Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ZIRAAT PORTFOY YILDIZ PAZAR TEKNOLOJI VE ILETISIM 10 logo
ZPYTI
ZIRAAT PORTFOY YILDIZ PAZAR TEKNOLOJI VE ILETISIM 10
12:50:20
15159.03 ₺
+26.75 (%+0.18)
Previous Close: 15132.28·
Volatility: 0.85
Day Low₺15070.75
Day High₺15199.04
Bid
Ask

Market Data

Week over week (WoW)
+2.87%
Month over month (MoM)
+6.73%
Year to date (YTD)
+60.82%
Year over year (YoY)
+70.69%
Overview
Components
Technicals
Comments
Archive

ZPYTI: ZIRAAT PORTFOY YILDIZ PAZAR TEKNOLOJI VE ILETISIM 10 Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,567.1675
CLOSE 2,567.4279

Low

LOW 1,900.69

High

HIGH 4,596.27
DATEOPENHIGHLOWCLOSE
01/02/20222,131.72,202.262,119.492,200.77
01/03/20222,213.622,265.162,186.852,233.76
01/04/20222,236.082,269.072,213.432,266.76
01/05/20222,246.972,279.62,231.472,247.72
01/06/20222,265.032,280.392,218.832,250.51
01/09/20222,265.822,307.142,259.032,287.3
01/10/20222,299.632,301.632,242.042,242.04
01/11/20222,265.82,278.392,238.292,246.62
01/12/20222,236.922,279.572,231.012,243.14
01/13/20222,235.832,247.032,214.22,243.09
01/16/20222,255.542,293.652,253.722,262.66
01/17/20222,258.892,264.472,144.262,144.26
01/18/20222,147.242,186.572,107.272,184.91
01/19/20222,192.82,211.142,141.342,165.36
01/20/20222,162.932,164.662,127.972,157.34
01/23/20222,163.392,171.512,049.642,049.64
01/24/20222,065.342,094.182,019.482,094.18
01/25/20222,106.092,137.792,104.552,120.68
01/26/20222,087.562,182.432,077.812,181.61
01/27/20222,195.372,197.382,140.322,166.49
01/30/20222,182.582,193.272,152.552,156.83
01/31/20222,170.242,180.042,161.442,163.44
02/01/20222,174.512,180.382,142.262,153.45
02/02/20222,149.062,161.412,102.412,120.24
02/03/20222,131.92,141.012,111.682,126.01
02/06/20222,130.522,149.982,097.52,149.45
02/07/20222,136.022,137.072,102.362,126.56
02/08/20222,119.982,128.62,113.462,125.07
02/09/20222,108.412,131.892,105.762,123.55
02/10/20222,109.452,143.542,073.732,134.38
02/13/20222,115.082,121.882,044.372,077.89
02/14/20222,087.672,118.952,075.682,095.06
02/15/20222,097.552,103.992,079.072,093.1
02/16/20222,100.992,104.572,051.112,051.11
02/17/20222,062.622,091.372,056.172,091.37
02/20/20222,107.012,112.142,073.192,085.36
02/21/20222,037.312,102.422,018.692,089.31
02/22/20222,104.952,117.992,089.472,094.62
02/23/20221,947.072,002.081,900.691,916.66
02/24/20221,940.162,039.511,929.642,024.9
02/27/20221,993.322,048.331,981.762,048.33
02/28/20222,068.172,087.672,035.952,080.17
03/01/20222,073.732,099.752,055.272,092.98
03/02/20222,112.272,141.592,107.562,137.27
03/03/20222,130.072,136.892,099.342,106.65
03/06/20222,100.722,138.082,073.472,109.66
03/07/20222,091.852,177.782,091.852,136.5
03/08/20222,149.182,161.392,129.12,136.3
03/09/20222,158.092,166.492,101.742,103.03
03/10/20222,124.822,146.632,117.742,142.26
03/13/20222,139.742,148.242,125.252,128.42
