MZHLD
MAZHAR ZORLU HOLDİNG A.Ş.
15:10:01
5.95 ₺
-0.030 (%-0.50)
Previous Close: 5.98·
Volatility: 2.010
Day Low₺5.88
Day High₺6
Market Data
Spot Rate
B:5.94
A:5.95
Week over week (WoW)
+0.85%
Month over month (MoM)
-5.25%
Year to date (YTD)
-4.95%
Year over year (YoY)
+4.20%
MZHLD: MAZHAR ZORLU HOLDİNG A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4914
CLOSE 0.4898
Low
LOW 0.3394
High
HIGH 1.2068
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3703 | 0.3913 | 0.3703 | 0.3913 |
| 01/02/2019 | 0.3903 | 0.3903 | 0.3893 | 0.3893 |
| 01/03/2019 | 0.3903 | 0.3993 | 0.3394 | 0.3993 |
| 01/06/2019 | 0.3993 | 0.3993 | 0.3793 | 0.3873 |
| 01/07/2019 | 0.3993 | 0.3993 | 0.3913 | 0.3913 |
| 01/08/2019 | 0.3903 | 0.3903 | 0.3763 | 0.3843 |
| 01/09/2019 | 0.3893 | 0.3893 | 0.3823 | 0.3823 |
| 01/10/2019 | 0.3813 | 0.3813 | 0.3623 | 0.3813 |
| 01/13/2019 | 0.3573 | 0.3753 | 0.3573 | 0.3753 |
| 01/14/2019 | 0.3793 | 0.3793 | 0.3793 | 0.3793 |
| 01/15/2019 | 0.3793 | 0.3793 | 0.3753 | 0.3763 |
| 01/16/2019 | 0.3963 | 0.3963 | 0.3703 | 0.3703 |
| 01/17/2019 | 0.3703 | 0.3703 | 0.3603 | 0.3693 |
| 01/20/2019 | 0.3693 | 0.3693 | 0.3643 | 0.3693 |
| 01/21/2019 | 0.3793 | 0.3793 | 0.3693 | 0.3693 |
| 01/22/2019 | 0.3693 | 0.3793 | 0.3693 | 0.3743 |
| 01/23/2019 | 0.3723 | 0.3723 | 0.3693 | 0.3693 |
| 01/24/2019 | 0.3693 | 0.3693 | 0.3683 | 0.3683 |
| 01/27/2019 | 0.3693 | 0.3693 | 0.3673 | 0.3673 |
| 01/28/2019 | 0.3673 | 0.3673 | 0.3663 | 0.3663 |
| 01/29/2019 | 0.3663 | 0.3663 | 0.3663 | 0.3663 |
| 01/30/2019 | 0.3693 | 0.3693 | 0.3643 | 0.3643 |
| 01/31/2019 | 0.3793 | 0.3793 | 0.3693 | 0.3693 |
| 02/03/2019 | 0.3683 | 0.3683 | 0.3643 | 0.3643 |
| 02/04/2019 | 0.3643 | 0.3693 | 0.3643 | 0.3693 |
| 02/05/2019 | 0.3693 | 0.3693 | 0.3653 | 0.3673 |
| 02/06/2019 | 0.3683 | 0.3683 | 0.3663 | 0.3673 |
| 02/07/2019 | 0.3743 | 0.3743 | 0.3504 | 0.3603 |
| 02/10/2019 | 0.3593 | 0.3593 | 0.3583 | 0.3593 |
| 02/11/2019 | 0.3593 | 0.3593 | 0.3593 | 0.3593 |
| 02/12/2019 | 0.3593 | 0.3593 | 0.3504 | 0.3504 |
| 02/13/2019 | 0.3504 | 0.3504 | 0.3464 | 0.3464 |
| 02/14/2019 | 0.3793 | 0.3793 | 0.3583 | 0.3583 |
