ZRGYO
ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (ZRGYO)
18.600
₺
-0.410 (%-2.16)
ZRGYO: ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 21.5894
CLOSE 21.6008
Low
LOW 12.5017
High
HIGH 29.2697
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 13.4046 | 13.4144 | 12.7794 | 12.9978 |
| 01/02/2025 | 13.0076 | 13.1466 | 12.7299 | 12.7696 |
| 01/05/2025 | 12.71 | 13.0076 | 12.6406 | 12.7299 |
| 01/06/2025 | 12.7397 | 12.9978 | 12.6902 | 12.7497 |
| 01/07/2025 | 12.7497 | 12.9085 | 12.5017 | 12.8291 |
| 01/08/2025 | 12.8985 | 13.0771 | 12.6208 | 13.0076 |
| 01/09/2025 | 13.0076 | 13.1466 | 12.8985 | 12.8985 |
| 01/12/2025 | 12.8688 | 13.1664 | 12.839 | 13.0076 |
| 01/13/2025 | 13.097 | 13.2954 | 12.9679 | 13.1862 |
| 01/14/2025 | 13.1962 | 13.3946 | 13.0275 | 13.3152 |
| 01/15/2025 | 13.335 | 13.6228 | 13.2855 | 13.6228 |
| 01/16/2025 | 13.6228 | 13.7419 | 13.484 | 13.6328 |
| 01/19/2025 | 13.6426 | 13.8808 | 13.5038 | 13.7518 |
| 01/20/2025 | 13.7518 | 13.7816 | 13.2656 | 13.5931 |
| 01/21/2025 | 13.6328 | 13.6923 | 13.4144 | 13.5732 |
| 01/22/2025 | 13.5732 | 13.7816 | 13.5435 | 13.7022 |
| 01/23/2025 | 13.7022 | 14.9821 | 13.6724 | 14.754 |
| 01/26/2025 | 14.8829 | 15.1211 | 14.1983 | 14.6447 |
| 01/27/2025 | 14.6447 | 14.8035 | 14.2082 | 14.4662 |
| 01/28/2025 | 14.4662 | 14.5853 | 14.3273 | 14.4067 |
| 01/29/2025 | 14.4067 | 14.9821 | 14.3868 | 14.9126 |
| 01/30/2025 | 14.9821 | 15.0317 | 14.6447 | 14.7043 |
| 02/02/2025 | 14.4861 | 15.6568 | 14.4861 | 15.1211 |
| 02/03/2025 | 15.0913 | 15.2996 | 15.0119 | 15.1806 |
| 02/04/2025 | 15.2302 | 15.4287 | 14.5655 | 14.9623 |
| 02/05/2025 | 14.9623 | 15.3691 | 14.9523 | 15.3691 |
| 02/06/2025 | 15.4683 | 15.4782 | 15.1806 | 15.4287 |
| 02/09/2025 | 15.379 | 15.6568 | 15.2798 | 15.5279 |
| 02/10/2025 | 15.5279 | 16.3216 | 15.4088 | 15.8056 |
| 02/11/2025 | 15.8752 | 16.262 | 15.8752 | 16.0934 |
| 02/12/2025 | 16.1728 | 16.3613 | 15.9148 | 16.1529 |
| 02/13/2025 | 16.1529 | 16.2522 | 16.024 | 16.2026 |
| 02/16/2025 | 16.2223 | 16.8475 | 16.0338 | 16.0338 |
| 02/17/2025 | 16.0338 | 16.2223 | 15.8355 | 16.0735 |
| 02/18/2025 | 16.0735 | 16.2125 | 15.9743 | 16.1728 |
| 02/19/2025 | 16.1728 | 17.7603 | 15.9446 | 16.2918 |
| 02/20/2025 | 16.401 | 16.7681 | 16.2918 | 16.4705 |
| 02/23/2025 | 16.4903 | 16.9665 | 16.4903 | 16.9169 |
