ZRGYO
ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
17.7 ₺
+0.140 (%+0.80)
Previous Close: 17.56·
Volatility: 1.990
Day Low₺17.5
Day High₺17.85
Market Data
Spot Rate
B:17.69
A:17.7
Week over week (WoW)
+6.63%
Month over month (MoM)
+7.99%
Year to date (YTD)
-24.49%
Year over year (YoY)
-24.54%
ZRGYO: ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7407
CLOSE 4.7219
Low
LOW 3.5026
High
HIGH 6.2512
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.7551 | 6.0825 | 5.6757 | 6.0527 |
| 01/02/2023 | 6.1123 | 6.2512 | 5.7551 | 5.7551 |
| 01/03/2023 | 5.8444 | 5.9336 | 5.378 | 5.5368 |
| 01/04/2023 | 5.5666 | 5.6062 | 4.991 | 5.1001 |
| 01/05/2023 | 5.1101 | 5.2886 | 4.7827 | 5.2589 |
| 01/08/2023 | 5.3085 | 5.4077 | 4.8322 | 4.8719 |
| 01/09/2023 | 4.8719 | 4.9613 | 4.5842 | 4.5842 |
| 01/10/2023 | 4.6339 | 4.7132 | 4.1277 | 4.1972 |
| 01/11/2023 | 4.2468 | 4.3957 | 3.969 | 4.3957 |
| 01/12/2023 | 4.3659 | 4.4353 | 4.1476 | 4.3064 |
| 01/15/2023 | 4.3064 | 4.614 | 4.3064 | 4.5742 |
| 01/16/2023 | 4.6339 | 4.8818 | 4.5644 | 4.6636 |
| 01/17/2023 | 4.6636 | 4.7926 | 4.5842 | 4.6636 |
| 01/18/2023 | 4.6735 | 4.6933 | 4.5247 | 4.5742 |
| 01/19/2023 | 4.5941 | 4.7529 | 4.5148 | 4.5941 |
| 01/22/2023 | 4.6536 | 4.6933 | 4.4552 | 4.5544 |
| 01/23/2023 | 4.5544 | 4.5544 | 4.3361 | 4.3857 |
| 01/24/2023 | 4.4255 | 4.5842 | 4.2171 | 4.356 |
| 01/25/2023 | 4.356 | 4.4453 | 4.2667 | 4.346 |
| 01/26/2023 | 4.2766 | 4.4156 | 4.1178 | 4.2468 |
| 01/29/2023 | 4.2568 | 4.346 | 4.0881 | 4.1874 |
| 01/30/2023 | 4.1874 | 4.2667 | 4.0782 | 4.1774 |
| 01/31/2023 | 4.1874 | 4.227 | 3.9889 | 3.9889 |
| 02/01/2023 | 3.9889 | 4.1377 | 3.8698 | 4.108 |
| 02/02/2023 | 4.108 | 4.3659 | 4.098 | 4.3659 |
| 02/05/2023 | 4.2667 | 4.3064 | 4.098 | 4.2766 |
| 02/06/2023 | 4.2766 | 4.2865 | 4.0483 | 4.1674 |
| 02/14/2023 | 4.1774 | 4.5842 | 4.1774 | 4.5842 |
| 02/15/2023 | 4.7529 | 4.9712 | 4.4949 | 4.5644 |
| 02/16/2023 | 4.5644 | 4.7132 | 4.5644 | 4.6437 |
| 02/19/2023 | 4.7132 | 5.0506 | 4.6834 | 5.0506 |
| 02/20/2023 | 5.0506 | 5.5466 | 4.9613 | 5.3085 |
| 02/21/2023 | 5.4276 | 5.4276 | 4.8818 | 4.9811 |
| 02/22/2023 | 4.9613 | 5.1398 | 4.8818 | 4.9811 |
