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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.5597
CLOSE 3.5518
Low
LOW 2.6751
High
HIGH 5.2703
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 3.1921 | 3.1921 | 3.0983 | 3.0983 |
| 01/04/2021 | 2.8448 | 3.0983 | 2.8448 | 3.0983 |
| 01/05/2021 | 3.0983 | 3.4077 | 3.0983 | 3.4077 |
| 01/06/2021 | 3.6134 | 3.7032 | 3.6134 | 3.7032 |
| 01/07/2021 | 3.7431 | 3.793 | 3.7431 | 3.7431 |
| 01/10/2021 | 3.7471 | 3.7471 | 3.3698 | 3.3698 |
| 01/11/2021 | 3.7052 | 3.7052 | 3.7052 | 3.7052 |
| 01/12/2021 | 3.7032 | 3.7032 | 3.3918 | 3.6433 |
| 01/13/2021 | 3.5834 | 3.5834 | 3.28 | 3.4956 |
| 01/14/2021 | 3.4956 | 3.4956 | 3.4736 | 3.4736 |
| 01/17/2021 | 3.4736 | 3.793 | 3.4736 | 3.793 |
| 01/18/2021 | 3.793 | 4.0945 | 3.793 | 4.0925 |
| 01/19/2021 | 4.2222 | 4.2921 | 3.9927 | 3.9927 |
| 01/20/2021 | 3.8928 | 3.8928 | 3.791 | 3.791 |
| 01/21/2021 | 3.6972 | 3.7431 | 3.6972 | 3.7431 |
| 01/24/2021 | 3.813 | 3.813 | 3.779 | 3.779 |
| 01/25/2021 | 3.7431 | 3.7431 | 3.6593 | 3.6593 |
| 01/26/2021 | 3.6932 | 3.6932 | 3.4397 | 3.4397 |
| 01/27/2021 | 3.4437 | 3.5535 | 3.4437 | 3.5535 |
| 01/28/2021 | 3.6034 | 3.6932 | 3.6034 | 3.6932 |
| 01/31/2021 | 3.6932 | 3.6932 | 3.5535 | 3.5535 |
| 02/01/2021 | 3.5535 | 3.5535 | 3.3938 | 3.4576 |
| 02/02/2021 | 3.4576 | 3.4596 | 3.4576 | 3.4576 |
| 02/03/2021 | 3.4576 | 3.4576 | 3.3019 | 3.3039 |
| 02/04/2021 | 3.3438 | 3.6333 | 3.3438 | 3.5255 |
| 02/07/2021 | 3.4956 | 3.4956 | 3.4936 | 3.4936 |
| 02/08/2021 | 3.5335 | 3.7032 | 3.5335 | 3.7032 |
| 02/09/2021 | 3.7032 | 3.7032 | 3.6413 | 3.6413 |
| 02/10/2021 | 3.6034 | 3.6034 | 3.5714 | 3.5714 |
| 02/11/2021 | 3.6213 | 3.6932 | 3.6213 | 3.6932 |
| 02/14/2021 | 4.0625 | 4.0625 | 4.0625 | 4.0625 |
| 02/15/2021 | 4.3919 | 4.3919 | 3.9946 | 3.9946 |
| 02/16/2021 | 3.9946 | 4.1903 | 3.9946 | 4.1783 |
| 02/17/2021 | 4.1783 | 4.1783 | 4.0965 | 4.0965 |
| 02/18/2021 | 4.1444 | 4.2043 | 4.1444 | 4.2003 |
| 02/21/2021 | 4.2801 | 4.5916 | 4.2801 | 4.5896 |
| 02/22/2021 | 4.4438 | 4.4438 | 4.1324 | 4.1324 |
| 02/23/2021 | 3.7192 | 3.7192 | 3.7192 | 3.7192 |