| 02/17/2019 | 0.3573 | 0.3673 | 0.3543 | 0.3673 |
| 02/18/2019 | 0.3713 | 0.3713 | 0.3603 | 0.3613 |
| 02/19/2019 | 0.3543 | 0.3593 | 0.3543 | 0.3543 |
| 02/20/2019 | 0.3583 | 0.3643 | 0.3533 | 0.3643 |
| 02/21/2019 | 0.3663 | 0.3663 | 0.3543 | 0.3543 |
| 02/24/2019 | 0.3543 | 0.3633 | 0.3543 | 0.3633 |
| 02/25/2019 | 0.3593 | 0.3593 | 0.3543 | 0.3543 |
| 02/26/2019 | 0.3643 | 0.3653 | 0.3583 | 0.3653 |
| 02/27/2019 | 0.3643 | 0.3643 | 0.3633 | 0.3633 |
| 02/28/2019 | 0.3633 | 0.3633 | 0.3583 | 0.3583 |
| 03/03/2019 | 0.3573 | 0.3593 | 0.3524 | 0.3593 |
| 03/04/2019 | 0.3633 | 0.3633 | 0.3623 | 0.3623 |
| 03/05/2019 | 0.3623 | 0.3623 | 0.3573 | 0.3573 |
| 03/06/2019 | 0.3613 | 0.3613 | 0.3593 | 0.3593 |
| 03/07/2019 | 0.3693 | 0.3783 | 0.3693 | 0.3783 |
| 03/10/2019 | 0.3773 | 0.3773 | 0.3693 | 0.3693 |
| 03/11/2019 | 0.3643 | 0.3653 | 0.3553 | 0.3593 |
| 03/12/2019 | 0.3593 | 0.3593 | 0.3553 | 0.3553 |
| 03/13/2019 | 0.3543 | 0.3543 | 0.3494 | 0.3494 |
| 03/14/2019 | 0.3494 | 0.3533 | 0.3494 | 0.3504 |
| 03/17/2019 | 0.3543 | 0.3543 | 0.3494 | 0.3494 |
| 03/18/2019 | 0.3533 | 0.3533 | 0.3494 | 0.3524 |
| 03/19/2019 | 0.3524 | 0.3593 | 0.3504 | 0.3593 |
| 03/20/2019 | 0.3504 | 0.3703 | 0.3504 | 0.3703 |
| 03/21/2019 | 0.3813 | 0.3813 | 0.3813 | 0.3813 |
| 03/24/2019 | 0.3973 | 0.3983 | 0.3963 | 0.3963 |
| 03/25/2019 | 0.3943 | 0.3943 | 0.3803 | 0.3803 |
| 03/26/2019 | 0.3803 | 0.3803 | 0.3444 | 0.3543 |
| 03/27/2019 | 0.3633 | 0.3893 | 0.3593 | 0.3893 |
| 03/28/2019 | 0.3883 | 0.3883 | 0.3853 | 0.3853 |
| 03/31/2019 | 0.3793 | 0.3793 | 0.3713 | 0.3743 |
| 04/01/2019 | 0.3843 | 0.3843 | 0.3833 | 0.3833 |
| 04/02/2019 | 0.3793 | 0.3793 | 0.3743 | 0.3743 |
| 04/03/2019 | 0.3743 | 0.3903 | 0.3743 | 0.3903 |
| 04/04/2019 | 0.3893 | 0.3893 | 0.3873 | 0.3873 |
| 04/07/2019 | 0.3833 | 0.3833 | 0.3743 | 0.3743 |
| 04/08/2019 | 0.3893 | 0.3893 | 0.3743 | 0.3743 |
| 04/09/2019 | 0.3793 | 0.3793 | 0.3713 | 0.3713 |
| 04/10/2019 | 0.3693 | 0.3723 | 0.3683 | 0.3683 |
| 04/11/2019 | 0.3693 | 0.3693 | 0.3613 | 0.3613 |
| 04/14/2019 | 0.3643 | 0.3783 | 0.3643 | 0.3783 |
| 04/15/2019 | 0.3713 | 0.3713 | 0.3683 | 0.3683 |