03/14/20222,129.732,146.182,116.352,122.92
03/15/20222,134.792,141.492,098.992,113.14
03/16/20222,127.152,171.052,123.942,166.38
03/17/20222,167.562,201.22,161.232,196.37
03/20/20222,219.142,255.052,219.142,249.2
03/21/20222,262.252,280.932,226.642,280.93
03/22/20222,274.912,319.552,274.912,290.92
03/23/20222,298.212,305.392,258.152,262.85
03/24/20222,258.962,289.112,255.512,266.9
03/27/20222,279.852,288.712,250.52,250.5
03/28/20222,259.092,278.062,247.582,254.31
03/29/20222,254.442,271.032,248.072,256.5
03/30/20222,264.392,298.442,240.252,286.69
03/31/20222,278.132,297.582,268.982,282.07
04/03/20222,284.782,323.582,284.782,319.14
04/04/20222,325.032,341.252,295.162,320.67
04/05/20222,325.562,331.122,281.892,290.67
04/06/20222,314.512,320.72,298.482,306.77
04/07/20222,322.132,325.252,298.782,318.48
04/10/20222,328.572,365.212,326.252,362.06
04/11/20222,363.032,371.172,3382,355.48
04/12/20222,370.752,405.912,334.822,364.96
04/13/20222,377.142,386.472,363.942,375.56
04/14/20222,386.182,414.852,375.262,413.73
04/17/20222,422.122,423.592,401.862,413.69
04/18/20222,426.862,433.12,374.332,400.17
04/19/20222,411.882,412.232,373.972,390.16
04/20/20222,397.942,438.452,397.942,429.23
04/21/20222,424.492,427.832,341.032,348.63
04/24/20222,342.382,375.072,302.672,368
04/25/20222,379.992,394.412,292.682,306.52
04/26/20222,308.052,322.722,284.842,293.91
04/27/20222,255.42,272.832,235.942,236.21
04/28/20222,244.822,248.242,207.062,213.51
05/04/20222,229.952,254.432,226.532,227.99
05/05/20222,215.442,221.222,198.932,207.53
05/08/20222,209.512,218.292,181.822,187.79
05/09/20222,200.762,205.152,188.742,195.12
05/10/20222,195.82,197.492,128.932,143.78
05/11/20222,129.282,134.152,084.072,104.88
05/12/20222,128.342,157.742,120.812,134.51
05/15/20222,140.482,164.452,122.932,151.67
05/16/20222,170.422,179.882,143.522,157.54
05/17/20222,158.572,166.782,139.622,146.31
05/19/20222,182.382,186.12,105.222,105.22
05/22/20222,119.252,144.412,101.132,119.25
05/23/20222,130.122,136.422,111.482,113.3
05/24/20222,110.272,152.482,107.72,138.61
05/25/20222,144.482,194.552,141.162,188.97
05/26/20222,193.062,210.642,160.112,165.18
05/29/20222,178.142,243.182,178.142,235.89
05/30/20222,246.982,264.542,231.72,257.13
05/31/20222,266.072,339.412,266.072,323.95
06/01/20222,342.852,375.12,327.572,342.43
06/02/20222,347.242,389.692,292.742,293.57
06/05/20222,309.172,346.462,309.172,327.72
06/06/20222,330.382,336.032,290.992,293.62
06/07/20222,303.722,305.792,166.722,189.38
06/08/20222,195.732,198.672,143.752,169.2
06/09/20222,158.012,188.632,122.72,139.48
06/12/20222,150.592,169.262,125.572,154.88
06/13/20222,182.942,213.362,181.752,205.79
06/14/20222,233.822,241.192,179.992,189.06
06/15/20222,192.442,209.052,122.492,130.24
06/16/20222,133.252,174.022,133.252,165.51
06/19/20222,173.082,185.232,159.532,165.23
06/20/20222,177.182,195.672,165.042,193.82