| 02/24/2021 | 3.9927 | 3.9927 | 3.795 | 3.9927 |
| 02/25/2021 | 4.3899 | 4.3899 | 4.2522 | 4.2921 |
| 02/28/2021 | 4.3819 | 4.4219 | 4.3819 | 4.4219 |
| 03/01/2021 | 4.4418 | 4.7932 | 4.3879 | 4.7932 |
| 03/02/2021 | 5.2703 | 5.2703 | 4.5916 | 4.5916 |
| 03/03/2021 | 4.5916 | 4.5916 | 4.5416 | 4.5416 |
| 03/04/2021 | 4.7892 | 4.9908 | 4.6934 | 4.6934 |
| 03/07/2021 | 4.7413 | 4.7413 | 4.2242 | 4.2242 |
| 03/08/2021 | 4.2242 | 4.2322 | 4.2222 | 4.2242 |
| 03/09/2021 | 4.2242 | 4.2422 | 3.9667 | 3.9667 |
| 03/10/2021 | 3.9667 | 4.0625 | 3.9667 | 4.0625 |
| 03/11/2021 | 4.0026 | 4.4678 | 3.8968 | 4.334 |
| 03/14/2021 | 3.9627 | 4.2901 | 3.9627 | 4.2901 |
| 03/15/2021 | 4.3081 | 4.3081 | 3.9927 | 4.1803 |
| 03/16/2021 | 4.1104 | 4.2422 | 4.0745 | 4.0745 |
| 03/17/2021 | 3.9927 | 4.0725 | 3.9927 | 4.0725 |
| 03/18/2021 | 4.0326 | 4.0346 | 3.9966 | 3.9966 |
| 03/21/2021 | 3.5974 | 3.5974 | 3.5974 | 3.5974 |
| 03/22/2021 | 3.3458 | 3.8429 | 3.3458 | 3.8429 |
| 03/23/2021 | 3.8429 | 3.9907 | 3.8429 | 3.9907 |
| 03/24/2021 | 3.9927 | 3.9927 | 3.8908 | 3.8908 |
| 03/25/2021 | 3.9687 | 3.9927 | 3.6034 | 3.9927 |
| 03/28/2021 | 4.0266 | 4.0945 | 4.0266 | 4.0925 |
| 03/29/2021 | 3.9927 | 3.9927 | 3.7631 | 3.8908 |
| 03/30/2021 | 3.8908 | 3.9927 | 3.8908 | 3.9927 |
| 03/31/2021 | 3.9867 | 3.9867 | 3.7331 | 3.8449 |
| 04/01/2021 | 3.8449 | 3.8449 | 3.7291 | 3.7291 |
| 04/04/2021 | 3.7291 | 3.7291 | 3.6453 | 3.6533 |
| 04/05/2021 | 3.6433 | 3.6433 | 3.5135 | 3.5135 |
| 04/06/2021 | 3.827 | 3.827 | 3.4157 | 3.6932 |
| 04/07/2021 | 3.803 | 3.803 | 3.793 | 3.803 |
| 04/08/2021 | 3.793 | 3.793 | 3.5135 | 3.5555 |
| 04/11/2021 | 3.5555 | 3.5555 | 3.3578 | 3.3618 |
| 04/12/2021 | 3.5934 | 3.5934 | 3.1961 | 3.2919 |
| 04/13/2021 | 3.4936 | 3.4936 | 3.4437 | 3.4876 |
| 04/14/2021 | 3.4916 | 3.4916 | 3.1442 | 3.1442 |
| 04/15/2021 | 2.8547 | 3.2939 | 2.8547 | 3.286 |
| 04/18/2021 | 3.286 | 3.3019 | 3.282 | 3.282 |
| 04/19/2021 | 3.28 | 3.28 | 3.27 | 3.27 |
| 04/20/2021 | 3.268 | 3.268 | 3.0424 | 3.0544 |
| 04/21/2021 | 3.0544 | 3.0544 | 2.9945 | 3.0504 |
| 04/25/2021 | 3.0504 | 3.0943 | 3.0504 | 3.0943 |
| 04/26/2021 | 3.27 | 3.27 | 3.1682 | 3.1682 |
