ZRGYO
ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
18.08 ₺
-0.130 (%-0.71)
Önceki Kapanış: 18.21
Düşük₺18.08
Yüksek₺18.39
Piyasa Verileri
Spot Piyasa
A:18.08
S:18.17
ZRGYO: ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7162
KAPANIŞ 4,6975
En Düşük
DÜŞÜK 3,4845
En Yüksek
YÜKSEK 6,2189
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,7254 | 6,0511 | 5,6464 | 6,0214 |
| 02.01.2023 | 6,0807 | 6,2189 | 5,7254 | 5,7254 |
| 03.01.2023 | 5,8142 | 5,9029 | 5,3502 | 5,5082 |
| 04.01.2023 | 5,5378 | 5,5772 | 4,9652 | 5,0737 |
| 05.01.2023 | 5,0837 | 5,2613 | 4,758 | 5,2317 |
| 08.01.2023 | 5,2811 | 5,3798 | 4,8072 | 4,8467 |
| 09.01.2023 | 4,8467 | 4,9357 | 4,5605 | 4,5605 |
| 10.01.2023 | 4,61 | 4,6888 | 4,1064 | 4,1755 |
| 11.01.2023 | 4,2249 | 4,373 | 3,9485 | 4,373 |
| 12.01.2023 | 4,3433 | 4,4124 | 4,1262 | 4,2841 |
| 15.01.2023 | 4,2841 | 4,5902 | 4,2841 | 4,5506 |
| 16.01.2023 | 4,61 | 4,8566 | 4,5408 | 4,6395 |
| 17.01.2023 | 4,6395 | 4,7678 | 4,5605 | 4,6395 |
| 18.01.2023 | 4,6494 | 4,6691 | 4,5013 | 4,5506 |
| 19.01.2023 | 4,5704 | 4,7283 | 4,4915 | 4,5704 |
| 22.01.2023 | 4,6296 | 4,6691 | 4,4322 | 4,5309 |
| 23.01.2023 | 4,5309 | 4,5309 | 4,3137 | 4,363 |
| 24.01.2023 | 4,4026 | 4,5605 | 4,1953 | 4,3335 |
| 25.01.2023 | 4,3335 | 4,4223 | 4,2447 | 4,3235 |
| 26.01.2023 | 4,2545 | 4,3928 | 4,0965 | 4,2249 |
| 29.01.2023 | 4,2348 | 4,3235 | 4,067 | 4,1658 |
| 30.01.2023 | 4,1658 | 4,2447 | 4,0571 | 4,1558 |
| 31.01.2023 | 4,1658 | 4,2052 | 3,9683 | 3,9683 |
| 01.02.2023 | 3,9683 | 4,1163 | 3,8498 | 4,0868 |
| 02.02.2023 | 4,0868 | 4,3433 | 4,0768 | 4,3433 |
| 05.02.2023 | 4,2447 | 4,2841 | 4,0768 | 4,2545 |
| 06.02.2023 | 4,2545 | 4,2644 | 4,0274 | 4,1459 |
| 14.02.2023 | 4,1558 | 4,5605 | 4,1558 | 4,5605 |
| 15.02.2023 | 4,7283 | 4,9455 | 4,4717 | 4,5408 |
| 16.02.2023 | 4,5408 | 4,6888 | 4,5408 | 4,6197 |
| 19.02.2023 | 4,6888 | 5,0245 | 4,6592 | 5,0245 |
| 20.02.2023 | 5,0245 | 5,5179 | 4,9357 | 5,2811 |
| 21.02.2023 | 5,3996 | 5,3996 | 4,8566 | 4,9554 |
| 22.02.2023 | 4,9357 | 5,1132 | 4,8566 | 4,9554 |
| 23.02.2023 | 4,9554 | 5,2022 | 4,916 | 5,0047 |
| 26.02.2023 | 5,0047 | 5,0737 | 4,9357 | 4,9652 |