06/21/20222,189.122,210.222,170.112,172.08
06/22/20222,178.832,180.612,143.62,146.93
06/23/20222,151.052,190.062,151.052,178.89
06/26/20222,142.142,166.092,131.382,147.29
06/27/20222,164.892,165.772,103.892,112.94
06/28/20222,128.632,130.512,060.12,060.1
06/29/20222,062.182,073.072,026.142,044.13
06/30/20222,051.452,080.632,051.452,070.83
07/03/20222,081.022,107.552,048.952,050.37
07/04/20222,060.32,068.692,003.972,013.09
07/05/20222,027.962,070.012,020.762,067.43
07/06/20222,069.212,079.12,061.942,071.56
07/07/20222,072.412,090.212,064.362,084.85
07/12/20222,099.892,119.192,082.572,095.63
07/13/20222,098.182,102.682,073.142,077.98
07/17/20222,098.622,121.632,086.622,113.32
07/18/20222,110.882,130.972,101.82,130.97
07/19/20222,138.372,151.172,126.072,143.55
07/20/20222,147.662,154.332,128.792,133.96
07/21/20222,142.112,153.82,127.992,138.94
07/24/20222,143.852,163.682,142.792,160.26
07/25/20222,157.792,159.832,130.582,135.32
07/26/20222,140.132,146.442,130.022,130.02
07/27/20222,146.52,151.792,116.912,120.25
07/28/20222,126.652,139.982,112.732,138.86
07/31/20222,147.192,177.862,147.192,176.18
08/01/20222,180.072,185.752,148.992,153.51
08/02/20222,160.342,182.282,160.342,174.1
08/03/20222,195.012,202.972,187.632,197.91
08/04/20222,204.512,208.822,189.532,202.27
08/07/20222,217.242,251.042,217.242,251.04
08/08/20222,254.212,254.212,220.222,233.53
08/09/20222,233.742,249.012,225.762,249.01
08/10/20222,255.492,272.072,245.752,254.97
08/11/20222,270.952,289.832,260.12,271.93
08/14/20222,280.532,286.632,243.822,248.04
08/15/20222,253.442,254.652,159.222,230.62
08/16/20222,239.572,247.872,227.782,239.68
08/17/20222,251.382,281.822,216.322,277.46
08/18/20222,286.852,300.332,269.732,289.02
08/21/20222,300.572,3472,293.52,341.88
08/22/20222,357.532,381.822,344.32,370.17
08/23/20222,378.522,382.052,331.952,337.8
08/24/20222,348.782,425.332,345.892,404.87
08/25/20222,420.152,457.582,384.192,408.44
08/28/20222,404.272,423.862,376.012,408.52
08/30/20222,419.42,435.582,382.482,384.62
08/31/20222,385.812,420.892,350.982,396.94
09/01/20222,415.112,437.032,399.112,428.12
09/04/20222,450.312,500.972,442.62,490.92
09/05/20222,511.52,534.252,436.232,471.15
09/06/20222,487.392,553.642,474.892,536.78
09/07/20222,564.752,596.062,503.632,513.16
09/08/20222,533.362,564.312,527.262,548.17
09/11/20222,580.032,671.542,5712,670.31
09/12/20222,717.162,721.142,500.392,500.39
09/13/20222,480.852,597.482,417.232,588.37
09/14/20222,611.482,673.752,554.552,571.72
09/15/20222,571.882,634.492,560.662,618.24
09/18/20222,627.782,639.752,475.732,475.73
09/19/20222,487.492,527.992,431.182,510.88
09/20/20222,509.732,554.92,4712,523.26
09/21/20222,5242,540.422,508.32,522.51
09/22/20222,526.782,535.72,493.162,502.55
09/25/20222,499.722,541.412,497.912,512.29
09/26/20222,519.872,544.422,481.662,486.35
09/27/20222,483.322,483.322,392.822,400.93