| 02/24/2025 | 17.0161 | 17.0856 | 16.5002 | 17.0161 |
| 02/25/2025 | 17.0261 | 17.284 | 16.1827 | 17.284 |
| 02/26/2025 | 17.2443 | 18.2961 | 16.9764 | 17.7603 |
| 02/27/2025 | 17.8396 | 18.7326 | 17.8099 | 18.1274 |
| 03/02/2025 | 18.2564 | 18.8319 | 18.2365 | 18.7525 |
| 03/03/2025 | 18.9013 | 19.4669 | 18.8616 | 19.0005 |
| 03/04/2025 | 19.0303 | 19.3279 | 18.167 | 19.1097 |
| 03/05/2025 | 19.1791 | 19.2485 | 18.6135 | 18.9608 |
| 03/06/2025 | 18.7525 | 19.5264 | 18.3556 | 19.3676 |
| 03/09/2025 | 19.5462 | 19.9431 | 19.3081 | 19.7347 |
| 03/10/2025 | 19.8835 | 20.6376 | 19.5958 | 20.2209 |
| 03/11/2025 | 20.3996 | 20.9552 | 20.34 | 20.7369 |
| 03/12/2025 | 20.9353 | 21.7093 | 20.9353 | 21.1139 |
| 03/13/2025 | 21.1535 | 21.6299 | 21.1535 | 21.4909 |
| 03/16/2025 | 22.0267 | 22.4434 | 20.7369 | 20.7369 |
| 03/17/2025 | 20.2011 | 20.6972 | 19.199 | 20.6575 |
| 03/18/2025 | 18.8517 | 20.1019 | 18.812 | 20.1019 |
| 03/19/2025 | 20.082 | 20.7567 | 19.447 | 20.4392 |
| 03/20/2025 | 20.4392 | 20.5781 | 18.7326 | 19.824 |
| 03/23/2025 | 19.1791 | 20.2408 | 18.1572 | 19.1593 |
| 03/24/2025 | 19.1692 | 19.447 | 18.4747 | 18.5838 |
| 03/25/2025 | 17.9091 | 18.7525 | 17.5122 | 18.6235 |
| 03/26/2025 | 18.6731 | 19.3478 | 18.5342 | 18.7823 |
| 03/27/2025 | 18.7823 | 20.0225 | 18.7823 | 19.5164 |
| 04/01/2025 | 19.5164 | 20.6773 | 19.5164 | 19.9629 |
| 04/02/2025 | 19.9828 | 20.6773 | 19.9232 | 20.3996 |
| 04/03/2025 | 20.4194 | 20.7964 | 20.3797 | 20.3797 |
| 04/06/2025 | 20.3797 | 20.6575 | 19.5462 | 20.5781 |
| 04/07/2025 | 21.094 | 21.094 | 20.4392 | 20.8559 |
| 04/08/2025 | 20.6376 | 21.094 | 20.5781 | 20.9552 |
| 04/09/2025 | 21.5505 | 21.5505 | 20.4789 | 21.0346 |
| 04/10/2025 | 21.0147 | 21.5108 | 20.6376 | 21.3322 |
| 04/13/2025 | 21.3322 | 22.6022 | 20.6376 | 21.729 |
| 04/14/2025 | 21.729 | 22.5228 | 21.7093 | 22.2847 |
| 04/15/2025 | 22.3046 | 22.622 | 22.3046 | 22.4434 |
| 04/16/2025 | 22.5029 | 24.0111 | 22.5029 | 22.9197 |
| 04/17/2025 | 22.9793 | 23.515 | 22.1458 | 23.396 |
| 04/20/2025 | 24.3088 | 24.3088 | 23.515 | 23.8325 |
| 04/21/2025 | 23.8523 | 24.2493 | 23.8325 | 24.2493 |
| 04/23/2025 | 24.289 | 25.0231 | 23.9119 | 24.8049 |
| 04/24/2025 | 24.9041 | 25.4796 | 24.9041 | 25.2017 |
| 04/27/2025 | 25.3208 | 25.5987 | 24.5469 | 24.8247 |
| 04/28/2025 | 24.8247 | 24.9438 | 23.8325 | 24.8247 |