| 27.02.2023 | 4,9652 | 4,9949 | 4,8566 | 4,9652 |
| 28.02.2023 | 4,9652 | 5,0147 | 4,916 | 4,9652 |
| 01.03.2023 | 4,9357 | 4,9554 | 4,758 | 4,758 |
| 02.03.2023 | 4,748 | 4,8665 | 4,5803 | 4,758 |
| 05.03.2023 | 4,7777 | 4,8566 | 4,7678 | 4,7975 |
| 06.03.2023 | 4,8172 | 4,8962 | 4,7185 | 4,7185 |
| 07.03.2023 | 4,7185 | 4,748 | 4,6691 | 4,7185 |
| 08.03.2023 | 4,7381 | 4,8665 | 4,7086 | 4,758 |
| 09.03.2023 | 4,758 | 4,7975 | 4,679 | 4,7283 |
| 12.03.2023 | 4,7381 | 4,758 | 4,5408 | 4,5902 |
| 13.03.2023 | 4,5902 | 4,6197 | 4,4322 | 4,4519 |
| 14.03.2023 | 4,4618 | 4,4717 | 4,2249 | 4,442 |
| 15.03.2023 | 4,442 | 4,5605 | 4,3828 | 4,442 |
| 16.03.2023 | 4,442 | 4,5902 | 4,373 | 4,5309 |
| 19.03.2023 | 4,521 | 4,6395 | 4,3828 | 4,4618 |
| 20.03.2023 | 4,4815 | 4,4915 | 4,3533 | 4,3533 |
| 21.03.2023 | 4,373 | 4,4223 | 4,3235 | 4,373 |
| 22.03.2023 | 4,373 | 4,4915 | 4,3533 | 4,3928 |
| 23.03.2023 | 4,4124 | 4,442 | 4,3433 | 4,3533 |
| 26.03.2023 | 4,4026 | 4,442 | 4,3433 | 4,3433 |
| 27.03.2023 | 4,3533 | 4,363 | 4,1262 | 4,2447 |
| 28.03.2023 | 4,2447 | 4,5013 | 4,1558 | 4,4026 |
| 29.03.2023 | 4,4124 | 4,5408 | 4,3433 | 4,5408 |
| 30.03.2023 | 4,5408 | 4,5902 | 4,4124 | 4,4618 |
| 02.04.2023 | 4,4618 | 4,4915 | 4,3038 | 4,4223 |
| 03.04.2023 | 4,4322 | 4,4915 | 4,4124 | 4,4815 |
| 04.04.2023 | 4,5112 | 4,5506 | 4,4124 | 4,4322 |
| 05.04.2023 | 4,4322 | 4,4717 | 4,373 | 4,3828 |
| 06.04.2023 | 4,3828 | 4,442 | 4,363 | 4,3828 |
| 09.04.2023 | 4,3928 | 4,5605 | 4,3828 | 4,4717 |
| 10.04.2023 | 4,4815 | 4,5112 | 4,4223 | 4,442 |
| 11.04.2023 | 4,4618 | 4,8862 | 4,442 | 4,8862 |
| 12.04.2023 | 4,9357 | 5,1232 | 4,5803 | 4,7283 |
| 13.04.2023 | 4,7678 | 4,7678 | 4,521 | 4,521 |
| 16.04.2023 | 4,5803 | 4,6592 | 4,4815 | 4,4815 |
| 17.04.2023 | 4,4915 | 4,5408 | 4,363 | 4,3828 |
| 18.04.2023 | 4,3828 | 4,6888 | 4,2743 | 4,521 |
| 19.04.2023 | 4,3433 | 4,442 | 4,2841 | 4,3137 |
| 23.04.2023 | 4,3433 | 4,3533 | 4,2545 | 4,2644 |
| 24.04.2023 | 4,2644 | 4,2743 | 4,1163 | 4,1163 |
| 25.04.2023 | 4,1262 | 4,1953 | 3,9879 | 4,0274 |
| 26.04.2023 | 4,0274 | 4,0965 | 3,9879 | 4,0768 |