| 04/27/2021 | 3.1921 | 3.1921 | 3.1702 | 3.1702 |
| 04/28/2021 | 3.0983 | 3.0983 | 3.0943 | 3.0983 |
| 04/29/2021 | 3.0923 | 3.1382 | 3.0823 | 3.1382 |
| 05/02/2021 | 3.0524 | 3.0644 | 3.0524 | 3.0644 |
| 05/03/2021 | 3.0644 | 3.0943 | 3.0644 | 3.0943 |
| 05/04/2021 | 3.1422 | 3.1422 | 2.9945 | 3.0903 |
| 05/05/2021 | 3.0843 | 3.0843 | 3.0444 | 3.0544 |
| 05/06/2021 | 3.0544 | 3.0544 | 2.9945 | 2.9945 |
| 05/09/2021 | 2.9945 | 2.9965 | 2.9945 | 2.9945 |
| 05/10/2021 | 2.9925 | 2.9925 | 2.9885 | 2.9885 |
| 05/11/2021 | 2.9446 | 2.9885 | 2.9446 | 2.9885 |
| 05/16/2021 | 2.8967 | 2.9246 | 2.8967 | 2.9246 |
| 05/17/2021 | 2.9226 | 2.9246 | 2.9206 | 2.9246 |
| 05/19/2021 | 2.9246 | 2.9306 | 2.9246 | 2.9246 |
| 05/20/2021 | 2.9506 | 2.9506 | 2.9506 | 2.9506 |
| 05/23/2021 | 2.7449 | 2.8488 | 2.7449 | 2.8488 |
| 05/24/2021 | 2.8488 | 2.8488 | 2.7609 | 2.7609 |
| 05/25/2021 | 2.705 | 2.705 | 2.6751 | 2.6851 |
| 05/26/2021 | 2.693 | 2.7949 | 2.693 | 2.7949 |
| 05/27/2021 | 2.7949 | 2.8947 | 2.7949 | 2.8947 |
| 05/30/2021 | 2.9146 | 3.1841 | 2.9146 | 3.1841 |
| 05/31/2021 | 3.5016 | 3.5016 | 3.5016 | 3.5016 |
| 06/01/2021 | 3.7092 | 3.8509 | 3.7092 | 3.8509 |
| 06/02/2021 | 3.8549 | 4.2342 | 3.4676 | 4.2342 |
| 06/03/2021 | 4.1923 | 4.5416 | 3.9927 | 4.0985 |
| 06/06/2021 | 3.9907 | 4.2881 | 3.9328 | 4.0026 |
| 06/07/2021 | 3.823 | 4.1304 | 3.7651 | 3.9707 |
| 06/08/2021 | 4.1923 | 4.366 | 3.9927 | 4.366 |
| 06/09/2021 | 4.8012 | 4.8012 | 4.6115 | 4.8012 |
| 06/10/2021 | 4.8052 | 5.1904 | 4.3919 | 5.0008 |
| 06/13/2021 | 4.9958 | 5.0906 | 4.5516 | 4.5916 |
| 06/14/2021 | 4.4917 | 4.8052 | 4.2921 | 4.7792 |
| 06/15/2021 | 4.8371 | 4.891 | 4.5935 | 4.8411 |
| 06/16/2021 | 4.8411 | 4.8411 | 4.5995 | 4.5995 |
| 06/17/2021 | 4.5995 | 4.7572 | 4.3759 | 4.3759 |
| 06/20/2021 | 4.1444 | 4.5616 | 3.9927 | 4.2761 |
| 06/21/2021 | 4.2761 | 4.3919 | 4.0645 | 4.1663 |
| 06/22/2021 | 4.1663 | 4.2801 | 4.0026 | 4.0026 |
| 06/23/2021 | 4.0046 | 4.1923 | 3.9587 | 4.0366 |
| 06/24/2021 | 4.0366 | 4.0366 | 3.8928 | 4.0006 |
| 06/27/2021 | 3.9966 | 4.36 | 3.8669 | 4.2422 |
| 06/28/2021 | 4.1903 | 4.35 | 3.9907 | 4.0925 |
