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 RISK ESIT BANKA DISI 20 GETIRI logo
ZREBD
ZIRAAT PORTFOY RISK ESIT BANKA DISI 20 GETIRI
13:18:00
31967.85 ₺
-287.97 (%-0.89)
Previous Close: 32255.83·
Volatility: 1.44
Day Low₺31813.11
Day High₺32277.69
Bid
Ask

Market Data

Week over week (WoW)
+6.29%
Month over month (MoM)
+7.73%
Year to date (YTD)
+45.42%
Year over year (YoY)
+70.07%
Overview
Components
Technicals
Comments
Archive

ZREBD: ZIRAAT PORTFOY RISK ESIT BANKA DISI 20 GETIRI Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,604.6325
CLOSE 20,583.4636

Low

LOW 17,865.4

High

HIGH 23,931
DATEOPENHIGHLOWCLOSE
01/01/202518,875.3919,056.4618,799.2119,056.46
01/02/202519,106.6619,405.9719,102.3719,364.89
01/05/202519,428.5419,557.5419,337.5519,433.65
01/06/202519,428.2719,466.319,266.6319,269.59
01/07/202519,258.1619,354.7319,110.3319,116.46
01/08/202519,192.5419,277.5419,091.6419,239.56
01/09/202519,268.9919,324.8818,997.8519,054.14
01/12/202519,040.3119,070.918,694.2418,748.06
01/13/202518,833.2118,953.2818,645.5818,676.7
01/14/202518,713.3218,81018,589.4818,725.2
01/15/202518,923.1519,044.6718,700.0519,019.7
01/16/202519,034.8319,198.3618,989.5519,163.45
01/19/202519,244.4219,343.3619,113.9719,303.08
01/20/202519,253.8919,330.9319,121.9519,165.1
01/21/202519,181.0219,396.7519,111.9419,353.37
01/22/202519,421.6719,520.1219,359.1319,493.62
01/23/202519,511.219,611.619,421.3919,567.39
01/26/202519,440.3119,469.7119,262.0419,325.68
01/27/202519,359.8719,599.8819,217.2419,556.3
01/28/202519,598.4119,678.1619,481.2419,481.24
01/29/202519,512.4119,722.0919,501.9719,511.23
01/30/202519,543.7619,578.7219,367.9719,426.94
02/02/202519,263.7319,263.7318,988.8519,064.64
02/03/202519,140.9119,178.218,974.5919,002.26
02/04/202519,046.1419,113.4218,690.5318,881.38
02/05/202518,991.3619,217.2718,991.3619,155.04
02/06/202519,156.6819,461.8919,115.5719,434.53
02/09/202519,449.0719,515.6819,140.5819,184.78
02/10/202519,173.8519,273.9319,054.2319,262.28
02/11/202519,295.0819,312.5219,101.2819,120.69
02/12/202519,282.6619,386.1919,266.5319,344.01
02/13/202519,386.5319,444.6519,199.9519,250.67
02/16/202519,267.5119,276.7219,136.4219,136.42
02/17/202519,123.9619,417.9719,090.9819,358.51
02/18/202519,404.6219,477.3719,045.6819,047.64
02/19/202519,069.1619,189.5919,054.3419,068.4
02/20/202519,083.619,160.0118,370.818,656.45
02/23/202518,837.5118,863.1818,556.8618,627.46
02/24/202518,639.0618,686.7918,323.4118,335.69
02/25/202518,373.8218,681.9718,325.5318,554.55
02/26/202518,560.9819,018.1318,544.0318,926.88
02/27/202518,842.0918,891.9418,571.0318,675.02
03/02/202518,815.2219,186.4918,815.2218,983.92
03/03/202518,935.8319,053.5418,899.2418,979.21
03/04/202519,143.1419,697.9619,143.1419,660.06
03/05/202519,835.3220,378.6819,700.5920,378.68
03/06/202520,366.7420,605.1120,265.8520,401.53
03/09/202520,353.3220,494.6320,073.1820,172.78
03/10/202520,248.2620,575.5420,175.7220,391
03/11/202520,544.6820,742.6220,464.9320,663.91
03/12/202520,753.1420,922.7420,744.1120,890.39
03/13/202520,984.5421,209.0320,895.7221,141.89