| 27.04.2023 | 4,0868 | 4,0965 | 3,8892 | 3,8991 |
| 01.05.2023 | 3,9188 | 3,9386 | 3,7017 | 3,7017 |
| 02.05.2023 | 3,7116 | 3,7413 | 3,4845 | 3,5733 |
| 03.05.2023 | 3,5733 | 3,7116 | 3,5733 | 3,6623 |
| 04.05.2023 | 3,6623 | 3,7017 | 3,5635 | 3,6228 |
| 07.05.2023 | 3,6326 | 3,7017 | 3,5141 | 3,682 |
| 08.05.2023 | 3,682 | 3,7017 | 3,5733 | 3,5931 |
| 09.05.2023 | 3,6128 | 3,6326 | 3,5635 | 3,5832 |
| 10.05.2023 | 3,5537 | 3,8399 | 3,5537 | 3,7905 |
| 11.05.2023 | 3,8004 | 3,8696 | 3,6523 | 3,761 |
| 14.05.2023 | 3,6523 | 4,0176 | 3,5635 | 3,7215 |
| 15.05.2023 | 3,7313 | 3,9288 | 3,7313 | 3,8696 |
| 16.05.2023 | 3,8794 | 3,9386 | 3,8399 | 3,9188 |
| 17.05.2023 | 3,9386 | 3,9879 | 3,761 | 3,761 |
| 21.05.2023 | 3,7807 | 3,9188 | 3,7413 | 3,8991 |
| 22.05.2023 | 3,9089 | 3,9089 | 3,8103 | 3,8696 |
| 23.05.2023 | 3,8696 | 3,9089 | 3,8202 | 3,8301 |
| 24.05.2023 | 3,8498 | 3,9386 | 3,8103 | 3,8794 |
| 25.05.2023 | 3,8991 | 4,0373 | 3,8498 | 4,0077 |
| 28.05.2023 | 4,1953 | 4,2447 | 4,067 | 4,1558 |
| 29.05.2023 | 4,2545 | 4,4717 | 4,2545 | 4,4223 |
| 30.05.2023 | 4,4519 | 4,4618 | 4,2644 | 4,3928 |
| 31.05.2023 | 4,3928 | 4,4519 | 4,3433 | 4,3433 |
| 01.06.2023 | 4,4223 | 4,4815 | 4,3533 | 4,3828 |
| 04.06.2023 | 4,4618 | 4,5408 | 4,4026 | 4,5112 |
| 05.06.2023 | 4,5309 | 4,5803 | 4,442 | 4,5112 |
| 06.06.2023 | 4,5605 | 4,6592 | 4,5309 | 4,5309 |
| 07.06.2023 | 4,5309 | 4,5803 | 4,373 | 4,442 |
| 08.06.2023 | 4,4717 | 4,5112 | 4,4026 | 4,5112 |
| 11.06.2023 | 4,521 | 4,5902 | 4,4618 | 4,4618 |
| 12.06.2023 | 4,4618 | 4,4915 | 4,2743 | 4,294 |
| 13.06.2023 | 4,294 | 4,3433 | 4,2052 | 4,2545 |
| 14.06.2023 | 4,2841 | 4,294 | 4,2052 | 4,2743 |
| 15.06.2023 | 4,2743 | 4,4322 | 4,1558 | 4,1558 |
| 18.06.2023 | 4,1658 | 4,1855 | 3,9683 | 3,9879 |
| 19.06.2023 | 3,9879 | 3,9879 | 3,8794 | 3,9583 |
| 20.06.2023 | 3,9683 | 4,0077 | 3,8991 | 3,8991 |
| 21.06.2023 | 3,9089 | 4,1953 | 3,9089 | 4,1953 |
| 22.06.2023 | 4,2249 | 4,3137 | 4,215 | 4,2348 |
| 25.06.2023 | 4,2447 | 4,3928 | 4,2447 | 4,3433 |
| 26.06.2023 | 4,3433 | 4,3928 | 4,3137 | 4,373 |
| 02.07.2023 | 4,3928 | 4,5408 | 4,3928 | 4,4915 |
| 03.07.2023 | 4,5013 | 4,679 | 4,4519 | 4,5605 |