| 02/23/2023 | 4.9811 | 5.2292 | 4.9415 | 5.0307 |
| 02/26/2023 | 5.0307 | 5.1001 | 4.9613 | 4.991 |
| 02/27/2023 | 4.991 | 5.0208 | 4.8818 | 4.991 |
| 02/28/2023 | 4.991 | 5.0407 | 4.9415 | 4.991 |
| 03/01/2023 | 4.9613 | 4.9811 | 4.7827 | 4.7827 |
| 03/02/2023 | 4.7727 | 4.8918 | 4.6041 | 4.7827 |
| 03/05/2023 | 4.8025 | 4.8818 | 4.7926 | 4.8224 |
| 03/06/2023 | 4.8422 | 4.9216 | 4.743 | 4.743 |
| 03/07/2023 | 4.743 | 4.7727 | 4.6933 | 4.743 |
| 03/08/2023 | 4.7627 | 4.8918 | 4.7331 | 4.7827 |
| 03/09/2023 | 4.7827 | 4.8224 | 4.7033 | 4.7529 |
| 03/12/2023 | 4.7627 | 4.7827 | 4.5644 | 4.614 |
| 03/13/2023 | 4.614 | 4.6437 | 4.4552 | 4.475 |
| 03/14/2023 | 4.485 | 4.4949 | 4.2468 | 4.4651 |
| 03/15/2023 | 4.4651 | 4.5842 | 4.4056 | 4.4651 |
| 03/16/2023 | 4.4651 | 4.614 | 4.3957 | 4.5544 |
| 03/19/2023 | 4.5445 | 4.6636 | 4.4056 | 4.485 |
| 03/20/2023 | 4.5048 | 4.5148 | 4.3759 | 4.3759 |
| 03/21/2023 | 4.3957 | 4.4453 | 4.346 | 4.3957 |
| 03/22/2023 | 4.3957 | 4.5148 | 4.3759 | 4.4156 |
| 03/23/2023 | 4.4353 | 4.4651 | 4.3659 | 4.3759 |
| 03/26/2023 | 4.4255 | 4.4651 | 4.3659 | 4.3659 |
| 03/27/2023 | 4.3759 | 4.3857 | 4.1476 | 4.2667 |
| 03/28/2023 | 4.2667 | 4.5247 | 4.1774 | 4.4255 |
| 03/29/2023 | 4.4353 | 4.5644 | 4.3659 | 4.5644 |
| 03/30/2023 | 4.5644 | 4.614 | 4.4353 | 4.485 |
| 04/02/2023 | 4.485 | 4.5148 | 4.3262 | 4.4453 |
| 04/03/2023 | 4.4552 | 4.5148 | 4.4353 | 4.5048 |
| 04/04/2023 | 4.5346 | 4.5742 | 4.4353 | 4.4552 |
| 04/05/2023 | 4.4552 | 4.4949 | 4.3957 | 4.4056 |
| 04/06/2023 | 4.4056 | 4.4651 | 4.3857 | 4.4056 |
| 04/09/2023 | 4.4156 | 4.5842 | 4.4056 | 4.4949 |
| 04/10/2023 | 4.5048 | 4.5346 | 4.4453 | 4.4651 |
| 04/11/2023 | 4.485 | 4.9116 | 4.4651 | 4.9116 |
| 04/12/2023 | 4.9613 | 5.1498 | 4.6041 | 4.7529 |
| 04/13/2023 | 4.7926 | 4.7926 | 4.5445 | 4.5445 |
| 04/16/2023 | 4.6041 | 4.6834 | 4.5048 | 4.5048 |
| 04/17/2023 | 4.5148 | 4.5644 | 4.3857 | 4.4056 |
| 04/18/2023 | 4.4056 | 4.7132 | 4.2965 | 4.5445 |
| 04/19/2023 | 4.3659 | 4.4651 | 4.3064 | 4.3361 |
| 04/23/2023 | 4.3659 | 4.3759 | 4.2766 | 4.2865 |
| 04/24/2023 | 4.2865 | 4.2965 | 4.1377 | 4.1377 |
| 04/25/2023 | 4.1476 | 4.2171 | 4.0086 | 4.0483 |
