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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7407
KAPANIŞ 4,7219
En Düşük
DÜŞÜK 3,5026
En Yüksek
YÜKSEK 6,2512
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,7551 | 6,0825 | 5,6757 | 6,0527 |
| 02.01.2023 | 6,1123 | 6,2512 | 5,7551 | 5,7551 |
| 03.01.2023 | 5,8444 | 5,9336 | 5,378 | 5,5368 |
| 04.01.2023 | 5,5666 | 5,6062 | 4,991 | 5,1001 |
| 05.01.2023 | 5,1101 | 5,2886 | 4,7827 | 5,2589 |
| 08.01.2023 | 5,3085 | 5,4077 | 4,8322 | 4,8719 |
| 09.01.2023 | 4,8719 | 4,9613 | 4,5842 | 4,5842 |
| 10.01.2023 | 4,6339 | 4,7132 | 4,1277 | 4,1972 |
| 11.01.2023 | 4,2468 | 4,3957 | 3,969 | 4,3957 |
| 12.01.2023 | 4,3659 | 4,4353 | 4,1476 | 4,3064 |
| 15.01.2023 | 4,3064 | 4,614 | 4,3064 | 4,5742 |
| 16.01.2023 | 4,6339 | 4,8818 | 4,5644 | 4,6636 |
| 17.01.2023 | 4,6636 | 4,7926 | 4,5842 | 4,6636 |
| 18.01.2023 | 4,6735 | 4,6933 | 4,5247 | 4,5742 |
| 19.01.2023 | 4,5941 | 4,7529 | 4,5148 | 4,5941 |
| 22.01.2023 | 4,6536 | 4,6933 | 4,4552 | 4,5544 |
| 23.01.2023 | 4,5544 | 4,5544 | 4,3361 | 4,3857 |
| 24.01.2023 | 4,4255 | 4,5842 | 4,2171 | 4,356 |
| 25.01.2023 | 4,356 | 4,4453 | 4,2667 | 4,346 |
| 26.01.2023 | 4,2766 | 4,4156 | 4,1178 | 4,2468 |
| 29.01.2023 | 4,2568 | 4,346 | 4,0881 | 4,1874 |
| 30.01.2023 | 4,1874 | 4,2667 | 4,0782 | 4,1774 |
| 31.01.2023 | 4,1874 | 4,227 | 3,9889 | 3,9889 |
| 01.02.2023 | 3,9889 | 4,1377 | 3,8698 | 4,108 |
| 02.02.2023 | 4,108 | 4,3659 | 4,098 | 4,3659 |
| 05.02.2023 | 4,2667 | 4,3064 | 4,098 | 4,2766 |
| 06.02.2023 | 4,2766 | 4,2865 | 4,0483 | 4,1674 |
| 14.02.2023 | 4,1774 | 4,5842 | 4,1774 | 4,5842 |
| 15.02.2023 | 4,7529 | 4,9712 | 4,4949 | 4,5644 |
| 16.02.2023 | 4,5644 | 4,7132 | 4,5644 | 4,6437 |
| 19.02.2023 | 4,7132 | 5,0506 | 4,6834 | 5,0506 |
| 20.02.2023 | 5,0506 | 5,5466 | 4,9613 | 5,3085 |
| 21.02.2023 | 5,4276 | 5,4276 | 4,8818 | 4,9811 |
| 22.02.2023 | 4,9613 | 5,1398 | 4,8818 | 4,9811 |
| 23.02.2023 | 4,9811 | 5,2292 | 4,9415 | 5,0307 |
| 26.02.2023 | 5,0307 | 5,1001 | 4,9613 | 4,991 |
| 27.02.2023 | 4,991 | 5,0208 | 4,8818 | 4,991 |
| 28.02.2023 | 4,991 | 5,0407 | 4,9415 | 4,991 |
