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
13:14:20
15214.77 ₺
+82.49 (%+0.55)
Previous Close: 15132.28·
Volatility: 1.40
Day Low₺15070.75
Day High₺15282.74
Bid
Ask

Market Data

Week over week (WoW)
+3.24%
Month over month (MoM)
+7.12%
Year to date (YTD)
+61.41%
Year over year (YoY)
+71.31%
Overview
Components
Technicals
Comments
Archive

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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,049.8699
CLOSE 9,035.4977

Low

LOW 7,322.38

High

HIGH 10,580.61
DATEOPENHIGHLOWCLOSE
01/01/20257,775.887,808.927,699.747,796.5
01/02/20257,806.567,916.037,805.527,912.16
01/05/20257,954.978,039.447,927.278,017.42
01/06/20258,014.258,060.937,992.398,027.32
01/07/20258,018.598,099.87,926.27,928.89
01/08/20257,960.67,979.917,909.77,977.49
01/09/20257,977.798,015.677,8767,906.6
01/12/20257,913.617,913.617,707.67,733.37
01/13/20257,744.37,773.697,670.667,670.66
01/14/20257,685.487,743.837,594.637,648.76
01/15/20257,698.427,750.467,608.837,740.43
01/16/20257,748.937,843.717,721.447,829.58
01/19/20257,852.027,947.517,825.157,887.76
01/20/20257,879.617,900.567,804.717,826.93
01/21/20257,848.627,924.617,810.567,903.88
01/22/20257,938.028,042.677,927.288,040.06
01/23/20258,047.128,118.837,9818,090.58
01/26/20258,049.888,059.597,959.417,983.59
01/27/20257,985.158,135.37,939.588,121.07
01/28/20258,138.618,166.438,049.948,049.94
01/29/20258,054.748,094.698,002.468,015.69
01/30/20258,041.988,068.47,983.637,999.35
02/02/20257,953.997,953.997,836.537,869.41
02/03/20257,894.757,955.217,833.357,861.4
02/04/20257,869.697,869.697,638.377,709.46
02/05/20257,741.387,845.887,734.347,827.37
02/06/20257,828.287,886.497,797.37,860.31
02/09/20257,861.347,897.437,738.837,769.49
02/10/20257,755.087,817.367,730.097,801.32
02/11/20257,821.497,831.77,681.317,694.08
02/12/20257,728.887,735.77,670.087,706.02
02/13/20257,726.337,748.587,624.277,671.14
02/16/20257,670.637,695.717,594.787,596.7
02/17/20257,593.177,690.687,560.597,673.25
02/18/20257,677.247,749.817,627.477,635.05
02/19/20257,653.147,738.837,651.187,704.66
02/20/20257,709.817,753.797,418.717,509.66
02/23/20257,560.027,589.417,472.817,494.04
02/24/20257,512.757,512.757,322.387,356.5
02/25/20257,389.257,532.037,362.287,473.98
02/26/20257,470.867,696.087,442.447,682.67
02/27/20257,648.487,693.437,590.77,642.27
03/02/20257,778.597,893.157,764.577,828.82
03/03/20257,848.97,909.817,798.957,813.4
03/04/20257,860.188,142.567,860.188,142.56
03/05/20258,209.178,571.578,209.178,571.57
03/06/20258,612.298,696.918,438.488,532.16
03/09/20258,490.288,792.18,490.238,680.79
03/10/20258,703.768,930.478,697.918,843.33
03/11/20258,836.68,855.78,724.268,751.81
03/12/20258,797.068,985.38,788.268,945.82
03/13/20258,977.999,062.988,923.129,043.3
03/16/20259,083.999,210.679,079.239,184.39
03/17/20259,194.699,334.39,156.039,316.99
03/18/20258,667.489,135.868,422.68,450.73
03/19/20258,449.488,832.58,449.488,689.32
03/20/20258,706.598,706.597,959.98,068.75
03/23/20258,169.478,524.848,035.38,519.61
03/24/20258,707.988,997.878,707.988,908.09
03/25/20258,907.179,090.588,838.968,954.64
03/26/20259,062.69,125.428,898.628,912.8
03/27/20258,912.88,953.438,676.718,942.33
04/01/20258,915.449,034.038,871.218,890.49
04/02/20258,895.758,989.248,769.068,769.06
04/03/20258,780.728,821.258,536.978,540.34
04/06/20258,312.918,601.668,237.978,530.51
04/07/20258,665.178,739.988,557.218,700.74
04/08/20258,647.58,760.588,525.268,525.26
04/09/20258,833.38,833.38,681.298,681.29
04/10/20258,695.788,806.468,598.078,752.39
04/13/20258,842.458,885.658,690.688,690.68
04/14/20258,703.598,738.698,557.488,557.48
04/15/20258,562.748,609.178,459.158,466.35
04/16/20258,484.958,797.588,484.958,742.94
04/17/20258,7758,7758,643.788,686.38
04/20/20258,726.68,783.168,610.488,631.56