| 04/26/2023 | 4.0483 | 4.1178 | 4.0086 | 4.098 |
| 04/27/2023 | 4.108 | 4.1178 | 3.9094 | 3.9194 |
| 05/01/2023 | 3.9392 | 3.9591 | 3.7209 | 3.7209 |
| 05/02/2023 | 3.7309 | 3.7607 | 3.5026 | 3.5919 |
| 05/03/2023 | 3.5919 | 3.7309 | 3.5919 | 3.6813 |
| 05/04/2023 | 3.6813 | 3.7209 | 3.582 | 3.6416 |
| 05/07/2023 | 3.6515 | 3.7209 | 3.5324 | 3.7011 |
| 05/08/2023 | 3.7011 | 3.7209 | 3.5919 | 3.6118 |
| 05/09/2023 | 3.6316 | 3.6515 | 3.582 | 3.6018 |
| 05/10/2023 | 3.5722 | 3.8598 | 3.5722 | 3.8102 |
| 05/11/2023 | 3.8201 | 3.8897 | 3.6713 | 3.7805 |
| 05/14/2023 | 3.6713 | 4.0385 | 3.582 | 3.7408 |
| 05/15/2023 | 3.7507 | 3.9492 | 3.7507 | 3.8897 |
| 05/16/2023 | 3.8995 | 3.9591 | 3.8598 | 3.9392 |
| 05/17/2023 | 3.9591 | 4.0086 | 3.7805 | 3.7805 |
| 05/21/2023 | 3.8003 | 3.9392 | 3.7607 | 3.9194 |
| 05/22/2023 | 3.9292 | 3.9292 | 3.8301 | 3.8897 |
| 05/23/2023 | 3.8897 | 3.9292 | 3.84 | 3.85 |
| 05/24/2023 | 3.8698 | 3.9591 | 3.8301 | 3.8995 |
| 05/25/2023 | 3.9194 | 4.0583 | 3.8698 | 4.0285 |
| 05/28/2023 | 4.2171 | 4.2667 | 4.0881 | 4.1774 |
| 05/29/2023 | 4.2766 | 4.4949 | 4.2766 | 4.4453 |
| 05/30/2023 | 4.475 | 4.485 | 4.2865 | 4.4156 |
| 05/31/2023 | 4.4156 | 4.475 | 4.3659 | 4.3659 |
| 06/01/2023 | 4.4453 | 4.5048 | 4.3759 | 4.4056 |
| 06/04/2023 | 4.485 | 4.5644 | 4.4255 | 4.5346 |
| 06/05/2023 | 4.5544 | 4.6041 | 4.4651 | 4.5346 |
| 06/06/2023 | 4.5842 | 4.6834 | 4.5544 | 4.5544 |
| 06/07/2023 | 4.5544 | 4.6041 | 4.3957 | 4.4651 |
| 06/08/2023 | 4.4949 | 4.5346 | 4.4255 | 4.5346 |
| 06/11/2023 | 4.5445 | 4.614 | 4.485 | 4.485 |
| 06/12/2023 | 4.485 | 4.5148 | 4.2965 | 4.3163 |
| 06/13/2023 | 4.3163 | 4.3659 | 4.227 | 4.2766 |
| 06/14/2023 | 4.3064 | 4.3163 | 4.227 | 4.2965 |
| 06/15/2023 | 4.2965 | 4.4552 | 4.1774 | 4.1774 |
| 06/18/2023 | 4.1874 | 4.2072 | 3.9889 | 4.0086 |
| 06/19/2023 | 4.0086 | 4.0086 | 3.8995 | 3.9789 |
| 06/20/2023 | 3.9889 | 4.0285 | 3.9194 | 3.9194 |
| 06/21/2023 | 3.9292 | 4.2171 | 3.9292 | 4.2171 |
| 06/22/2023 | 4.2468 | 4.3361 | 4.2369 | 4.2568 |
| 06/25/2023 | 4.2667 | 4.4156 | 4.2667 | 4.3659 |
| 06/26/2023 | 4.3659 | 4.4156 | 4.3361 | 4.3957 |
| 07/02/2023 | 4.4156 | 4.5644 | 4.4156 | 4.5148 |