| 01.03.2023 | 4,9613 | 4,9811 | 4,7827 | 4,7827 |
| 02.03.2023 | 4,7727 | 4,8918 | 4,6041 | 4,7827 |
| 05.03.2023 | 4,8025 | 4,8818 | 4,7926 | 4,8224 |
| 06.03.2023 | 4,8422 | 4,9216 | 4,743 | 4,743 |
| 07.03.2023 | 4,743 | 4,7727 | 4,6933 | 4,743 |
| 08.03.2023 | 4,7627 | 4,8918 | 4,7331 | 4,7827 |
| 09.03.2023 | 4,7827 | 4,8224 | 4,7033 | 4,7529 |
| 12.03.2023 | 4,7627 | 4,7827 | 4,5644 | 4,614 |
| 13.03.2023 | 4,614 | 4,6437 | 4,4552 | 4,475 |
| 14.03.2023 | 4,485 | 4,4949 | 4,2468 | 4,4651 |
| 15.03.2023 | 4,4651 | 4,5842 | 4,4056 | 4,4651 |
| 16.03.2023 | 4,4651 | 4,614 | 4,3957 | 4,5544 |
| 19.03.2023 | 4,5445 | 4,6636 | 4,4056 | 4,485 |
| 20.03.2023 | 4,5048 | 4,5148 | 4,3759 | 4,3759 |
| 21.03.2023 | 4,3957 | 4,4453 | 4,346 | 4,3957 |
| 22.03.2023 | 4,3957 | 4,5148 | 4,3759 | 4,4156 |
| 23.03.2023 | 4,4353 | 4,4651 | 4,3659 | 4,3759 |
| 26.03.2023 | 4,4255 | 4,4651 | 4,3659 | 4,3659 |
| 27.03.2023 | 4,3759 | 4,3857 | 4,1476 | 4,2667 |
| 28.03.2023 | 4,2667 | 4,5247 | 4,1774 | 4,4255 |
| 29.03.2023 | 4,4353 | 4,5644 | 4,3659 | 4,5644 |
| 30.03.2023 | 4,5644 | 4,614 | 4,4353 | 4,485 |
| 02.04.2023 | 4,485 | 4,5148 | 4,3262 | 4,4453 |
| 03.04.2023 | 4,4552 | 4,5148 | 4,4353 | 4,5048 |
| 04.04.2023 | 4,5346 | 4,5742 | 4,4353 | 4,4552 |
| 05.04.2023 | 4,4552 | 4,4949 | 4,3957 | 4,4056 |
| 06.04.2023 | 4,4056 | 4,4651 | 4,3857 | 4,4056 |
| 09.04.2023 | 4,4156 | 4,5842 | 4,4056 | 4,4949 |
| 10.04.2023 | 4,5048 | 4,5346 | 4,4453 | 4,4651 |
| 11.04.2023 | 4,485 | 4,9116 | 4,4651 | 4,9116 |
| 12.04.2023 | 4,9613 | 5,1498 | 4,6041 | 4,7529 |
| 13.04.2023 | 4,7926 | 4,7926 | 4,5445 | 4,5445 |
| 16.04.2023 | 4,6041 | 4,6834 | 4,5048 | 4,5048 |
| 17.04.2023 | 4,5148 | 4,5644 | 4,3857 | 4,4056 |
| 18.04.2023 | 4,4056 | 4,7132 | 4,2965 | 4,5445 |
| 19.04.2023 | 4,3659 | 4,4651 | 4,3064 | 4,3361 |
| 23.04.2023 | 4,3659 | 4,3759 | 4,2766 | 4,2865 |
| 24.04.2023 | 4,2865 | 4,2965 | 4,1377 | 4,1377 |
| 25.04.2023 | 4,1476 | 4,2171 | 4,0086 | 4,0483 |
| 26.04.2023 | 4,0483 | 4,1178 | 4,0086 | 4,098 |
| 27.04.2023 | 4,108 | 4,1178 | 3,9094 | 3,9194 |
| 01.05.2023 | 3,9392 | 3,9591 | 3,7209 | 3,7209 |