| 04.07.2023 | 4,5704 | 4,6395 | 4,4519 | 4,6395 |
| 05.07.2023 | 4,6395 | 4,7086 | 4,5803 | 4,61 |
| 06.07.2023 | 4,6494 | 4,6888 | 4,6197 | 4,6691 |
| 09.07.2023 | 4,7086 | 4,7875 | 4,6592 | 4,748 |
| 10.07.2023 | 4,7975 | 4,8369 | 4,7086 | 4,758 |
| 11.07.2023 | 4,758 | 4,7678 | 4,6296 | 4,6395 |
| 12.07.2023 | 4,6494 | 4,6987 | 4,5112 | 4,5112 |
| 13.07.2023 | 4,5309 | 4,6197 | 4,4618 | 4,6197 |
| 16.07.2023 | 4,6197 | 4,7185 | 4,5902 | 4,6494 |
| 17.07.2023 | 4,6494 | 4,7086 | 4,5112 | 4,5112 |
| 18.07.2023 | 4,5013 | 4,61 | 4,3533 | 4,61 |
| 19.07.2023 | 4,6197 | 4,6888 | 4,5704 | 4,6197 |
| 20.07.2023 | 4,6197 | 4,7381 | 4,61 | 4,7283 |
| 23.07.2023 | 4,8271 | 4,9652 | 4,7975 | 4,8765 |
| 24.07.2023 | 4,8862 | 4,8962 | 4,679 | 4,679 |
| 25.07.2023 | 4,679 | 4,7381 | 4,5408 | 4,6987 |
| 26.07.2023 | 4,7185 | 4,8072 | 4,6987 | 4,748 |
| 27.07.2023 | 4,7777 | 4,906 | 4,7678 | 4,8467 |
| 30.07.2023 | 4,8665 | 4,9554 | 4,8566 | 4,9357 |
| 31.07.2023 | 4,9455 | 5,0147 | 4,8072 | 4,8172 |
| 01.08.2023 | 4,8369 | 4,8962 | 4,7975 | 4,8369 |
| 02.08.2023 | 4,8566 | 4,9949 | 4,8369 | 4,8862 |
| 03.08.2023 | 4,8862 | 4,916 | 4,8566 | 4,8765 |
| 06.08.2023 | 4,906 | 4,9949 | 4,8962 | 4,985 |
| 07.08.2023 | 5,0442 | 5,1331 | 4,9652 | 5,0442 |
| 08.08.2023 | 5,0442 | 5,0541 | 4,9554 | 5,0147 |
| 09.08.2023 | 5,0245 | 5,0344 | 4,6888 | 4,7381 |
| 10.08.2023 | 4,7875 | 4,8862 | 4,5902 | 4,8765 |
| 13.08.2023 | 4,9357 | 5,0245 | 4,8862 | 4,916 |
| 14.08.2023 | 4,9554 | 5,1331 | 4,8467 | 5,1331 |
| 15.08.2023 | 5,1232 | 5,3207 | 5,0344 | 5,1331 |
| 16.08.2023 | 5,143 | 5,2417 | 5,0344 | 5,0935 |
| 17.08.2023 | 5,1132 | 5,1527 | 4,8665 | 4,9357 |
| 20.08.2023 | 4,9257 | 5,0837 | 4,8467 | 5,0737 |
| 21.08.2023 | 5,0737 | 5,1035 | 4,985 | 5,064 |
| 22.08.2023 | 5,064 | 5,2613 | 5,0344 | 5,0837 |
| 23.08.2023 | 5,1824 | 5,5871 | 5,1527 | 5,5871 |
| 24.08.2023 | 5,7747 | 5,824 | 5,1132 | 5,212 |
| 27.08.2023 | 5,2516 | 5,3009 | 5,143 | 5,1725 |
| 28.08.2023 | 5,2022 | 5,3404 | 5,1331 | 5,1725 |
| 30.08.2023 | 5,1824 | 5,5674 | 5,1824 | 5,3996 |
| 31.08.2023 | 5,4292 | 5,4687 | 5,3304 | 5,3404 |