| 04/29/2025 | 24.8247 | 25.162 | 24.031 | 24.031 |
| 05/01/2025 | 23.9119 | 24.4079 | 22.9197 | 24.2691 |
| 05/04/2025 | 24.3088 | 24.3088 | 23.515 | 23.7333 |
| 05/05/2025 | 24.15 | 25.301 | 23.5547 | 25.301 |
| 05/06/2025 | 25.2017 | 25.3803 | 24.924 | 25.0231 |
| 05/07/2025 | 25.0231 | 25.301 | 24.7057 | 24.9438 |
| 05/08/2025 | 24.9438 | 25.6184 | 24.7652 | 25.3407 |
| 05/11/2025 | 25.4994 | 27.2854 | 25.4994 | 26.055 |
| 05/12/2025 | 26.3328 | 27.4441 | 26.3328 | 26.69 |
| 05/13/2025 | 29.2697 | 29.2697 | 26.3526 | 26.8885 |
| 05/14/2025 | 26.9678 | 27.3647 | 26.571 | 26.8885 |
| 05/15/2025 | 26.8885 | 27.0472 | 26.5114 | 26.7297 |
| 05/19/2025 | 26.7297 | 27.0472 | 26.5313 | 26.8687 |
| 05/20/2025 | 26.8687 | 27.6425 | 26.8488 | 27.0075 |
| 05/21/2025 | 27.0075 | 27.1067 | 26.2931 | 26.2931 |
| 05/22/2025 | 26.2931 | 26.313 | 24.9834 | 25.3803 |
| 05/25/2025 | 25.3803 | 25.6383 | 24.289 | 24.5072 |
| 05/26/2025 | 24.5072 | 25.0628 | 23.6737 | 24.9834 |
| 05/27/2025 | 25.2017 | 25.301 | 24.3088 | 24.8446 |
| 05/28/2025 | 24.6263 | 24.8843 | 24.2294 | 24.4873 |
| 05/29/2025 | 24.4873 | 24.9834 | 24.2691 | 24.9834 |
| 06/01/2025 | 24.8049 | 24.9041 | 23.8126 | 23.8126 |
| 06/02/2025 | 23.8126 | 23.8126 | 22.8205 | 23.6737 |
| 06/03/2025 | 23.6737 | 24.1699 | 23.4356 | 23.8126 |
| 06/04/2025 | 23.7134 | 23.9714 | 23.4952 | 23.8325 |
| 06/09/2025 | 23.7928 | 24.3484 | 23.6936 | 24.0905 |
| 06/10/2025 | 24.0905 | 24.2096 | 23.5746 | 23.6143 |
| 06/11/2025 | 23.6143 | 23.8722 | 23.1975 | 23.6936 |
| 06/12/2025 | 23.1578 | 23.4158 | 22.2053 | 23.2372 |
| 06/15/2025 | 23.2372 | 23.8126 | 22.9396 | 23.7333 |
| 06/16/2025 | 23.4555 | 23.8325 | 23.4356 | 23.4356 |
| 06/17/2025 | 23.3563 | 23.4555 | 22.9197 | 23.3364 |
| 06/18/2025 | 23.0586 | 23.3563 | 22.8006 | 22.8999 |
| 06/19/2025 | 22.8999 | 23.5547 | 22.8999 | 23.5547 |
| 06/22/2025 | 23.4753 | 23.4753 | 22.5625 | 22.8602 |
| 06/23/2025 | 23.3364 | 23.4952 | 22.7213 | 22.7213 |
| 06/24/2025 | 22.7411 | 23.0784 | 22.5823 | 22.8006 |
| 06/25/2025 | 22.7808 | 23.1578 | 22.622 | 22.8006 |
| 06/26/2025 | 22.8205 | 23.9119 | 22.5625 | 23.5746 |
| 06/29/2025 | 23.5746 | 24.289 | 23.0189 | 24.1302 |
| 06/30/2025 | 24.1302 | 24.2691 | 23.6341 | 23.6341 |
| 07/01/2025 | 23.6341 | 24.0111 | 23.5547 | 23.5944 |
