
| 02.12.2021 | 2,5773 | 2,7359 | 2,5476 | 2,6071 |
| 05.12.2021 | 2,6071 | 2,6368 | 2,5575 | 2,5872 |
| 06.12.2021 | 2,5972 | 2,6566 | 2,5872 | 2,6169 |
| 07.12.2021 | 2,6468 | 2,8152 | 2,5972 | 2,6962 |
| 08.12.2021 | 2,7062 | 2,7162 | 2,6765 | 2,6765 |
| 09.12.2021 | 2,6765 | 2,9441 | 2,6765 | 2,8252 |
| 12.12.2021 | 2,8549 | 2,8846 | 2,7855 | 2,8351 |
| 13.12.2021 | 2,8549 | 2,9936 | 2,8351 | 2,8449 |
| 14.12.2021 | 2,8748 | 2,9143 | 2,7458 | 2,7458 |
| 15.12.2021 | 2,7756 | 2,8648 | 2,726 | 2,8648 |
| 16.12.2021 | 2,8748 | 2,9936 | 2,5872 | 2,5872 |
| 19.12.2021 | 2,4088 | 2,6169 | 2,3494 | 2,4485 |
| 20.12.2021 | 2,4981 | 2,6864 | 2,4385 | 2,4783 |
| 21.12.2021 | 2,5278 | 2,5773 | 2,4088 | 2,4783 |
| 22.12.2021 | 2,5178 | 2,5278 | 2,3792 | 2,4385 |
| 23.12.2021 | 2,4485 | 2,4981 | 2,3989 | 2,4584 |
| 26.12.2021 | 2,4683 | 2,5079 | 2,3989 | 2,4187 |
| 27.12.2021 | 2,4286 | 2,4385 | 2,3692 | 2,4088 |
| 28.12.2021 | 2,4187 | 2,4584 | 2,3889 | 2,4485 |
| 29.12.2021 | 2,4584 | 2,4584 | 2,3989 | 2,3989 |
| 30.12.2021 | 2,4187 | 2,4584 | 2,3889 | 2,4088 |