| 02.05.2023 | 3,7309 | 3,7607 | 3,5026 | 3,5919 |
| 03.05.2023 | 3,5919 | 3,7309 | 3,5919 | 3,6813 |
| 04.05.2023 | 3,6813 | 3,7209 | 3,582 | 3,6416 |
| 07.05.2023 | 3,6515 | 3,7209 | 3,5324 | 3,7011 |
| 08.05.2023 | 3,7011 | 3,7209 | 3,5919 | 3,6118 |
| 09.05.2023 | 3,6316 | 3,6515 | 3,582 | 3,6018 |
| 10.05.2023 | 3,5722 | 3,8598 | 3,5722 | 3,8102 |
| 11.05.2023 | 3,8201 | 3,8897 | 3,6713 | 3,7805 |
| 14.05.2023 | 3,6713 | 4,0385 | 3,582 | 3,7408 |
| 15.05.2023 | 3,7507 | 3,9492 | 3,7507 | 3,8897 |
| 16.05.2023 | 3,8995 | 3,9591 | 3,8598 | 3,9392 |
| 17.05.2023 | 3,9591 | 4,0086 | 3,7805 | 3,7805 |
| 21.05.2023 | 3,8003 | 3,9392 | 3,7607 | 3,9194 |
| 22.05.2023 | 3,9292 | 3,9292 | 3,8301 | 3,8897 |
| 23.05.2023 | 3,8897 | 3,9292 | 3,84 | 3,85 |
| 24.05.2023 | 3,8698 | 3,9591 | 3,8301 | 3,8995 |
| 25.05.2023 | 3,9194 | 4,0583 | 3,8698 | 4,0285 |
| 28.05.2023 | 4,2171 | 4,2667 | 4,0881 | 4,1774 |
| 29.05.2023 | 4,2766 | 4,4949 | 4,2766 | 4,4453 |
| 30.05.2023 | 4,475 | 4,485 | 4,2865 | 4,4156 |
| 31.05.2023 | 4,4156 | 4,475 | 4,3659 | 4,3659 |
| 01.06.2023 | 4,4453 | 4,5048 | 4,3759 | 4,4056 |
| 04.06.2023 | 4,485 | 4,5644 | 4,4255 | 4,5346 |
| 05.06.2023 | 4,5544 | 4,6041 | 4,4651 | 4,5346 |
| 06.06.2023 | 4,5842 | 4,6834 | 4,5544 | 4,5544 |
| 07.06.2023 | 4,5544 | 4,6041 | 4,3957 | 4,4651 |
| 08.06.2023 | 4,4949 | 4,5346 | 4,4255 | 4,5346 |
| 11.06.2023 | 4,5445 | 4,614 | 4,485 | 4,485 |
| 12.06.2023 | 4,485 | 4,5148 | 4,2965 | 4,3163 |
| 13.06.2023 | 4,3163 | 4,3659 | 4,227 | 4,2766 |
| 14.06.2023 | 4,3064 | 4,3163 | 4,227 | 4,2965 |
| 15.06.2023 | 4,2965 | 4,4552 | 4,1774 | 4,1774 |
| 18.06.2023 | 4,1874 | 4,2072 | 3,9889 | 4,0086 |
| 19.06.2023 | 4,0086 | 4,0086 | 3,8995 | 3,9789 |
| 20.06.2023 | 3,9889 | 4,0285 | 3,9194 | 3,9194 |
| 21.06.2023 | 3,9292 | 4,2171 | 3,9292 | 4,2171 |
| 22.06.2023 | 4,2468 | 4,3361 | 4,2369 | 4,2568 |
| 25.06.2023 | 4,2667 | 4,4156 | 4,2667 | 4,3659 |
| 26.06.2023 | 4,3659 | 4,4156 | 4,3361 | 4,3957 |
| 02.07.2023 | 4,4156 | 4,5644 | 4,4156 | 4,5148 |
| 03.07.2023 | 4,5247 | 4,7033 | 4,475 | 4,5842 |
| 04.07.2023 | 4,5941 | 4,6636 | 4,475 | 4,6636 |