03/16/202521,157.521,261.121,001.8921,173.48
03/17/202521,121.7321,266.3420,990.5221,124.07
03/18/202519,717.7520,418.0119,211.9819,354.7
03/19/202519,410.6920,081.9119,241.3819,583.13
03/20/202519,469.4619,469.4617,975.9518,079.1
03/23/202518,325.6718,821.5517,865.418,712.59
03/24/202519,036.2619,718.2118,925.9719,477.61
03/25/202519,279.319,638.5719,208.8219,459.65
03/26/202519,682.119,801.0619,378.8519,414.62
03/27/202519,409.8919,763.7119,167.0119,763.71
04/01/202519,659.719,693.8919,368.8919,407.45
04/02/202519,43019,652.1719,327.5319,327.53
04/03/202519,358.5319,401.9719,002.0819,060.25
04/06/202518,491.5919,399.9918,412.8619,138.88
04/07/202519,428.1119,460.8819,146.5919,281.19
04/08/202519,100.4119,291.3418,897.4318,977.36
04/09/202519,627.6219,627.6219,157.8419,157.84
04/10/202519,182.919,296.0519,050.2819,246.98
04/13/202519,385.8919,468.4619,267.7719,325.86
04/14/202519,359.3219,456.4119,140.4419,183.45
04/15/202519,122.2819,163.4318,796.3218,828.42
04/16/202518,824.819,215.6418,703.3319,131.8
04/17/202519,234.3719,234.3719,063.1419,125.21
04/20/202519,211.219,448.6919,078.3419,153.49
04/21/202519,287.7719,391.5719,085.3819,131.58
04/23/202519,206.1119,564.5419,157.4819,551.62
04/24/202519,577.2719,641.4319,511.7219,532.79
04/27/202519,571.7119,571.7119,395.5619,395.56
04/28/202519,320.0519,430.1319,264.7619,275.33
04/29/202519,279.8619,327.4418,910.8118,984.98
05/01/202519,085.2319,184.1519,004.3319,099.87
05/04/202519,192.9719,251.918,965.419,051.27
05/05/202519,033.5519,199.7118,943.2719,025.88
05/06/202519,000.6619,097.118,704.4218,807.57
05/07/202518,880.4119,342.0718,789.1219,291.91
05/08/202519,300.2919,712.2419,268.9219,641.3
05/11/202520,154.4220,620.8120,103.5320,595.32
05/12/202520,565.6920,635.3420,436.620,448.59
05/13/202520,449.4720,566.720,310.5720,408.94
05/14/202520,464.1520,546.4119,945.6820,014.99
05/15/202520,021.7220,269.5919,911.8220,245.96
05/19/202520,265.8820,265.8819,790.6719,801.41
05/20/202519,755.3119,823.9119,524.2419,524.24
05/21/202519,631.0219,682.819,313.9119,565.16
05/22/202519,532.7319,607.1419,242.6719,306.97
05/25/202519,455.9219,466.519,301.519,347.89
05/26/202519,355.3119,452.6919,062.5219,093.84
05/27/202519,090.2619,168.7718,859.2518,996.09
05/28/202519,121.0319,177.718,876.618,903.06
05/29/202518,877.2618,923.1818,511.4718,608.24
06/01/202518,569.1418,727.8118,483.4218,562.45
06/02/202518,698.0719,118.1718,698.0719,087.01
06/03/202519,057.619,496.3219,013.7919,496.32
06/04/202519,428.2819,510.1919,349.5619,493.67
06/09/202519,620.2119,754.5519,575.619,728.25
06/10/202519,720.8719,923.1519,672.2119,834.72
06/11/202519,677.719,762.2419,455.2919,525.87
06/12/202518,852.619,110.6118,640.9919,110.61
06/15/202519,115.7319,345.4618,926.1919,185.43
06/16/202519,216.0219,322.5719,168.8719,188.23
06/17/202519,128.4719,161.2318,717.3218,796.66
06/18/202518,876.0119,009.1118,600.4818,629.63
06/19/202518,838.9418,942.4518,755.7718,885.68
06/22/202518,734.0818,862.7918,675.8518,787.58
06/23/202519,313.6319,475.7419,134.7719,394.9
06/24/202519,470.2819,500.9819,391.119,410.05