| 04/16/2019 | 0.3543 | 0.3693 | 0.3543 | 0.3693 |
| 04/17/2019 | 0.3683 | 0.3683 | 0.3573 | 0.3573 |
| 04/18/2019 | 0.3733 | 0.3733 | 0.3653 | 0.3653 |
| 04/21/2019 | 0.3783 | 0.3783 | 0.3683 | 0.3683 |
| 04/23/2019 | 0.3653 | 0.3653 | 0.3643 | 0.3643 |
| 04/24/2019 | 0.3743 | 0.3743 | 0.3623 | 0.3623 |
| 04/25/2019 | 0.3733 | 0.3733 | 0.3593 | 0.3593 |
| 04/28/2019 | 0.3583 | 0.3613 | 0.3504 | 0.3504 |
| 04/29/2019 | 0.3593 | 0.3593 | 0.3583 | 0.3583 |
| 05/01/2019 | 0.3593 | 0.3593 | 0.3514 | 0.3514 |
| 05/02/2019 | 0.3494 | 0.3533 | 0.3494 | 0.3533 |
| 05/05/2019 | 0.3524 | 0.3524 | 0.3514 | 0.3514 |
| 05/06/2019 | 0.3444 | 0.3454 | 0.3444 | 0.3454 |
| 05/07/2019 | 0.3464 | 0.4142 | 0.3454 | 0.4142 |
| 05/08/2019 | 0.3963 | 0.3963 | 0.3793 | 0.3793 |
| 05/09/2019 | 0.3693 | 0.3693 | 0.3693 | 0.3693 |
| 05/12/2019 | 0.3923 | 0.3923 | 0.3553 | 0.3783 |
| 05/13/2019 | 0.3793 | 0.3793 | 0.3553 | 0.3553 |
| 05/14/2019 | 0.3643 | 0.3643 | 0.3573 | 0.3573 |
| 05/15/2019 | 0.3563 | 0.3703 | 0.3563 | 0.3703 |
| 05/16/2019 | 0.3773 | 0.3773 | 0.3703 | 0.3713 |
| 05/19/2019 | 0.3713 | 0.3773 | 0.3693 | 0.3693 |
| 05/20/2019 | 0.3703 | 0.3753 | 0.3703 | 0.3753 |
| 05/21/2019 | 0.3793 | 0.3793 | 0.3743 | 0.3743 |
| 05/22/2019 | 0.3773 | 0.3793 | 0.3733 | 0.3793 |
| 05/23/2019 | 0.3783 | 0.3853 | 0.3673 | 0.3853 |
| 05/26/2019 | 0.3853 | 0.3873 | 0.3793 | 0.3873 |
| 05/27/2019 | 0.3883 | 0.4013 | 0.3883 | 0.4013 |
| 05/28/2019 | 0.4192 | 0.4192 | 0.3723 | 0.3943 |
| 05/29/2019 | 0.3993 | 0.4172 | 0.3993 | 0.4172 |
| 05/30/2019 | 0.4342 | 0.4342 | 0.3553 | 0.4182 |
| 06/02/2019 | 0.4092 | 0.4092 | 0.3893 | 0.3893 |
| 06/06/2019 | 0.3893 | 0.4013 | 0.3893 | 0.4013 |
| 06/09/2019 | 0.3983 | 0.3983 | 0.3943 | 0.3943 |
| 06/10/2019 | 0.3993 | 0.3993 | 0.3953 | 0.3983 |
| 06/11/2019 | 0.4013 | 0.4013 | 0.3983 | 0.3983 |
| 06/12/2019 | 0.4043 | 0.4092 | 0.4043 | 0.4082 |
| 06/13/2019 | 0.4043 | 0.4342 | 0.3993 | 0.4342 |
| 06/16/2019 | 0.4342 | 0.4492 | 0.4342 | 0.4492 |
| 06/17/2019 | 0.4592 | 0.4621 | 0.4492 | 0.4621 |
| 06/18/2019 | 0.4691 | 0.4911 | 0.4691 | 0.4911 |
| 06/19/2019 | 0.5889 | 0.5889 | 0.5889 | 0.5889 |