| 05.07.2023 | 4,6636 | 4,7331 | 4,6041 | 4,6339 |
| 06.07.2023 | 4,6735 | 4,7132 | 4,6437 | 4,6933 |
| 09.07.2023 | 4,7331 | 4,8124 | 4,6834 | 4,7727 |
| 10.07.2023 | 4,8224 | 4,862 | 4,7331 | 4,7827 |
| 11.07.2023 | 4,7827 | 4,7926 | 4,6536 | 4,6636 |
| 12.07.2023 | 4,6735 | 4,7231 | 4,5346 | 4,5346 |
| 13.07.2023 | 4,5544 | 4,6437 | 4,485 | 4,6437 |
| 16.07.2023 | 4,6437 | 4,743 | 4,614 | 4,6735 |
| 17.07.2023 | 4,6735 | 4,7331 | 4,5346 | 4,5346 |
| 18.07.2023 | 4,5247 | 4,6339 | 4,3759 | 4,6339 |
| 19.07.2023 | 4,6437 | 4,7132 | 4,5941 | 4,6437 |
| 20.07.2023 | 4,6437 | 4,7627 | 4,6339 | 4,7529 |
| 23.07.2023 | 4,8522 | 4,991 | 4,8224 | 4,9018 |
| 24.07.2023 | 4,9116 | 4,9216 | 4,7033 | 4,7033 |
| 25.07.2023 | 4,7033 | 4,7627 | 4,5644 | 4,7231 |
| 26.07.2023 | 4,743 | 4,8322 | 4,7231 | 4,7727 |
| 27.07.2023 | 4,8025 | 4,9315 | 4,7926 | 4,8719 |
| 30.07.2023 | 4,8918 | 4,9811 | 4,8818 | 4,9613 |
| 31.07.2023 | 4,9712 | 5,0407 | 4,8322 | 4,8422 |
| 01.08.2023 | 4,862 | 4,9216 | 4,8224 | 4,862 |
| 02.08.2023 | 4,8818 | 5,0208 | 4,862 | 4,9116 |
| 03.08.2023 | 4,9116 | 4,9415 | 4,8818 | 4,9018 |
| 06.08.2023 | 4,9315 | 5,0208 | 4,9216 | 5,0109 |
| 07.08.2023 | 5,0704 | 5,1598 | 4,991 | 5,0704 |
| 08.08.2023 | 5,0704 | 5,0803 | 4,9811 | 5,0407 |
| 09.08.2023 | 5,0506 | 5,0605 | 4,7132 | 4,7627 |
| 10.08.2023 | 4,8124 | 4,9116 | 4,614 | 4,9018 |
| 13.08.2023 | 4,9613 | 5,0506 | 4,9116 | 4,9415 |
| 14.08.2023 | 4,9811 | 5,1598 | 4,8719 | 5,1598 |
| 15.08.2023 | 5,1498 | 5,3483 | 5,0605 | 5,1598 |
| 16.08.2023 | 5,1697 | 5,2689 | 5,0605 | 5,12 |
| 17.08.2023 | 5,1398 | 5,1795 | 4,8918 | 4,9613 |
| 20.08.2023 | 4,9513 | 5,1101 | 4,8719 | 5,1001 |
| 21.08.2023 | 5,1001 | 5,13 | 5,0109 | 5,0903 |
| 22.08.2023 | 5,0903 | 5,2886 | 5,0605 | 5,1101 |
| 23.08.2023 | 5,2093 | 5,6161 | 5,1795 | 5,6161 |
| 24.08.2023 | 5,8047 | 5,8542 | 5,1398 | 5,2391 |
| 27.08.2023 | 5,2789 | 5,3284 | 5,1697 | 5,1994 |
| 28.08.2023 | 5,2292 | 5,3681 | 5,1598 | 5,1994 |
| 30.08.2023 | 5,2093 | 5,5963 | 5,2093 | 5,4276 |
| 31.08.2023 | 5,4574 | 5,4971 | 5,3581 | 5,3681 |
| 03.09.2023 | 5,4177 | 5,4375 | 5,2689 | 5,3085 |