04/21/20258,640.638,731.258,529.018,553.06
04/23/20258,525.648,693.778,525.648,693.77
04/24/20258,704.548,732.588,621.88,621.8
04/27/20258,646.088,775.878,641.298,650.91
04/28/20258,658.998,853.328,646.628,799.67
04/29/20258,798.948,866.728,553.128,597.56
05/01/20258,627.918,652.828,537.538,554.53
05/04/20258,574.328,583.968,440.198,466.23
05/05/20258,458.648,670.138,458.648,612.24
05/06/20258,648.588,785.778,648.588,658.13
05/07/20258,866.88,954.928,727.728,868.76
05/08/20258,901.669,010.158,783.558,957.52
05/11/20259,049.589,108.138,946.629,079.65
05/12/20259,076.769,076.768,936.128,968.91
05/13/20258,985.499,034.348,962.068,988.93
05/14/20259,059.629,083.298,976.798,985.3
05/15/20259,017.119,200.538,995.399,070.36
05/19/20259,067.039,104.148,936.719,015.47
05/20/20259,019.049,027.928,912.018,914.81
05/21/20258,940.669,062.048,869.769,038.6
05/22/20259,026.499,050.758,911.188,950.82
05/25/20259,003.629,036.588,934.388,949.39
05/26/20258,949.899,015.928,859.38,859.3
05/27/20258,879.98,900.598,696.458,736.16
05/28/20258,780.968,827.558,638.188,646.81
05/29/20258,641.218,651.18,422.098,478.87
06/01/20258,475.78,487.418,334.028,334.02
06/02/20258,385.038,542.698,385.038,528.71
06/03/20258,552.718,837.328,552.718,837.32
06/04/20258,825.489,009.928,808.268,985.72
06/09/20259,017.299,058.558,936.339,031.79
06/10/20259,042.49,112.88,994.499,078.09
06/11/20259,091.419,096.638,984.378,984.37
06/12/20258,797.218,850.988,650.28,784.39
06/15/20258,790.028,907.728,746.868,822.19
06/16/20258,843.699,026.018,841.138,917.63
06/17/20258,953.248,987.368,843.838,881.19
06/18/20258,997.979,016.88,585.768,585.76
06/19/20258,600.748,695.968,575.788,580.01
06/22/20258,558.028,591.948,489.678,552.13
06/23/20258,579.858,683.788,507.288,658.82
06/24/20258,706.228,818.918,706.228,745.54
06/25/20258,758.228,847.638,505.218,505.21
06/26/20258,538.298,703.158,534.478,635.1
06/29/20258,658.379,077.218,627.79,077.21
06/30/20259,095.039,282.429,089.359,271.5
07/01/20259,272.969,385.759,225.039,279.89
07/02/20259,331.369,377.539,236.189,254.22
07/03/20259,288.419,375.89,219.939,340.17
07/06/20259,262.149,272.639,134.839,153.87
07/07/20259,194.789,243.359,124.559,180.8
07/08/20259,169.829,235.959,121.459,223.88
07/09/20259,296.689,302.569,182.979,216.43
07/10/20259,244.329,274.869,127.919,127.91
07/13/20259,167.19,194.679,077.839,172.25
07/15/20259,186.989,398.069,186.989,307.93
07/16/20259,313.799,422.649,313.799,404.53
07/17/20259,439.059,541.729,428.389,534.03
07/20/20259,598.759,792.539,580.149,784.5
07/21/20259,819.799,833.49,743.689,774.65
07/22/20259,808.799,922.759,789.949,865.38
07/23/20259,936.3610,061.229,935.299,959.67
07/24/20259,978.319,997.139,778.579,778.57
07/27/20259,810.549,843.849,748.759,756.67
07/28/20259,757.079,811.479,614.919,626.17
07/29/20259,565.199,594.419,499.039,505.84
07/30/20259,508.689,708.959,503.49,708.95
07/31/20259,779.769,783.519,675.769,726.89
08/03/20259,783.639,828.869,717.149,813.22
08/04/20259,820.269,847.59,644.919,644.91
08/05/20259,668.399,674.189,538.659,552.19
08/06/20259,592.839,712.259,592.839,631.52
08/07/20259,657.919,685.759,622.299,658.42
08/10/20259,721.99,866.359,679.69,835.26
08/11/20259,850.679,870.69,616.679,616.67
08/12/20259,656.159,688.329,598.569,598.56
08/13/20259,612.189,642.619,450.229,454.17
08/14/20259,472.919,580.589,468.819,553.55
08/17/20259,567.379,577.559,464.339,503.88
08/18/20259,528.929,533.219,440.769,469.02
08/19/20259,494.699,593.499,424.079,582.71
08/20/20259,648.549,775.649,648.549,736.91
08/21/20259,767.589,818.699,708.659,741.4
08/24/20259,824.5310,023.359,824.5310,014.32
08/25/202510,039.1510,133.799,977.7610,079.59
08/26/202510,114.0710,147.679,992.059,992.05
08/27/202510,016.0110,019.649,917.799,950.02
08/28/202510,001.0310,009.459,787.579,797.33