| 06/20/2019 | 0.6887 | 0.6887 | 0.5939 | 0.5939 |
| 06/23/2019 | 0.6288 | 0.6288 | 0.6109 | 0.6109 |
| 06/24/2019 | 0.6099 | 0.6099 | 0.5819 | 0.5819 |
| 06/25/2019 | 0.5819 | 0.5989 | 0.5739 | 0.5799 |
| 06/26/2019 | 0.5779 | 0.5779 | 0.5071 | 0.5091 |
| 06/27/2019 | 0.4991 | 0.529 | 0.4811 | 0.529 |
| 06/30/2019 | 0.524 | 0.524 | 0.5091 | 0.5091 |
| 07/01/2019 | 0.5041 | 0.5041 | 0.4991 | 0.4991 |
| 07/02/2019 | 0.5091 | 0.5091 | 0.5041 | 0.5051 |
| 07/03/2019 | 0.4991 | 0.4991 | 0.4901 | 0.4971 |
| 07/04/2019 | 0.4971 | 0.4971 | 0.4951 | 0.4951 |
| 07/07/2019 | 0.4801 | 0.4881 | 0.4801 | 0.4861 |
| 07/08/2019 | 0.4791 | 0.4791 | 0.4641 | 0.4791 |
| 07/09/2019 | 0.4492 | 0.4641 | 0.4492 | 0.4641 |
| 07/10/2019 | 0.4651 | 0.4841 | 0.4651 | 0.4701 |
| 07/11/2019 | 0.4701 | 0.4841 | 0.4701 | 0.4701 |
| 07/15/2019 | 0.4691 | 0.4691 | 0.4651 | 0.4651 |
| 07/16/2019 | 0.4701 | 0.4931 | 0.4701 | 0.4921 |
| 07/17/2019 | 0.5001 | 0.5001 | 0.4082 | 0.4202 |
| 07/18/2019 | 0.4991 | 0.5041 | 0.4991 | 0.5041 |
| 07/21/2019 | 0.552 | 0.5979 | 0.552 | 0.5959 |
| 07/22/2019 | 0.6488 | 0.6488 | 0.6378 | 0.6458 |
| 07/23/2019 | 0.6288 | 0.6288 | 0.537 | 0.537 |
| 07/24/2019 | 0.552 | 0.552 | 0.5041 | 0.5041 |
| 07/25/2019 | 0.519 | 0.549 | 0.519 | 0.545 |
| 07/28/2019 | 0.539 | 0.539 | 0.528 | 0.529 |
| 07/29/2019 | 0.529 | 0.544 | 0.529 | 0.544 |
| 07/30/2019 | 0.545 | 0.565 | 0.545 | 0.565 |
| 07/31/2019 | 0.5759 | 0.5929 | 0.5759 | 0.5849 |
| 08/01/2019 | 0.5879 | 0.5879 | 0.5729 | 0.5729 |
| 08/04/2019 | 0.5729 | 0.5729 | 0.559 | 0.559 |
| 08/05/2019 | 0.548 | 0.548 | 0.54 | 0.54 |
| 08/06/2019 | 0.549 | 0.549 | 0.547 | 0.547 |
| 08/07/2019 | 0.559 | 0.56 | 0.551 | 0.551 |
| 08/08/2019 | 0.559 | 0.559 | 0.551 | 0.551 |
| 08/14/2019 | 0.551 | 0.551 | 0.544 | 0.544 |
| 08/15/2019 | 0.544 | 0.544 | 0.539 | 0.539 |
| 08/18/2019 | 0.539 | 0.539 | 0.529 | 0.531 |
| 08/19/2019 | 0.531 | 0.531 | 0.518 | 0.518 |
| 08/20/2019 | 0.518 | 0.518 | 0.5101 | 0.5101 |
| 08/21/2019 | 0.5091 | 0.5091 | 0.4761 | 0.4991 |
| 08/22/2019 | 0.4871 | 0.4881 | 0.4861 | 0.4861 |
| 08/25/2019 | 0.4841 | 0.4991 | 0.4791 | 0.4791 |
| 08/26/2019 | 0.4841 | 0.4841 | 0.4492 | 0.4641 |