| 04.09.2023 | 5,3185 | 5,4772 | 5,2589 | 5,4177 |
| 05.09.2023 | 5,4077 | 5,7153 | 5,378 | 5,5169 |
| 06.09.2023 | 5,5268 | 5,5864 | 5,4177 | 5,507 |
| 07.09.2023 | 5,5268 | 5,6161 | 5,4574 | 5,4574 |
| 10.09.2023 | 5,4772 | 5,5566 | 5,3284 | 5,3284 |
| 11.09.2023 | 5,3383 | 5,388 | 5,2589 | 5,2589 |
| 12.09.2023 | 5,2589 | 5,3581 | 5,1101 | 5,1101 |
| 13.09.2023 | 5,12 | 5,1894 | 4,9712 | 5,0208 |
| 14.09.2023 | 5,0605 | 5,3284 | 5,0407 | 5,2886 |
| 17.09.2023 | 5,2886 | 5,3085 | 4,9811 | 4,9811 |
| 18.09.2023 | 4,9811 | 5,2093 | 4,9811 | 5,1498 |
| 19.09.2023 | 5,1498 | 5,1994 | 5,0109 | 5,0109 |
| 20.09.2023 | 5,0109 | 5,1598 | 5,0109 | 5,1598 |
| 21.09.2023 | 5,1598 | 5,3681 | 5,1398 | 5,2292 |
| 24.09.2023 | 5,2391 | 5,4475 | 4,9811 | 5,4077 |
| 25.09.2023 | 5,3978 | 5,4574 | 5,2292 | 5,2391 |
| 26.09.2023 | 5,2539 | 5,3234 | 5,244 | 5,2638 |
| 27.09.2023 | 5,3433 | 5,7008 | 5,3433 | 5,4723 |
| 28.09.2023 | 5,4625 | 5,522 | 5,3135 | 5,4228 |
| 01.10.2023 | 5,4426 | 5,6015 | 5,4426 | 5,5121 |
| 02.10.2023 | 5,5121 | 5,6512 | 5,4923 | 5,6213 |
| 03.10.2023 | 5,6412 | 5,6412 | 5,2836 | 5,2836 |
| 04.10.2023 | 5,3333 | 5,4128 | 5,1446 | 5,3036 |
| 05.10.2023 | 5,2738 | 5,5817 | 5,2738 | 5,542 |
| 08.10.2023 | 5,4327 | 5,5022 | 5,2738 | 5,3135 |
| 09.10.2023 | 5,3631 | 5,4525 | 5,3036 | 5,3333 |
| 10.10.2023 | 5,3731 | 5,4625 | 5,2638 | 5,2638 |
| 11.10.2023 | 5,2936 | 5,3731 | 5,0354 | 5,1645 |
| 12.10.2023 | 5,1645 | 5,1744 | 5,0156 | 5,0652 |
| 15.10.2023 | 5,0652 | 5,1446 | 4,9261 | 4,9659 |
| 16.10.2023 | 4,9659 | 5,1546 | 4,9361 | 5,1347 |
| 17.10.2023 | 5,1049 | 5,1049 | 4,946 | 4,9559 |
| 18.10.2023 | 4,9559 | 5,4426 | 4,9559 | 5,2836 |
| 19.10.2023 | 5,2836 | 5,522 | 4,8864 | 4,946 |
| 22.10.2023 | 5,0751 | 5,0949 | 4,8269 | 4,9659 |
| 23.10.2023 | 5,0156 | 5,1149 | 4,9857 | 5,0652 |
| 24.10.2023 | 5,0851 | 5,1446 | 4,7871 | 4,7871 |
| 25.10.2023 | 4,7573 | 5,0254 | 4,6679 | 4,8666 |
| 26.10.2023 | 4,9063 | 4,946 | 4,797 | 4,8864 |
| 29.10.2023 | 4,9162 | 4,946 | 4,8566 | 4,8864 |
| 30.10.2023 | 5,1645 | 5,1943 | 4,8169 | 4,8367 |
| 31.10.2023 | 4,8765 | 4,9063 | 4,6083 | 4,7176 |