| 06/29/2021 | 4.0925 | 4.1883 | 3.8928 | 3.9527 |
| 06/30/2021 | 3.9507 | 3.9507 | 3.6832 | 3.789 |
| 07/01/2021 | 3.789 | 3.789 | 3.4237 | 3.7511 |
| 07/04/2021 | 3.6732 | 3.8329 | 3.6453 | 3.6533 |
| 07/05/2021 | 3.7431 | 3.7431 | 3.5934 | 3.6832 |
| 07/06/2021 | 3.6832 | 3.831 | 3.6832 | 3.7591 |
| 07/07/2021 | 3.7591 | 3.793 | 3.5934 | 3.6553 |
| 07/08/2021 | 3.6732 | 3.6932 | 3.5994 | 3.5994 |
| 07/11/2021 | 3.5974 | 3.7431 | 3.4337 | 3.4357 |
| 07/12/2021 | 3.4357 | 3.5036 | 3.1342 | 3.3578 |
| 07/13/2021 | 3.3339 | 3.4437 | 3.3039 | 3.3918 |
| 07/15/2021 | 3.3918 | 3.7291 | 3.3718 | 3.7291 |
| 07/18/2021 | 3.7291 | 4.0925 | 3.7291 | 4.0326 |
| 07/25/2021 | 3.9427 | 4.2322 | 3.7471 | 4.0206 |
| 07/26/2021 | 3.9687 | 3.9687 | 3.7711 | 3.8968 |
| 07/27/2021 | 3.823 | 3.9747 | 3.6932 | 3.7731 |
| 07/28/2021 | 3.7731 | 3.9168 | 3.6433 | 3.819 |
| 07/29/2021 | 4.2003 | 4.2003 | 3.803 | 3.8928 |
| 08/01/2021 | 3.8928 | 3.9767 | 3.7531 | 3.7731 |
| 08/02/2021 | 3.803 | 3.8629 | 3.791 | 3.8329 |
| 08/03/2021 | 3.8329 | 3.8729 | 3.7172 | 3.793 |
| 08/04/2021 | 3.783 | 3.791 | 3.6932 | 3.7711 |
| 08/05/2021 | 3.7631 | 3.9048 | 3.6633 | 3.831 |
| 08/08/2021 | 3.831 | 3.8429 | 3.6932 | 3.8369 |
| 08/09/2021 | 3.809 | 3.8369 | 3.6832 | 3.6912 |
| 08/10/2021 | 3.6832 | 3.789 | 3.4936 | 3.5894 |
| 08/11/2021 | 3.5874 | 3.6932 | 3.5694 | 3.5694 |
| 08/12/2021 | 3.5694 | 3.7331 | 3.5295 | 3.7331 |
| 08/15/2021 | 3.7331 | 3.8829 | 3.7331 | 3.8409 |
| 08/16/2021 | 3.8329 | 4.1923 | 3.6832 | 4.0825 |
| 08/17/2021 | 3.9927 | 4.0765 | 3.787 | 3.787 |
| 08/18/2021 | 3.7032 | 3.9927 | 3.7032 | 3.9208 |
| 08/19/2021 | 3.8868 | 3.9128 | 3.7331 | 3.7471 |
| 08/22/2021 | 3.7471 | 3.7671 | 3.6433 | 3.6972 |
| 08/23/2021 | 3.7032 | 3.7631 | 3.6553 | 3.6593 |
| 08/24/2021 | 3.6932 | 3.7771 | 3.5934 | 3.6213 |
| 08/25/2021 | 3.6213 | 3.6213 | 3.5375 | 3.5535 |
| 08/26/2021 | 3.6453 | 3.6453 | 3.5275 | 3.5914 |
| 08/30/2021 | 3.5914 | 3.7291 | 3.5275 | 3.5934 |
| 08/31/2021 | 3.6034 | 3.6313 | 3.5455 | 3.5754 |
| 09/01/2021 | 3.5794 | 3.6134 | 3.4956 | 3.5974 |
| 09/02/2021 | 3.5974 | 3.6134 | 3.5435 | 3.5934 |