06/25/202519,448.519,498.7319,173.9719,173.97
06/26/202519,200.9519,376.6919,011.4719,329.16
06/29/202519,396.9220,382.9819,386.0920,382.98
06/30/202520,413.2120,770.9620,34320,623.63
07/01/202520,675.6421,097.7820,635.9220,817.54
07/02/202521,047.4421,132.4820,859.2620,902.26
07/03/202520,952.4921,055.720,819.9820,947.76
07/06/202520,644.4720,723.4320,503.3920,587.52
07/07/202520,724.1820,759.0420,255.6920,260.24
07/08/202520,296.6520,587.8320,260.5620,549.13
07/09/202520,737.420,988.8720,737.420,899.16
07/10/202521,106.121,155.8420,817.0220,938.01
07/13/202520,934.2920,934.2920,718.5220,718.52
07/15/202520,718.9420,893.3920,246.7820,534.04
07/16/202520,706.2121,016.2620,621.8420,965.5
07/17/202520,982.3721,031.9120,865.3720,964.78
07/20/202521,064.4321,535.3921,064.4321,505.27
07/21/202521,566.721,673.8921,451.4121,541.84
07/22/202521,603.4221,658.0121,445.6821,462.36
07/23/202521,541.1221,864.4821,496.221,612.82
07/24/202521,646.721,678.7321,416.5421,418.71
07/27/202521,449.1421,449.1421,208.5721,229.94
07/28/202521,248.3421,314.7921,013.3321,013.33
07/29/202521,015.8521,325.8620,992.921,257.01
07/30/202521,318.5121,501.7521,222.8721,428.74
07/31/202521,474.9321,523.4321,356.721,451.48
08/03/202521,588.4921,757.6221,555.9321,661.2
08/04/202521,739.5421,773.3121,627.1921,627.19
08/05/202521,707.8221,887.6321,598.0221,876.04
08/06/202521,970.5622,156.6121,944.7922,000.96
08/07/202522,003.922,237.6821,951.6222,175.9
08/10/202522,332.3122,474.0822,232.9122,396.28
08/11/202522,423.9322,423.9322,07122,142.05
08/12/202522,127.5622,282.8422,012.1422,183.4
08/13/202522,124.3222,242.2121,911.521,912.09
08/14/202521,893.9222,259.0121,886.1922,138.05
08/17/202522,332.5122,429.2122,220.0422,391.14
08/18/202522,502.822,624.422,410.3722,538.53
08/19/202522,468.5522,816.2322,408.5222,755.06
08/20/202522,877.923,241.7422,877.2423,184.11
08/21/202523,271.8723,423.2723,155.823,349.07
08/24/202523,561.8723,746.8423,561.8723,653.4
08/25/202523,702.4423,93123,518.9323,636.1
08/26/202523,698.823,708.723,208.2723,213.21
08/27/202523,289.823,393.123,067.6223,126.31
08/28/202523,195.8123,228.8922,868.2622,933.45
08/31/202522,977.9822,988.7222,796.2222,838.97
09/01/202522,879.4722,911.821,496.2221,993.07
09/02/202521,992.321,992.321,557.0721,855.82
09/03/202521,892.8422,024.8921,788.2921,892.37
09/04/202521,981.9822,105.6821,658.2421,692.41
09/07/202521,336.2221,442.7720,934.9521,010.5
09/08/202521,046.421,352.1620,941.0121,083.43
09/09/202521,264.8121,303.6821,025.3621,294.32
09/10/202521,304.121,588.7120,869.7920,904.04
09/11/202520,907.2521,013.8320,651.6620,856.99
09/14/202520,812.3922,202.5220,635.3222,191.84
09/15/202522,260.0122,495.4622,159.2922,473.3
09/16/202522,421.0622,502.4722,287.7122,323.11
09/17/202522,513.0322,636.6722,100.5922,142.35
09/18/202522,192.622,674.8422,170.9522,641.02
09/21/202523,143.123,189.922,948.0222,948.02
09/22/202522,724.622,915.6522,597.922,678.29
09/23/202522,730.4922,850.9922,282.6522,692.97
09/24/202522,870.8122,941.0922,538.0622,730.96
09/25/202522,712.3122,712.3122,118.1422,143.83
09/28/202522,091.2522,245.0721,901.1421,901.14