| 07/02/2025 | 23.5349 | 23.8126 | 23.515 | 23.654 |
| 07/03/2025 | 23.654 | 23.8126 | 23.257 | 23.8126 |
| 07/06/2025 | 23.6341 | 23.7531 | 23.2769 | 23.6936 |
| 07/07/2025 | 23.515 | 23.5944 | 23.0586 | 23.4753 |
| 07/08/2025 | 23.4555 | 23.4555 | 23.0784 | 23.3761 |
| 07/09/2025 | 23.3166 | 23.5349 | 23.1379 | 23.4952 |
| 07/10/2025 | 23.4158 | 23.4158 | 22.5625 | 22.5625 |
| 07/13/2025 | 22.6419 | 23.2372 | 22.5625 | 23.0387 |
| 07/15/2025 | 22.9991 | 23.4356 | 22.8403 | 22.8403 |
| 07/16/2025 | 22.8403 | 23.1776 | 22.8403 | 22.9594 |
| 07/17/2025 | 22.9197 | 23.1578 | 22.8403 | 23.1181 |
| 07/20/2025 | 23.0982 | 24.0706 | 22.9197 | 23.8523 |
| 07/21/2025 | 24.031 | 24.0905 | 23.6341 | 23.9317 |
| 07/22/2025 | 23.9317 | 23.9714 | 23.5746 | 23.7134 |
| 07/23/2025 | 23.8126 | 24.031 | 23.4952 | 23.8722 |
| 07/24/2025 | 23.8325 | 23.9714 | 23.654 | 23.9317 |
| 07/27/2025 | 23.9317 | 24.6064 | 23.9317 | 24.0111 |
| 07/28/2025 | 24.0111 | 24.3484 | 23.654 | 24.0508 |
| 07/29/2025 | 24.0508 | 24.0508 | 23.7134 | 23.9516 |
| 07/30/2025 | 23.9119 | 24.1897 | 23.7928 | 23.9913 |
| 07/31/2025 | 24.0111 | 24.1699 | 23.8722 | 24.1103 |
| 08/03/2025 | 24.1103 | 24.5072 | 23.9913 | 24.3286 |
| 08/04/2025 | 24.5667 | 24.7652 | 24.3286 | 24.5469 |
| 08/05/2025 | 24.7652 | 24.7652 | 24.2096 | 24.4079 |
| 08/06/2025 | 24.2493 | 24.5072 | 24.0706 | 24.3286 |
| 08/07/2025 | 24.3286 | 24.7057 | 24.3286 | 24.7057 |
| 08/10/2025 | 24.8049 | 25.0033 | 24.4278 | 24.4278 |
| 08/11/2025 | 24.4476 | 24.7057 | 24.2294 | 24.5072 |
| 08/12/2025 | 24.7057 | 24.9636 | 24.0905 | 24.1103 |
| 08/13/2025 | 24.0111 | 24.0905 | 23.5547 | 24.0706 |
| 08/14/2025 | 24.0706 | 24.0706 | 23.4356 | 23.515 |
| 08/17/2025 | 23.5349 | 23.9317 | 23.4158 | 23.5349 |
| 08/18/2025 | 23.5349 | 23.6936 | 23.3166 | 23.3364 |
| 08/19/2025 | 23.4356 | 23.5547 | 22.9991 | 23.0982 |
| 08/20/2025 | 23.1379 | 23.4356 | 23.1379 | 23.2372 |
| 08/21/2025 | 23.2372 | 23.3761 | 23.0982 | 23.2769 |
| 08/24/2025 | 23.2173 | 23.6341 | 23.1181 | 23.2372 |
| 08/25/2025 | 23.2372 | 24.2294 | 23.2372 | 24.2294 |
| 08/26/2025 | 24.2294 | 24.2294 | 23.6143 | 23.6143 |
| 08/27/2025 | 23.6143 | 23.8126 | 23.2372 | 23.3761 |
| 08/28/2025 | 23.396 | 23.4158 | 22.9396 | 22.9396 |
| 08/31/2025 | 23.0189 | 23.1975 | 22.8205 | 22.9197 |
| 09/01/2025 | 23.3166 | 23.3166 | 22.1656 | 22.8403 |