09/28/20222,417.942,440.932,342.792,406.91
09/29/20222,402.252,405.722,367.022,405.72
10/02/20222,415.332,519.772,411.042,517.37
10/03/20222,530.72,542.062,495.852,522.2
10/04/20222,537.222,547.672,483.762,508.6
10/05/20222,526.272,555.692,526.272,553.03
10/06/20222,550.032,577.632,533.972,576.72
10/09/20222,608.42,645.042,602.452,628.76
10/10/20222,639.72,682.622,614.432,677.53
10/11/20222,691.882,695.642,627.242,627.93
10/12/20222,635.212,666.382,615.982,633.87
10/13/20222,695.742,712.762,689.972,703.11
10/16/20222,756.652,841.182,754.912,831.43
10/17/20222,862.652,914.722,860.042,888.81
10/18/20222,937.312,968.182,934.192,946.56
10/19/20223,007.013,060.232,999.093,050.4
10/20/20223,096.83,126.293,043.243,110.57
10/23/20223,120.423,204.843,081.653,100.31
10/24/20223,100.073,108.092,980.673,008.01
10/25/20222,993.663,086.632,988.193,078.18
10/26/20223,089.843,129.363,035.983,046.11
10/27/20223,040.13,058.992,996.512,996.51
10/30/20223,003.93,061.722,960.073,051.74
10/31/20223,061.963,115.13,049.683,110.89
11/01/20223,119.233,226.863,107.833,218.65
11/02/20223,219.863,264.973,195.283,204.58
11/03/20223,215.843,265.243,194.883,265.24
11/06/20223,288.133,319.333,283.533,287.7
11/07/20223,315.283,342.673,260.363,294.98
11/08/20223,297.533,395.773,272.173,352.42
11/09/20223,353.773,412.613,347.973,391.08
11/10/20223,426.383,482.363,406.253,415.99
11/13/20223,421.463,563.613,411.273,525.09
11/14/20223,556.423,586.113,418.423,496.29
11/15/20223,503.233,503.363,369.343,408.15
11/16/20223,402.83,440.323,246.583,365.67
11/17/20223,371.353,490.13,365.673,490.1
11/20/20223,516.773,550.953,4753,541.79
11/21/20223,562.933,628.213,551.733,623.99
11/22/20223,639.773,689.783,583.473,681.85
11/23/20223,695.253,895.933,691.983,846.59
11/24/20223,8563,948.113,850.683,943.17
11/27/20223,980.924,021.883,956.853,956.85
11/28/20223,982.253,991.783,869.783,954.1
11/29/20223,983.374,057.863,971.524,039.47
11/30/20224,087.134,109.544,011.94,026.22
12/01/20224,035.534,081.093,930.183,973.76
12/04/20224,008.224,053.663,944.984,029.37
12/05/20224,037.644,058.993,990.74,033.85
12/06/20224,060.224,087.373,878.073,940.54
12/07/20223,938.393,990.333,854.113,984.94
12/08/20224,011.724,108.234,001.74,086.66
12/11/20224,117.44,294.664,117.44,294.66
12/12/20224,346.814,388.414,274.274,277.1
12/13/20224,296.844,422.264,148.754,181.84
12/14/20224,287.484,349.364,164.164,286.11
12/15/20224,308.614,324.264,229.644,289
12/18/20224,331.474,378.454,288.254,340.66
12/19/20224,332.614,370.484,300.844,341.08
12/20/20224,357.534,384.774,268.84,271.9
12/21/20224,290.994,338.664,259.984,277.76
12/22/20224,280.064,290.494,220.074,279.78
12/25/20224,325.554,400.784,307.324,400.78
12/26/20224,416.764,445.124,355.784,406.36
12/27/20224,407.044,407.044,201.924,295.31
12/28/20224,290.84,428.624,268.774,428.62
12/29/20224,462.464,596.274,441.984,566.06