| 07/03/2023 | 4.5247 | 4.7033 | 4.475 | 4.5842 |
| 07/04/2023 | 4.5941 | 4.6636 | 4.475 | 4.6636 |
| 07/05/2023 | 4.6636 | 4.7331 | 4.6041 | 4.6339 |
| 07/06/2023 | 4.6735 | 4.7132 | 4.6437 | 4.6933 |
| 07/09/2023 | 4.7331 | 4.8124 | 4.6834 | 4.7727 |
| 07/10/2023 | 4.8224 | 4.862 | 4.7331 | 4.7827 |
| 07/11/2023 | 4.7827 | 4.7926 | 4.6536 | 4.6636 |
| 07/12/2023 | 4.6735 | 4.7231 | 4.5346 | 4.5346 |
| 07/13/2023 | 4.5544 | 4.6437 | 4.485 | 4.6437 |
| 07/16/2023 | 4.6437 | 4.743 | 4.614 | 4.6735 |
| 07/17/2023 | 4.6735 | 4.7331 | 4.5346 | 4.5346 |
| 07/18/2023 | 4.5247 | 4.6339 | 4.3759 | 4.6339 |
| 07/19/2023 | 4.6437 | 4.7132 | 4.5941 | 4.6437 |
| 07/20/2023 | 4.6437 | 4.7627 | 4.6339 | 4.7529 |
| 07/23/2023 | 4.8522 | 4.991 | 4.8224 | 4.9018 |
| 07/24/2023 | 4.9116 | 4.9216 | 4.7033 | 4.7033 |
| 07/25/2023 | 4.7033 | 4.7627 | 4.5644 | 4.7231 |
| 07/26/2023 | 4.743 | 4.8322 | 4.7231 | 4.7727 |
| 07/27/2023 | 4.8025 | 4.9315 | 4.7926 | 4.8719 |
| 07/30/2023 | 4.8918 | 4.9811 | 4.8818 | 4.9613 |
| 07/31/2023 | 4.9712 | 5.0407 | 4.8322 | 4.8422 |
| 08/01/2023 | 4.862 | 4.9216 | 4.8224 | 4.862 |
| 08/02/2023 | 4.8818 | 5.0208 | 4.862 | 4.9116 |
| 08/03/2023 | 4.9116 | 4.9415 | 4.8818 | 4.9018 |
| 08/06/2023 | 4.9315 | 5.0208 | 4.9216 | 5.0109 |
| 08/07/2023 | 5.0704 | 5.1598 | 4.991 | 5.0704 |
| 08/08/2023 | 5.0704 | 5.0803 | 4.9811 | 5.0407 |
| 08/09/2023 | 5.0506 | 5.0605 | 4.7132 | 4.7627 |
| 08/10/2023 | 4.8124 | 4.9116 | 4.614 | 4.9018 |
| 08/13/2023 | 4.9613 | 5.0506 | 4.9116 | 4.9415 |
| 08/14/2023 | 4.9811 | 5.1598 | 4.8719 | 5.1598 |
| 08/15/2023 | 5.1498 | 5.3483 | 5.0605 | 5.1598 |
| 08/16/2023 | 5.1697 | 5.2689 | 5.0605 | 5.12 |
| 08/17/2023 | 5.1398 | 5.1795 | 4.8918 | 4.9613 |
| 08/20/2023 | 4.9513 | 5.1101 | 4.8719 | 5.1001 |
| 08/21/2023 | 5.1001 | 5.13 | 5.0109 | 5.0903 |
| 08/22/2023 | 5.0903 | 5.2886 | 5.0605 | 5.1101 |
| 08/23/2023 | 5.2093 | 5.6161 | 5.1795 | 5.6161 |
| 08/24/2023 | 5.8047 | 5.8542 | 5.1398 | 5.2391 |
| 08/27/2023 | 5.2789 | 5.3284 | 5.1697 | 5.1994 |
| 08/28/2023 | 5.2292 | 5.3681 | 5.1598 | 5.1994 |
| 08/30/2023 | 5.2093 | 5.5963 | 5.2093 | 5.4276 |
| 08/31/2023 | 5.4574 | 5.4971 | 5.3581 | 5.3681 |