| 09/02/2025 | 22.8403 | 23.1578 | 22.5625 | 22.8205 |
| 09/03/2025 | 22.8205 | 23.4158 | 22.761 | 23.4158 |
| 09/04/2025 | 23.4158 | 23.4158 | 23.1776 | 23.1776 |
| 09/07/2025 | 23.0189 | 23.0784 | 22.6617 | 22.8205 |
| 09/08/2025 | 22.8205 | 22.9793 | 22.7213 | 22.7213 |
| 09/09/2025 | 22.7213 | 23.3364 | 22.6419 | 22.761 |
| 09/10/2025 | 22.9197 | 22.9793 | 22.6617 | 22.7808 |
| 09/11/2025 | 22.7808 | 23.0784 | 22.4831 | 22.9396 |
| 09/14/2025 | 22.9396 | 24.2691 | 22.8999 | 23.8126 |
| 09/15/2025 | 24.0111 | 24.6064 | 23.9317 | 24.031 |
| 09/16/2025 | 24.5072 | 24.5072 | 23.2967 | 23.5547 |
| 09/17/2025 | 23.5547 | 23.6341 | 22.7808 | 23.0982 |
| 09/18/2025 | 23.0982 | 23.0982 | 22.6419 | 22.6419 |
| 09/21/2025 | 22.7014 | 23.0586 | 22.7014 | 23.0189 |
| 09/22/2025 | 23.0189 | 23.0189 | 22.6617 | 22.7213 |
| 09/23/2025 | 22.7213 | 23.1379 | 22.4831 | 23.1181 |
| 09/24/2025 | 23.1181 | 23.4356 | 22.8006 | 22.8403 |
| 09/25/2025 | 22.9011 | 23.0005 | 22.2445 | 22.7618 |
| 09/28/2025 | 22.7618 | 23.2393 | 22.7618 | 22.921 |
| 09/29/2025 | 22.921 | 23.0801 | 22.5827 | 22.921 |
| 09/30/2025 | 22.921 | 23.0801 | 22.5031 | 22.7817 |
| 10/01/2025 | 22.7817 | 22.8613 | 22.4832 | 22.4832 |
| 10/02/2025 | 22.5827 | 22.5827 | 22.145 | 22.3639 |
| 10/05/2025 | 22.2843 | 22.3241 | 21.7471 | 21.9659 |
| 10/06/2025 | 21.9062 | 22.8613 | 21.6476 | 22.4832 |
| 10/07/2025 | 22.1251 | 22.9806 | 22.1251 | 22.9011 |
| 10/08/2025 | 23.1995 | 25.0698 | 22.9806 | 23.6969 |
| 10/09/2025 | 23.6969 | 24.8708 | 22.9608 | 23.0204 |
| 10/12/2025 | 23.0204 | 23.0204 | 22.0455 | 22.0853 |
| 10/13/2025 | 22.1251 | 22.7419 | 22.0853 | 22.2445 |
| 10/14/2025 | 22.2445 | 22.921 | 22.1649 | 22.921 |
| 10/15/2025 | 22.9806 | 22.9806 | 22.2843 | 22.2843 |
| 10/16/2025 | 22.2644 | 22.2644 | 21.767 | 21.9858 |
| 10/19/2025 | 21.9858 | 22.4633 | 21.4884 | 22.2047 |
| 10/20/2025 | 22.2445 | 22.5429 | 21.9261 | 21.9858 |
| 10/21/2025 | 21.9659 | 22.6822 | 21.9659 | 22.1848 |
| 10/22/2025 | 22.1848 | 23.3388 | 22.145 | 23.0204 |
| 10/23/2025 | 22.3837 | 23.9755 | 22.3837 | 23.2393 |
| 10/26/2025 | 23.2393 | 23.3388 | 22.6225 | 22.8812 |
| 10/27/2025 | 23.2393 | 23.2393 | 22.6225 | 22.8812 |
| 10/29/2025 | 22.8812 | 22.8812 | 22.5429 | 22.6822 |
| 10/30/2025 | 22.6822 | 23.0801 | 22.4434 | 23.0204 |