| 09/05/2021 | 3.5914 | 3.6513 | 3.5575 | 3.5754 |
| 09/06/2021 | 3.5874 | 3.6353 | 3.5335 | 3.5794 |
| 09/07/2021 | 3.4596 | 3.5794 | 3.4596 | 3.5055 |
| 09/08/2021 | 3.5055 | 3.5275 | 3.4936 | 3.5115 |
| 09/09/2021 | 3.5395 | 3.5654 | 3.4936 | 3.4956 |
| 09/12/2021 | 3.4956 | 3.5355 | 3.3958 | 3.4936 |
| 09/13/2021 | 3.4936 | 3.5415 | 3.4417 | 3.4417 |
| 09/14/2021 | 3.4417 | 3.4916 | 3.3918 | 3.3918 |
| 09/15/2021 | 3.3918 | 3.4337 | 3.3558 | 3.3778 |
| 09/16/2021 | 3.3798 | 3.4017 | 3.2939 | 3.3938 |
| 09/19/2021 | 3.3938 | 3.4037 | 3.25 | 3.2939 |
| 09/20/2021 | 3.2939 | 3.3918 | 3.1941 | 3.3219 |
| 09/21/2021 | 3.2939 | 3.3578 | 3.246 | 3.3159 |
| 09/22/2021 | 3.3159 | 3.3678 | 3.2919 | 3.2939 |
| 09/23/2021 | 3.3179 | 3.3438 | 3.2001 | 3.2061 |
| 09/26/2021 | 3.1961 | 3.3039 | 3.1442 | 3.2121 |
| 09/27/2021 | 3.2121 | 3.2321 | 3.1442 | 3.1462 |
| 09/28/2021 | 3.1402 | 3.3618 | 2.9945 | 3.2141 |
| 09/29/2021 | 3.1462 | 3.3938 | 3.0963 | 3.2041 |
| 09/30/2021 | 3.2061 | 3.246 | 3.2041 | 3.236 |
| 10/03/2021 | 3.236 | 3.2939 | 3.1482 | 3.1801 |
| 10/04/2021 | 3.1722 | 3.1722 | 3.1143 | 3.1183 |
| 10/05/2021 | 3.1183 | 3.268 | 3.0644 | 3.24 |
| 10/06/2021 | 3.266 | 3.3139 | 3.1243 | 3.234 |
| 10/07/2021 | 3.2081 | 3.238 | 3.1442 | 3.2301 |
| 10/10/2021 | 3.2121 | 3.2221 | 3.1522 | 3.1841 |
| 10/11/2021 | 3.1841 | 3.2021 | 3.1163 | 3.1163 |
| 10/12/2021 | 3.1163 | 3.1941 | 3.0943 | 3.1043 |
| 10/13/2021 | 3.1921 | 3.1921 | 3.0444 | 3.0664 |
| 10/14/2021 | 3.0664 | 3.1003 | 2.9965 | 3.0444 |
| 10/17/2021 | 3.0444 | 3.0464 | 2.9945 | 3.0344 |
| 10/18/2021 | 3.0364 | 3.0544 | 3.0085 | 3.0384 |
| 10/19/2021 | 3.0404 | 3.0903 | 3.0164 | 3.0164 |
| 10/20/2021 | 3.0464 | 3.2939 | 2.9965 | 3.2939 |
| 10/21/2021 | 3.272 | 3.272 | 3.1442 | 3.2041 |
| 10/24/2021 | 3.2181 | 3.2939 | 3.0943 | 3.2021 |
| 10/25/2021 | 3.2021 | 3.2919 | 3.1462 | 3.1961 |
| 10/26/2021 | 3.1961 | 3.252 | 3.1602 | 3.1662 |
| 10/27/2021 | 3.1762 | 3.1941 | 3.1103 | 3.1642 |
| 10/31/2021 | 3.1642 | 3.2021 | 3.0105 | 3.1422 |
| 11/01/2021 | 3.1402 | 3.1422 | 3.0644 | 3.1123 |
| 11/02/2021 | 3.0823 | 3.1103 | 3.0244 | 3.0584 |