| 09/03/2023 | 5.4177 | 5.4375 | 5.2689 | 5.3085 |
| 09/04/2023 | 5.3185 | 5.4772 | 5.2589 | 5.4177 |
| 09/05/2023 | 5.4077 | 5.7153 | 5.378 | 5.5169 |
| 09/06/2023 | 5.5268 | 5.5864 | 5.4177 | 5.507 |
| 09/07/2023 | 5.5268 | 5.6161 | 5.4574 | 5.4574 |
| 09/10/2023 | 5.4772 | 5.5566 | 5.3284 | 5.3284 |
| 09/11/2023 | 5.3383 | 5.388 | 5.2589 | 5.2589 |
| 09/12/2023 | 5.2589 | 5.3581 | 5.1101 | 5.1101 |
| 09/13/2023 | 5.12 | 5.1894 | 4.9712 | 5.0208 |
| 09/14/2023 | 5.0605 | 5.3284 | 5.0407 | 5.2886 |
| 09/17/2023 | 5.2886 | 5.3085 | 4.9811 | 4.9811 |
| 09/18/2023 | 4.9811 | 5.2093 | 4.9811 | 5.1498 |
| 09/19/2023 | 5.1498 | 5.1994 | 5.0109 | 5.0109 |
| 09/20/2023 | 5.0109 | 5.1598 | 5.0109 | 5.1598 |
| 09/21/2023 | 5.1598 | 5.3681 | 5.1398 | 5.2292 |
| 09/24/2023 | 5.2391 | 5.4475 | 4.9811 | 5.4077 |
| 09/25/2023 | 5.3978 | 5.4574 | 5.2292 | 5.2391 |
| 09/26/2023 | 5.2539 | 5.3234 | 5.244 | 5.2638 |
| 09/27/2023 | 5.3433 | 5.7008 | 5.3433 | 5.4723 |
| 09/28/2023 | 5.4625 | 5.522 | 5.3135 | 5.4228 |
| 10/01/2023 | 5.4426 | 5.6015 | 5.4426 | 5.5121 |
| 10/02/2023 | 5.5121 | 5.6512 | 5.4923 | 5.6213 |
| 10/03/2023 | 5.6412 | 5.6412 | 5.2836 | 5.2836 |
| 10/04/2023 | 5.3333 | 5.4128 | 5.1446 | 5.3036 |
| 10/05/2023 | 5.2738 | 5.5817 | 5.2738 | 5.542 |
| 10/08/2023 | 5.4327 | 5.5022 | 5.2738 | 5.3135 |
| 10/09/2023 | 5.3631 | 5.4525 | 5.3036 | 5.3333 |
| 10/10/2023 | 5.3731 | 5.4625 | 5.2638 | 5.2638 |
| 10/11/2023 | 5.2936 | 5.3731 | 5.0354 | 5.1645 |
| 10/12/2023 | 5.1645 | 5.1744 | 5.0156 | 5.0652 |
| 10/15/2023 | 5.0652 | 5.1446 | 4.9261 | 4.9659 |
| 10/16/2023 | 4.9659 | 5.1546 | 4.9361 | 5.1347 |
| 10/17/2023 | 5.1049 | 5.1049 | 4.946 | 4.9559 |
| 10/18/2023 | 4.9559 | 5.4426 | 4.9559 | 5.2836 |
| 10/19/2023 | 5.2836 | 5.522 | 4.8864 | 4.946 |
| 10/22/2023 | 5.0751 | 5.0949 | 4.8269 | 4.9659 |
| 10/23/2023 | 5.0156 | 5.1149 | 4.9857 | 5.0652 |
| 10/24/2023 | 5.0851 | 5.1446 | 4.7871 | 4.7871 |
| 10/25/2023 | 4.7573 | 5.0254 | 4.6679 | 4.8666 |
| 10/26/2023 | 4.9063 | 4.946 | 4.797 | 4.8864 |
| 10/29/2023 | 4.9162 | 4.946 | 4.8566 | 4.8864 |
| 10/30/2023 | 5.1645 | 5.1943 | 4.8169 | 4.8367 |