| 03.09.2023 | 5,3897 | 5,4094 | 5,2417 | 5,2811 |
| 04.09.2023 | 5,291 | 5,4489 | 5,2317 | 5,3897 |
| 05.09.2023 | 5,3798 | 5,6858 | 5,3502 | 5,4884 |
| 06.09.2023 | 5,4982 | 5,5575 | 5,3897 | 5,4785 |
| 07.09.2023 | 5,4982 | 5,5871 | 5,4292 | 5,4292 |
| 10.09.2023 | 5,4489 | 5,5279 | 5,3009 | 5,3009 |
| 11.09.2023 | 5,3107 | 5,3602 | 5,2317 | 5,2317 |
| 12.09.2023 | 5,2317 | 5,3304 | 5,0837 | 5,0837 |
| 13.09.2023 | 5,0935 | 5,1626 | 4,9455 | 4,9949 |
| 14.09.2023 | 5,0344 | 5,3009 | 5,0147 | 5,2613 |
| 17.09.2023 | 5,2613 | 5,2811 | 4,9554 | 4,9554 |
| 18.09.2023 | 4,9554 | 5,1824 | 4,9554 | 5,1232 |
| 19.09.2023 | 5,1232 | 5,1725 | 4,985 | 4,985 |
| 20.09.2023 | 4,985 | 5,1331 | 4,985 | 5,1331 |
| 21.09.2023 | 5,1331 | 5,3404 | 5,1132 | 5,2022 |
| 24.09.2023 | 5,212 | 5,4194 | 4,9554 | 5,3798 |
| 25.09.2023 | 5,3699 | 5,4292 | 5,2022 | 5,212 |
| 26.09.2023 | 5,2268 | 5,2959 | 5,2169 | 5,2366 |
| 27.09.2023 | 5,3157 | 5,6713 | 5,3157 | 5,444 |
| 28.09.2023 | 5,4343 | 5,4935 | 5,286 | 5,3948 |
| 01.10.2023 | 5,4145 | 5,5726 | 5,4145 | 5,4836 |
| 02.10.2023 | 5,4836 | 5,622 | 5,4639 | 5,5923 |
| 03.10.2023 | 5,6121 | 5,6121 | 5,2563 | 5,2563 |
| 04.10.2023 | 5,3057 | 5,3848 | 5,118 | 5,2762 |
| 05.10.2023 | 5,2466 | 5,5529 | 5,2466 | 5,5134 |
| 08.10.2023 | 5,4046 | 5,4738 | 5,2466 | 5,286 |
| 09.10.2023 | 5,3354 | 5,4243 | 5,2762 | 5,3057 |
| 10.10.2023 | 5,3453 | 5,4343 | 5,2366 | 5,2366 |
| 11.10.2023 | 5,2662 | 5,3453 | 5,0094 | 5,1378 |
| 12.10.2023 | 5,1378 | 5,1477 | 4,9897 | 5,039 |
| 15.10.2023 | 5,039 | 5,118 | 4,9006 | 4,9402 |
| 16.10.2023 | 4,9402 | 5,128 | 4,9106 | 5,1082 |
| 17.10.2023 | 5,0785 | 5,0785 | 4,9204 | 4,9303 |
| 18.10.2023 | 4,9303 | 5,4145 | 4,9303 | 5,2563 |
| 19.10.2023 | 5,2563 | 5,4935 | 4,8612 | 4,9204 |
| 22.10.2023 | 5,0489 | 5,0686 | 4,802 | 4,9402 |
| 23.10.2023 | 4,9897 | 5,0885 | 4,9599 | 5,039 |
| 24.10.2023 | 5,0588 | 5,118 | 4,7624 | 4,7624 |
| 25.10.2023 | 4,7327 | 4,9994 | 4,6438 | 4,8415 |
| 26.10.2023 | 4,881 | 4,9204 | 4,7722 | 4,8612 |
| 29.10.2023 | 4,8908 | 4,9204 | 4,8315 | 4,8612 |
| 30.10.2023 | 5,1378 | 5,1675 | 4,792 | 4,8117 |
| 31.10.2023 | 4,8513 | 4,881 | 4,5845 | 4,6932 |