09/29/202521,998.9722,025.3521,816.5421,933.04
09/30/202521,78822,366.7321,621.7722,326.74
10/01/202522,357.422,381.3821,975.5422,033.4
10/02/202522,058.7522,076.2521,519.2921,579.62
10/05/202521,579.521,703.421,225.5821,270.53
10/06/202521,243.1721,498.8621,211.6721,444.68
10/07/202521,376.4821,622.4621,262.8721,325.81
10/08/202521,544.3921,573.1921,070.7521,180.07
10/09/202521,156.2721,254.7821,034.8321,130.32
10/12/202520,857.3721,010.1120,668.120,739.64
10/13/202520,748.8820,802.1120,262.9820,305.99
10/14/202520,425.7520,808.9220,296.120,808.92
10/15/202520,716.2920,944.2820,457.2220,526.63
10/16/202520,460.9220,594.6120,000.5520,324.43
10/19/202520,416.9420,963.6320,132.6520,856.62
10/20/202520,892.1220,910.820,688.2120,796.79
10/21/202520,884.3621,281.5520,868.5721,021.72
10/22/202521,069.8221,286.7321,044.921,177.34
10/23/202521,321.1322,216.9521,244.821,769.36
10/26/202521,743.8321,792.4321,541.2221,652.03
10/27/202521,652.2221,797.8621,619.5421,703.04
10/29/202521,753.9721,802.6521,573.3621,613.71
10/30/202521,646.1521,939.421,601.6221,848.97
11/02/202521,918.9822,200.0121,918.9822,049.02
11/03/202521,978.6921,988.2121,582.4921,665.97
11/04/202521,670.3821,785.4221,482.6421,735.97
11/05/202521,853.8722,030.4921,697.4121,968.32
11/06/202522,024.7622,024.7621,543.2421,664.49
11/09/202521,745.5921,918.8721,308.0221,308.02
11/10/202521,365.0121,488.8620,523.7120,932.69
11/11/202521,085.7921,253.2420,950.3221,164.61
11/12/202521,240.4521,308.2221,023.4121,149.58
11/13/202521,083.3621,109.6720,792.7721,012.96
11/16/202521,136.6421,414.1721,050.1621,237.85
11/17/202521,162.3721,418.3321,084.2421,273.77
11/18/202521,373.8121,700.1321,321.0121,700.13
11/19/202521,793.8821,980.8821,69321,840.11
11/20/202521,761.4321,788.4321,506.521,776.93
11/23/202521,742.0221,825.0421,613.7121,673.47
11/24/202521,751.5722,004.9221,585.2921,642.19
11/25/202521,698.7621,880.1321,665.5321,858.59
11/26/202521,973.0222,100.0821,940.5121,940.51
11/27/202521,916.8221,974.8721,804.621,819.42
11/30/202521,824.4822,241.0521,784.722,241.05
12/01/202522,380.1322,380.1322,081.3922,148.94
12/02/202522,060.4922,198.6121,782.3321,829.48
12/03/202521,730.0321,979.0421,543.1521,556.83
12/04/202521,563.1621,659.8921,442.6321,521.86
12/07/202521,67322,062.7821,67321,964.52
12/08/202522,012.6722,028.8121,836.0421,995.88
12/09/202522,046.1922,189.7121,926.5921,926.59
12/10/202521,992.3922,164.2721,978.9422,007.12
12/11/202522,071.822,285.9322,071.822,269.04
12/14/202522,354.6122,699.7422,324.7122,666.77
12/15/202522,708.122,708.122,312.0622,354.8
12/16/202522,345.7222,410.6922,168.3622,275.06
12/17/202522,326.7322,439.122,204.2622,258.53
12/18/202522,283.722,289.7722,132.3622,193.42
12/21/202522,286.122,313.6622,004.1622,065.84
12/22/202522,060.522,161.1821,928.4221,960.05
12/23/202521,990.7222,332.3221,980.9622,271.63
12/24/202522,353.0122,452.3422,257.1322,259
12/25/202522,281.1622,293.7122,076.6122,197.8
12/28/202522,278.5322,292.2421,894.921,894.9
12/29/202521,914.1622,134.7421,793.4922,066.38
12/30/202522,111.322,291.2421,932.5421,983.62