| 08/27/2019 | 0.4641 | 0.4641 | 0.4492 | 0.4592 |
| 08/28/2019 | 0.4791 | 0.4791 | 0.4691 | 0.4741 |
| 09/01/2019 | 0.4502 | 0.4691 | 0.4502 | 0.4691 |
| 09/02/2019 | 0.4661 | 0.4661 | 0.4651 | 0.4661 |
| 09/03/2019 | 0.4661 | 0.4661 | 0.4661 | 0.4661 |
| 09/04/2019 | 0.4781 | 0.4811 | 0.4771 | 0.4771 |
| 09/05/2019 | 0.546 | 0.546 | 0.527 | 0.527 |
| 09/08/2019 | 0.5121 | 0.5121 | 0.5001 | 0.5091 |
| 09/09/2019 | 0.5091 | 0.5141 | 0.4841 | 0.5141 |
| 09/10/2019 | 0.524 | 0.534 | 0.524 | 0.534 |
| 09/11/2019 | 0.5739 | 0.5879 | 0.5719 | 0.5719 |
| 09/12/2019 | 0.5729 | 0.5729 | 0.57 | 0.57 |
| 09/15/2019 | 0.5739 | 0.5739 | 0.5729 | 0.5739 |
| 09/16/2019 | 0.5729 | 0.5729 | 0.537 | 0.537 |
| 09/17/2019 | 0.537 | 0.537 | 0.534 | 0.534 |
| 09/18/2019 | 0.535 | 0.545 | 0.53 | 0.545 |
| 09/19/2019 | 0.5739 | 0.5739 | 0.549 | 0.565 |
| 09/22/2019 | 0.569 | 0.569 | 0.558 | 0.558 |
| 09/23/2019 | 0.558 | 0.558 | 0.549 | 0.554 |
| 09/24/2019 | 0.543 | 0.543 | 0.533 | 0.533 |
| 09/25/2019 | 0.529 | 0.534 | 0.529 | 0.534 |
| 09/26/2019 | 0.559 | 0.559 | 0.553 | 0.553 |
| 09/29/2019 | 0.553 | 0.553 | 0.531 | 0.532 |
| 09/30/2019 | 0.549 | 0.549 | 0.545 | 0.545 |
| 10/01/2019 | 0.534 | 0.54 | 0.519 | 0.54 |
| 10/02/2019 | 0.539 | 0.549 | 0.539 | 0.548 |
| 10/03/2019 | 0.549 | 0.559 | 0.549 | 0.559 |
| 10/06/2019 | 0.549 | 0.5749 | 0.549 | 0.5749 |
| 10/07/2019 | 0.5779 | 0.5819 | 0.5759 | 0.5819 |
| 10/08/2019 | 0.5839 | 0.5839 | 0.5739 | 0.5809 |
| 10/09/2019 | 0.5779 | 0.5789 | 0.5749 | 0.5789 |
| 10/10/2019 | 0.569 | 0.569 | 0.546 | 0.569 |
| 10/13/2019 | 0.559 | 0.559 | 0.554 | 0.557 |
| 10/14/2019 | 0.557 | 0.557 | 0.547 | 0.547 |
| 10/15/2019 | 0.543 | 0.543 | 0.537 | 0.537 |
| 10/16/2019 | 0.528 | 0.528 | 0.524 | 0.524 |
| 10/17/2019 | 0.524 | 0.537 | 0.524 | 0.536 |
| 10/20/2019 | 0.539 | 0.549 | 0.539 | 0.541 |
| 10/21/2019 | 0.549 | 0.551 | 0.549 | 0.551 |
| 10/22/2019 | 0.551 | 0.553 | 0.551 | 0.551 |
| 10/23/2019 | 0.569 | 0.569 | 0.564 | 0.564 |
| 10/24/2019 | 0.549 | 0.551 | 0.549 | 0.551 |
| 10/27/2019 | 0.551 | 0.551 | 0.549 | 0.549 |
| 10/29/2019 | 0.544 | 0.544 | 0.538 | 0.541 |