| 01.11.2023 | 4,7229 | 4,8415 | 4,7229 | 4,7822 |
| 02.11.2023 | 4,8711 | 4,8908 | 4,7229 | 4,802 |
| 05.11.2023 | 4,8217 | 4,8908 | 4,792 | 4,8513 |
| 06.11.2023 | 4,881 | 4,9599 | 4,792 | 4,9303 |
| 07.11.2023 | 4,9599 | 5,0885 | 4,8711 | 5,0489 |
| 08.11.2023 | 5,0489 | 5,0885 | 4,9501 | 4,9897 |
| 09.11.2023 | 4,9897 | 5,0686 | 4,9599 | 4,9797 |
| 12.11.2023 | 4,9797 | 5,1675 | 4,9599 | 4,9699 |
| 13.11.2023 | 5,039 | 5,0489 | 4,8711 | 4,9402 |
| 14.11.2023 | 4,9994 | 5,0292 | 4,9303 | 5,0192 |
| 15.11.2023 | 5,039 | 5,0885 | 4,9699 | 4,9797 |
| 16.11.2023 | 5,0094 | 5,039 | 4,9599 | 4,9797 |
| 19.11.2023 | 4,9994 | 5,0785 | 4,9897 | 5,0094 |
| 20.11.2023 | 5,0292 | 5,0489 | 4,9797 | 5,0094 |
| 21.11.2023 | 5,0292 | 5,0686 | 4,9797 | 4,9797 |
| 22.11.2023 | 4,9897 | 5,0983 | 4,9797 | 4,9897 |
| 23.11.2023 | 4,9897 | 5,0785 | 4,9797 | 5,0094 |
| 26.11.2023 | 5,039 | 5,0686 | 5,0094 | 5,0489 |
| 27.11.2023 | 5,0489 | 5,0686 | 4,9994 | 4,9994 |
| 28.11.2023 | 5,0192 | 5,039 | 4,881 | 4,881 |
| 29.11.2023 | 4,8908 | 5,0292 | 4,8711 | 5,0292 |
| 30.11.2023 | 5,0292 | 5,0292 | 4,9106 | 4,9303 |
| 03.12.2023 | 4,9303 | 4,9797 | 4,8612 | 4,9204 |
| 04.12.2023 | 4,9204 | 4,9699 | 4,8908 | 4,9106 |
| 05.12.2023 | 4,9303 | 4,9402 | 4,7624 | 4,7624 |
| 06.12.2023 | 4,7624 | 4,7822 | 4,6636 | 4,7624 |
| 07.12.2023 | 4,7822 | 4,8415 | 4,7327 | 4,7624 |
| 10.12.2023 | 4,7722 | 4,792 | 4,5943 | 4,5943 |
| 11.12.2023 | 4,6043 | 4,7031 | 4,6043 | 4,6734 |
| 12.12.2023 | 4,7129 | 4,7129 | 4,4265 | 4,4758 |
| 13.12.2023 | 4,5252 | 4,6339 | 4,4462 | 4,5351 |
| 14.12.2023 | 4,5351 | 4,6043 | 4,5153 | 4,5351 |
| 17.12.2023 | 4,5351 | 4,5845 | 4,3968 | 4,545 |
| 18.12.2023 | 4,545 | 4,545 | 4,4166 | 4,466 |
| 19.12.2023 | 4,466 | 4,4857 | 4,3079 | 4,3079 |
| 20.12.2023 | 4,3178 | 4,7129 | 4,1893 | 4,6537 |
| 21.12.2023 | 4,6932 | 5,118 | 4,5943 | 5,039 |
| 24.12.2023 | 5,0885 | 5,286 | 4,8415 | 5,0292 |
| 25.12.2023 | 5,0785 | 5,4046 | 4,9797 | 5,2662 |
| 26.12.2023 | 5,2762 | 5,5034 | 5,1872 | 5,2762 |
| 27.12.2023 | 5,3354 | 5,4145 | 5,2959 | 5,3651 |
| 28.12.2023 | 5,4145 | 5,622 | 5,3749 | 5,6022 |