08/31/20259,818.899,853.559,756.719,783.24
09/01/20259,810.489,836.589,293.629,532.48
09/02/20259,530.469,698.659,437.439,677.01
09/03/20259,689.419,863.359,689.419,835.59
09/04/20259,8919,903.189,630.379,642.71
09/07/20259,501.859,576.559,446.069,481.38
09/08/20259,498.259,5559,421.119,508.17
09/09/20259,603.949,632.029,478.759,538.3
09/10/20259,597.459,620.969,381.279,396.99
09/11/20259,408.249,422.319,286.259,354.53
09/14/20259,355.099,833.029,289.129,816.69
09/15/20259,836.7110,185.589,836.7110,184.08
09/16/202510,189.4510,251.7710,107.1510,147.6
09/17/202510,194.810,250.1310,089.3910,144.89
09/18/202510,179.0810,347.4510,123.3310,347.45
09/21/202510,537.7710,580.6110,480.5510,519.11
09/22/202510,465.1510,546.5410,386.2910,397.64
09/23/202510,420.4610,455.0910,220.0610,395.32
09/24/202510,452.4510,465.4110,27910,327.97
09/25/202510,325.2610,338.4810,155.2210,166.03
09/28/202510,169.6610,226.2710,069.9210,098.8
09/29/202510,129.3410,159.7710,005.1310,046.47
09/30/202510,073.6810,302.899,974.610,302.89
10/01/202510,313.0710,375.8310,140.9610,165.39
10/02/202510,201.7110,215.299,929.459,952.04
10/05/20259,996.7910,100.039,897.839,913.25
10/06/20259,925.5710,036.169,8659,991.28
10/07/20259,991.6410,106.679,912.849,959.05
10/08/202510,026.4110,072.119,947.149,988.08
10/09/202510,006.9410,037.929,934.949,976.23
10/12/20259,877.239,965.919,788.279,886.22
10/13/20259,895.819,907.899,451.239,476.72
10/14/20259,485.589,617.559,385.229,519.66
10/15/20259,521.129,741.699,432.829,457.22
10/16/20259,456.519,464.869,084.479,164.9
10/19/20259,183.599,387.759,044.959,356.02
10/20/20259,379.69,450.879,341.969,343.61
10/21/20259,360.049,556.449,360.049,402.23
10/22/20259,445.459,479.59,321.669,321.66
10/23/20259,369.939,744.879,353.029,558.86
10/26/20259,582.279,672.839,539.59,646.96
10/27/20259,688.829,734.359,595.329,624.11
10/29/20259,673.159,813.369,669.669,681.28
10/30/20259,717.549,727.49,615.179,655.22
11/02/20259,719.049,916.789,719.049,735.22
11/03/20259,741.439,778.139,557.469,593.56
11/04/20259,705.449,857.479,705.449,792.76
11/05/20259,915.0410,004.129,806.549,866.98
11/06/20259,826.789,844.999,580.639,601.03
11/09/20259,604.169,710.019,524.599,649.13
11/10/20259,664.159,664.159,167.289,341.98
11/11/20259,443.289,498.229,360.249,377.58
11/12/20259,434.49,451.589,288.939,338.45
11/13/20259,316.199,396.099,159.29,259.32
11/16/20259,324.339,641.229,324.339,571.18
11/17/20259,574.369,607.659,435.839,476.64
11/18/20259,496.379,582.699,440.899,453.51
11/19/20259,489.389,522.719,380.149,412.75
11/20/20259,399.299,407.939,212.199,253.56
11/23/20259,235.459,292.659,197.79,249.88
11/24/20259,291.769,320.139,070.779,113.33
11/25/20259,152.349,243.859,111.139,111.13
11/26/20259,140.399,185.919,056.39,065.2
11/27/20259,081.619,081.618,970.38,973.61
11/30/20258,991.79,140.38,972.779,134.39
12/01/20259,171.139,228.299,134.529,179.04
12/02/20259,207.939,278.769,137.689,137.68
12/03/20259,162.869,293.949,130.489,164.18
12/04/20259,186.159,246.689,142.559,232.14
12/07/20259,300.399,375.029,242.949,349.86
12/08/20259,374.419,632.819,367.739,627.72
12/09/20259,630.749,772.989,614.769,625.11
12/10/20259,653.329,685.889,596.249,622.34
12/11/20259,651.679,698.999,613.219,662.99
12/14/20259,723.329,768.769,681.179,768.76
12/15/20259,785.639,785.639,568.959,617.1
12/16/20259,618.359,626.999,491.959,491.95
12/17/20259,544.119,661.189,537.399,615.86
12/18/20259,636.129,704.689,599.489,704.68
12/21/20259,739.939,810.919,617.099,618.42
12/22/20259,625.739,731.129,594.689,707.46
12/23/20259,702.329,796.829,642.859,648.52
12/24/20259,693.359,748.439,655.619,660.9
12/25/20259,669.899,741.739,617.429,729.16
12/28/20259,744.839,781.89,433.919,450.9
12/29/20259,497.919,520.959,338.299,475.89
12/30/20259,465.739,563.019,397.829,426.1