| 11/02/2025 | 23.2791 | 23.6571 | 23.0801 | 23.5775 |
| 11/03/2025 | 24.2739 | 24.2739 | 23.0602 | 23.1398 |
| 11/04/2025 | 23.8561 | 24.0551 | 22.9409 | 22.9409 |
| 11/05/2025 | 22.9608 | 23.1796 | 22.8613 | 22.8613 |
| 11/06/2025 | 22.8613 | 23.0602 | 22.5429 | 22.6026 |
| 11/09/2025 | 22.6026 | 22.9608 | 22.523 | 22.722 |
| 11/10/2025 | 22.4036 | 22.7419 | 21.6675 | 22.4832 |
| 11/11/2025 | 22.5031 | 22.8812 | 22.3241 | 22.6822 |
| 11/12/2025 | 22.6822 | 22.8016 | 22.2246 | 22.4235 |
| 11/13/2025 | 22.4235 | 22.8613 | 22.2047 | 22.4036 |
| 11/16/2025 | 22.4434 | 22.8613 | 22.4434 | 22.6623 |
| 11/17/2025 | 22.8613 | 23.0801 | 22.4434 | 22.4633 |
| 11/18/2025 | 22.4832 | 22.8812 | 22.1848 | 22.4633 |
| 11/19/2025 | 22.3837 | 22.6026 | 22.2445 | 22.2843 |
| 11/20/2025 | 22.0057 | 22.3042 | 21.8863 | 22.3042 |
| 11/23/2025 | 22.3042 | 22.6225 | 21.8863 | 21.9858 |
| 11/24/2025 | 22.0654 | 22.3639 | 21.8863 | 22.3241 |
| 11/25/2025 | 22.3241 | 22.6225 | 22.3042 | 22.3837 |
| 11/26/2025 | 22.4036 | 22.6623 | 22.2246 | 22.2246 |
| 11/27/2025 | 22.5031 | 22.5031 | 22.0853 | 22.0853 |
| 11/30/2025 | 22.2644 | 22.4633 | 22.1052 | 22.4633 |
| 12/01/2025 | 22.6225 | 22.6225 | 22.2843 | 22.6225 |
| 12/02/2025 | 22.6225 | 22.8414 | 22.0853 | 22.4434 |
| 12/03/2025 | 22.3837 | 22.8215 | 22.2843 | 22.7021 |
| 12/04/2025 | 22.7021 | 22.7817 | 22.4832 | 22.6424 |
| 12/07/2025 | 22.6225 | 22.8414 | 22.5628 | 22.6225 |
| 12/08/2025 | 22.8414 | 22.8414 | 22.5429 | 22.5827 |
| 12/09/2025 | 22.5827 | 22.9409 | 22.5827 | 22.7021 |
| 12/10/2025 | 22.7021 | 22.921 | 22.6623 | 22.8215 |
| 12/11/2025 | 22.8812 | 22.921 | 22.2843 | 22.344 |
| 12/14/2025 | 22.344 | 23.4383 | 22.1848 | 23.2791 |
| 12/15/2025 | 23.5577 | 23.7367 | 22.6822 | 22.6822 |
| 12/16/2025 | 22.6822 | 22.8016 | 22.4036 | 22.6424 |
| 12/17/2025 | 22.7817 | 22.7817 | 22.4832 | 22.4832 |
| 12/18/2025 | 22.7618 | 22.9608 | 22.4633 | 22.9608 |
| 12/21/2025 | 22.9608 | 23.3786 | 22.2445 | 22.4235 |
| 12/22/2025 | 22.4235 | 22.8613 | 22.3042 | 22.6225 |
| 12/23/2025 | 22.6225 | 22.9011 | 22.523 | 22.6822 |
| 12/24/2025 | 22.6822 | 23.0801 | 22.6822 | 22.921 |
| 12/25/2025 | 22.9806 | 23.1398 | 22.7021 | 22.921 |
| 12/28/2025 | 22.9806 | 23.3388 | 22.4633 | 22.4832 |
| 12/29/2025 | 22.523 | 22.9608 | 22.3837 | 22.921 |
| 12/30/2025 | 22.6822 | 23.8362 | 22.6822 | 23.3189 |