| 01.11.2023 | 4,7474 | 4,8666 | 4,7474 | 4,807 |
| 02.11.2023 | 4,8964 | 4,9162 | 4,7474 | 4,8269 |
| 05.11.2023 | 4,8467 | 4,9162 | 4,8169 | 4,8765 |
| 06.11.2023 | 4,9063 | 4,9857 | 4,8169 | 4,9559 |
| 07.11.2023 | 4,9857 | 5,1149 | 4,8964 | 5,0751 |
| 08.11.2023 | 5,0751 | 5,1149 | 4,9758 | 5,0156 |
| 09.11.2023 | 5,0156 | 5,0949 | 4,9857 | 5,0056 |
| 12.11.2023 | 5,0056 | 5,1943 | 4,9857 | 4,9957 |
| 13.11.2023 | 5,0652 | 5,0751 | 4,8964 | 4,9659 |
| 14.11.2023 | 5,0254 | 5,0553 | 4,9559 | 5,0453 |
| 15.11.2023 | 5,0652 | 5,1149 | 4,9957 | 5,0056 |
| 16.11.2023 | 5,0354 | 5,0652 | 4,9857 | 5,0056 |
| 19.11.2023 | 5,0254 | 5,1049 | 5,0156 | 5,0354 |
| 20.11.2023 | 5,0553 | 5,0751 | 5,0056 | 5,0354 |
| 21.11.2023 | 5,0553 | 5,0949 | 5,0056 | 5,0056 |
| 22.11.2023 | 5,0156 | 5,1248 | 5,0056 | 5,0156 |
| 23.11.2023 | 5,0156 | 5,1049 | 5,0056 | 5,0354 |
| 26.11.2023 | 5,0652 | 5,0949 | 5,0354 | 5,0751 |
| 27.11.2023 | 5,0751 | 5,0949 | 5,0254 | 5,0254 |
| 28.11.2023 | 5,0453 | 5,0652 | 4,9063 | 4,9063 |
| 29.11.2023 | 4,9162 | 5,0553 | 4,8964 | 5,0553 |
| 30.11.2023 | 5,0553 | 5,0553 | 4,9361 | 4,9559 |
| 03.12.2023 | 4,9559 | 5,0056 | 4,8864 | 4,946 |
| 04.12.2023 | 4,946 | 4,9957 | 4,9162 | 4,9361 |
| 05.12.2023 | 4,9559 | 4,9659 | 4,7871 | 4,7871 |
| 06.12.2023 | 4,7871 | 4,807 | 4,6878 | 4,7871 |
| 07.12.2023 | 4,807 | 4,8666 | 4,7573 | 4,7871 |
| 10.12.2023 | 4,797 | 4,8169 | 4,6182 | 4,6182 |
| 11.12.2023 | 4,6282 | 4,7275 | 4,6282 | 4,6977 |
| 12.12.2023 | 4,7374 | 4,7374 | 4,4495 | 4,499 |
| 13.12.2023 | 4,5487 | 4,658 | 4,4693 | 4,5587 |
| 14.12.2023 | 4,5587 | 4,6282 | 4,5388 | 4,5587 |
| 17.12.2023 | 4,5587 | 4,6083 | 4,4196 | 4,5686 |
| 18.12.2023 | 4,5686 | 4,5686 | 4,4395 | 4,4892 |
| 19.12.2023 | 4,4892 | 4,509 | 4,3303 | 4,3303 |
| 20.12.2023 | 4,3402 | 4,7374 | 4,2111 | 4,6779 |
| 21.12.2023 | 4,7176 | 5,1446 | 4,6182 | 5,0652 |
| 24.12.2023 | 5,1149 | 5,3135 | 4,8666 | 5,0553 |
| 25.12.2023 | 5,1049 | 5,4327 | 5,0056 | 5,2936 |
| 26.12.2023 | 5,3036 | 5,532 | 5,2141 | 5,3036 |
| 27.12.2023 | 5,3631 | 5,4426 | 5,3234 | 5,393 |
| 28.12.2023 | 5,4426 | 5,6512 | 5,4028 | 5,6313 |