| 10/31/2023 | 4.8765 | 4.9063 | 4.6083 | 4.7176 |
| 11/01/2023 | 4.7474 | 4.8666 | 4.7474 | 4.807 |
| 11/02/2023 | 4.8964 | 4.9162 | 4.7474 | 4.8269 |
| 11/05/2023 | 4.8467 | 4.9162 | 4.8169 | 4.8765 |
| 11/06/2023 | 4.9063 | 4.9857 | 4.8169 | 4.9559 |
| 11/07/2023 | 4.9857 | 5.1149 | 4.8964 | 5.0751 |
| 11/08/2023 | 5.0751 | 5.1149 | 4.9758 | 5.0156 |
| 11/09/2023 | 5.0156 | 5.0949 | 4.9857 | 5.0056 |
| 11/12/2023 | 5.0056 | 5.1943 | 4.9857 | 4.9957 |
| 11/13/2023 | 5.0652 | 5.0751 | 4.8964 | 4.9659 |
| 11/14/2023 | 5.0254 | 5.0553 | 4.9559 | 5.0453 |
| 11/15/2023 | 5.0652 | 5.1149 | 4.9957 | 5.0056 |
| 11/16/2023 | 5.0354 | 5.0652 | 4.9857 | 5.0056 |
| 11/19/2023 | 5.0254 | 5.1049 | 5.0156 | 5.0354 |
| 11/20/2023 | 5.0553 | 5.0751 | 5.0056 | 5.0354 |
| 11/21/2023 | 5.0553 | 5.0949 | 5.0056 | 5.0056 |
| 11/22/2023 | 5.0156 | 5.1248 | 5.0056 | 5.0156 |
| 11/23/2023 | 5.0156 | 5.1049 | 5.0056 | 5.0354 |
| 11/26/2023 | 5.0652 | 5.0949 | 5.0354 | 5.0751 |
| 11/27/2023 | 5.0751 | 5.0949 | 5.0254 | 5.0254 |
| 11/28/2023 | 5.0453 | 5.0652 | 4.9063 | 4.9063 |
| 11/29/2023 | 4.9162 | 5.0553 | 4.8964 | 5.0553 |
| 11/30/2023 | 5.0553 | 5.0553 | 4.9361 | 4.9559 |
| 12/03/2023 | 4.9559 | 5.0056 | 4.8864 | 4.946 |
| 12/04/2023 | 4.946 | 4.9957 | 4.9162 | 4.9361 |
| 12/05/2023 | 4.9559 | 4.9659 | 4.7871 | 4.7871 |
| 12/06/2023 | 4.7871 | 4.807 | 4.6878 | 4.7871 |
| 12/07/2023 | 4.807 | 4.8666 | 4.7573 | 4.7871 |
| 12/10/2023 | 4.797 | 4.8169 | 4.6182 | 4.6182 |
| 12/11/2023 | 4.6282 | 4.7275 | 4.6282 | 4.6977 |
| 12/12/2023 | 4.7374 | 4.7374 | 4.4495 | 4.499 |
| 12/13/2023 | 4.5487 | 4.658 | 4.4693 | 4.5587 |
| 12/14/2023 | 4.5587 | 4.6282 | 4.5388 | 4.5587 |
| 12/17/2023 | 4.5587 | 4.6083 | 4.4196 | 4.5686 |
| 12/18/2023 | 4.5686 | 4.5686 | 4.4395 | 4.4892 |
| 12/19/2023 | 4.4892 | 4.509 | 4.3303 | 4.3303 |
| 12/20/2023 | 4.3402 | 4.7374 | 4.2111 | 4.6779 |
| 12/21/2023 | 4.7176 | 5.1446 | 4.6182 | 5.0652 |
| 12/24/2023 | 5.1149 | 5.3135 | 4.8666 | 5.0553 |
| 12/25/2023 | 5.1049 | 5.4327 | 5.0056 | 5.2936 |
| 12/26/2023 | 5.3036 | 5.532 | 5.2141 | 5.3036 |
| 12/27/2023 | 5.3631 | 5.4426 | 5.3234 | 5.393 |
| 12/28/2023 | 5.4426 | 5.6512 | 5.4028 | 5.6313 |