| 10/30/2019 | 0.539 | 0.539 | 0.539 | 0.539 |
| 10/31/2019 | 0.539 | 0.556 | 0.539 | 0.556 |
| 11/03/2019 | 0.559 | 0.5749 | 0.559 | 0.5749 |
| 11/04/2019 | 0.5749 | 0.5749 | 0.558 | 0.559 |
| 11/05/2019 | 0.559 | 0.559 | 0.559 | 0.559 |
| 11/06/2019 | 0.559 | 0.559 | 0.539 | 0.539 |
| 11/07/2019 | 0.539 | 0.559 | 0.539 | 0.559 |
| 11/10/2019 | 0.558 | 0.558 | 0.548 | 0.548 |
| 11/11/2019 | 0.559 | 0.559 | 0.554 | 0.554 |
| 11/12/2019 | 0.554 | 0.559 | 0.554 | 0.559 |
| 11/13/2019 | 0.568 | 0.568 | 0.563 | 0.563 |
| 11/14/2019 | 0.563 | 0.5789 | 0.541 | 0.5789 |
| 11/17/2019 | 0.5789 | 0.5789 | 0.549 | 0.563 |
| 11/18/2019 | 0.563 | 0.569 | 0.563 | 0.569 |
| 11/19/2019 | 0.569 | 0.5709 | 0.567 | 0.567 |
| 11/20/2019 | 0.569 | 0.569 | 0.555 | 0.564 |
| 11/21/2019 | 0.559 | 0.559 | 0.554 | 0.559 |
| 11/24/2019 | 0.559 | 0.5859 | 0.559 | 0.5859 |
| 11/25/2019 | 0.5789 | 0.5789 | 0.5719 | 0.5719 |
| 11/26/2019 | 0.569 | 0.569 | 0.569 | 0.569 |
| 11/27/2019 | 0.569 | 0.569 | 0.554 | 0.555 |
| 11/28/2019 | 0.559 | 0.559 | 0.549 | 0.549 |
| 12/01/2019 | 0.55 | 0.569 | 0.55 | 0.569 |
| 12/02/2019 | 0.569 | 0.569 | 0.565 | 0.565 |
| 12/03/2019 | 0.6209 | 0.6209 | 0.6209 | 0.6209 |
| 12/04/2019 | 0.6827 | 0.6827 | 0.6628 | 0.6628 |
| 12/05/2019 | 0.7147 | 0.7287 | 0.7147 | 0.7287 |
| 12/08/2019 | 0.7866 | 0.7866 | 0.7197 | 0.7287 |
| 12/09/2019 | 0.7776 | 0.7945 | 0.7776 | 0.7945 |
| 12/10/2019 | 0.7766 | 0.7766 | 0.7476 | 0.7486 |
| 12/11/2019 | 0.8165 | 0.8165 | 0.8015 | 0.8035 |
| 12/12/2019 | 0.7965 | 0.7975 | 0.7965 | 0.7975 |
| 12/15/2019 | 0.7965 | 0.7975 | 0.7965 | 0.7965 |
| 12/16/2019 | 0.7985 | 0.7985 | 0.7935 | 0.7975 |
| 12/17/2019 | 0.8035 | 0.8035 | 0.7945 | 0.7985 |
| 12/18/2019 | 0.7935 | 0.7945 | 0.7935 | 0.7945 |
| 12/19/2019 | 0.7955 | 0.8734 | 0.7955 | 0.8734 |
| 12/22/2019 | 0.8884 | 0.9233 | 0.8884 | 0.9233 |
| 12/23/2019 | 1.0052 | 1.0141 | 1.0032 | 1.0141 |
| 12/24/2019 | 1.067 | 1.078 | 1.067 | 1.078 |
| 12/25/2019 | 1.08 | 1.105 | 1.08 | 1.105 |
| 12/26/2019 | 1.098 | 1.1758 | 1.098 | 1.1758 |
| 12/29/2019 | 1.1758 | 1.1758 | 1.1738 | 1.1758 |
| 12/30/2019 | 1.1878 | 1.2068 | 1.1878 | 1.2068 |