| 11/03/2021 | 3.0584 | 3.1143 | 3.0584 | 3.0783 |
| 11/04/2021 | 3.0823 | 3.0823 | 3.0424 | 3.0823 |
| 11/07/2021 | 3.0823 | 3.1123 | 2.9985 | 3.1063 |
| 11/08/2021 | 3.0923 | 3.1063 | 3.0544 | 3.0903 |
| 11/09/2021 | 3.0903 | 3.0903 | 3.0065 | 3.0324 |
| 11/10/2021 | 3.0184 | 3.0783 | 2.9965 | 3.0324 |
| 11/11/2021 | 3.0065 | 3.0424 | 2.9865 | 3.0244 |
| 11/14/2021 | 3.0244 | 3.1203 | 2.9945 | 3.0224 |
| 11/15/2021 | 3.0224 | 3.0224 | 2.9446 | 2.9845 |
| 11/16/2021 | 2.9825 | 3.0444 | 2.9126 | 2.9885 |
| 11/17/2021 | 2.9885 | 3.0105 | 2.9186 | 2.9705 |
| 11/18/2021 | 2.9725 | 3.0823 | 2.9446 | 3.0504 |
| 11/21/2021 | 2.8348 | 3.264 | 2.8348 | 3.236 |
| 11/22/2021 | 3.24 | 3.252 | 3.0684 | 3.1143 |
| 11/23/2021 | 3.0963 | 3.2041 | 3.0943 | 3.1063 |
| 11/24/2021 | 3.1941 | 3.1941 | 3.1023 | 3.1203 |
| 11/25/2021 | 3.1262 | 3.1262 | 3.0125 | 3.0843 |
| 11/28/2021 | 3.0943 | 3.1043 | 3.0025 | 3.0624 |
| 11/29/2021 | 3.0624 | 3.0923 | 3.0324 | 3.0484 |
| 11/30/2021 | 3.0484 | 3.1183 | 3.0444 | 3.1183 |
| 12/01/2021 | 3.1203 | 3.1941 | 3.0524 | 3.1881 |
| 12/02/2021 | 3.1841 | 3.246 | 3.1362 | 3.1881 |
| 12/05/2021 | 3.1861 | 3.242 | 3.1542 | 3.1981 |
| 12/06/2021 | 3.1981 | 3.5175 | 3.1402 | 3.5175 |
| 12/07/2021 | 3.6932 | 3.8689 | 3.5435 | 3.8689 |
| 12/08/2021 | 3.7431 | 3.793 | 3.5774 | 3.6633 |
| 12/09/2021 | 3.5934 | 3.5934 | 3.4437 | 3.4477 |
| 12/12/2021 | 3.4477 | 3.5495 | 3.3419 | 3.4057 |
| 12/13/2021 | 3.5016 | 3.5435 | 3.3658 | 3.3938 |
| 12/14/2021 | 3.3938 | 3.6772 | 3.3938 | 3.5475 |
| 12/15/2021 | 3.5335 | 3.5375 | 3.4137 | 3.4896 |
| 12/16/2021 | 3.5934 | 3.6433 | 3.2021 | 3.2021 |
| 12/19/2021 | 3.2021 | 3.288 | 3.0364 | 3.0384 |
| 12/20/2021 | 3.286 | 3.286 | 3.0384 | 3.0983 |
| 12/21/2021 | 3.1083 | 3.2021 | 3.0644 | 3.0863 |
| 12/22/2021 | 3.0943 | 3.1801 | 3.0244 | 3.1223 |
| 12/23/2021 | 3.1262 | 3.1821 | 2.9945 | 3.1322 |
| 12/26/2021 | 3.0384 | 3.1442 | 3.0384 | 3.0803 |
| 12/27/2021 | 3.0404 | 3.1043 | 2.9965 | 3.0204 |
| 12/28/2021 | 3.0204 | 3.0384 | 2.9945 | 3.0025 |
| 12/29/2021 | 3.0045 | 3.0624 | 2.9905 | 3.0504 |
| 12/30/2021 | 3.0544 | 3.1163 | 3.0045 | 3.1063 |