ZRGYO
ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
18.08 ₺
-0.130 (%-0.71)
Previous Close: 18.21
Day Low₺18.08
Day High₺18.39
Market Data
Spot Rate
B:18.08
A:18.17
ZRGYO: ZİRAAT GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7162
CLOSE 4.6975
Low
LOW 3.4845
High
HIGH 6.2189
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.7254 | 6.0511 | 5.6464 | 6.0214 |
| 01/02/2023 | 6.0807 | 6.2189 | 5.7254 | 5.7254 |
| 01/03/2023 | 5.8142 | 5.9029 | 5.3502 | 5.5082 |
| 01/04/2023 | 5.5378 | 5.5772 | 4.9652 | 5.0737 |
| 01/05/2023 | 5.0837 | 5.2613 | 4.758 | 5.2317 |
| 01/08/2023 | 5.2811 | 5.3798 | 4.8072 | 4.8467 |
| 01/09/2023 | 4.8467 | 4.9357 | 4.5605 | 4.5605 |
| 01/10/2023 | 4.61 | 4.6888 | 4.1064 | 4.1755 |
| 01/11/2023 | 4.2249 | 4.373 | 3.9485 | 4.373 |
| 01/12/2023 | 4.3433 | 4.4124 | 4.1262 | 4.2841 |
| 01/15/2023 | 4.2841 | 4.5902 | 4.2841 | 4.5506 |
| 01/16/2023 | 4.61 | 4.8566 | 4.5408 | 4.6395 |
| 01/17/2023 | 4.6395 | 4.7678 | 4.5605 | 4.6395 |
| 01/18/2023 | 4.6494 | 4.6691 | 4.5013 | 4.5506 |
| 01/19/2023 | 4.5704 | 4.7283 | 4.4915 | 4.5704 |
| 01/22/2023 | 4.6296 | 4.6691 | 4.4322 | 4.5309 |
| 01/23/2023 | 4.5309 | 4.5309 | 4.3137 | 4.363 |
| 01/24/2023 | 4.4026 | 4.5605 | 4.1953 | 4.3335 |
| 01/25/2023 | 4.3335 | 4.4223 | 4.2447 | 4.3235 |
| 01/26/2023 | 4.2545 | 4.3928 | 4.0965 | 4.2249 |
| 01/29/2023 | 4.2348 | 4.3235 | 4.067 | 4.1658 |
| 01/30/2023 | 4.1658 | 4.2447 | 4.0571 | 4.1558 |
| 01/31/2023 | 4.1658 | 4.2052 | 3.9683 | 3.9683 |
| 02/01/2023 | 3.9683 | 4.1163 | 3.8498 | 4.0868 |
| 02/02/2023 | 4.0868 | 4.3433 | 4.0768 | 4.3433 |
| 02/05/2023 | 4.2447 | 4.2841 | 4.0768 | 4.2545 |
| 02/06/2023 | 4.2545 | 4.2644 | 4.0274 | 4.1459 |
| 02/14/2023 | 4.1558 | 4.5605 | 4.1558 | 4.5605 |
| 02/15/2023 | 4.7283 | 4.9455 | 4.4717 | 4.5408 |
| 02/16/2023 | 4.5408 | 4.6888 | 4.5408 | 4.6197 |
| 02/19/2023 | 4.6888 | 5.0245 | 4.6592 | 5.0245 |
| 02/20/2023 | 5.0245 | 5.5179 | 4.9357 | 5.2811 |
| 02/21/2023 | 5.3996 | 5.3996 | 4.8566 | 4.9554 |
| 02/22/2023 | 4.9357 | 5.1132 | 4.8566 | 4.9554 |
| 02/23/2023 | 4.9554 | 5.2022 | 4.916 | 5.0047 |
| 02/26/2023 | 5.0047 | 5.0737 | 4.9357 | 4.9652 |
| 02/27/2023 | 4.9652 | 4.9949 | 4.8566 | 4.9652 |
| 02/28/2023 | 4.9652 | 5.0147 | 4.916 | 4.9652 |
| 03/01/2023 | 4.9357 | 4.9554 | 4.758 | 4.758 |
| 03/02/2023 | 4.748 | 4.8665 | 4.5803 | 4.758 |
| 03/05/2023 | 4.7777 | 4.8566 | 4.7678 | 4.7975 |
| 03/06/2023 | 4.8172 | 4.8962 | 4.7185 | 4.7185 |
| 03/07/2023 | 4.7185 | 4.748 | 4.6691 | 4.7185 |
| 03/08/2023 | 4.7381 | 4.8665 | 4.7086 | 4.758 |
| 03/09/2023 | 4.758 | 4.7975 | 4.679 | 4.7283 |
| 03/12/2023 | 4.7381 | 4.758 | 4.5408 | 4.5902 |
| 03/13/2023 | 4.5902 | 4.6197 | 4.4322 | 4.4519 |
| 03/14/2023 | 4.4618 | 4.4717 | 4.2249 | 4.442 |
| 03/15/2023 | 4.442 | 4.5605 | 4.3828 | 4.442 |
| 03/16/2023 | 4.442 | 4.5902 | 4.373 | 4.5309 |
| 03/19/2023 | 4.521 | 4.6395 | 4.3828 | 4.4618 |
| 03/20/2023 | 4.4815 | 4.4915 | 4.3533 | 4.3533 |
| 03/21/2023 | 4.373 | 4.4223 | 4.3235 | 4.373 |
| 03/22/2023 | 4.373 | 4.4915 | 4.3533 | 4.3928 |
| 03/23/2023 | 4.4124 | 4.442 | 4.3433 | 4.3533 |
| 03/26/2023 | 4.4026 | 4.442 | 4.3433 | 4.3433 |
| 03/27/2023 | 4.3533 | 4.363 | 4.1262 | 4.2447 |
| 03/28/2023 | 4.2447 | 4.5013 | 4.1558 | 4.4026 |
| 03/29/2023 | 4.4124 | 4.5408 | 4.3433 | 4.5408 |
| 03/30/2023 | 4.5408 | 4.5902 | 4.4124 | 4.4618 |
| 04/02/2023 | 4.4618 | 4.4915 | 4.3038 | 4.4223 |
| 04/03/2023 | 4.4322 | 4.4915 | 4.4124 | 4.4815 |
| 04/04/2023 | 4.5112 | 4.5506 | 4.4124 | 4.4322 |
| 04/05/2023 | 4.4322 | 4.4717 | 4.373 | 4.3828 |
| 04/06/2023 | 4.3828 | 4.442 | 4.363 | 4.3828 |
| 04/09/2023 | 4.3928 | 4.5605 | 4.3828 | 4.4717 |
| 04/10/2023 | 4.4815 | 4.5112 | 4.4223 | 4.442 |
| 04/11/2023 | 4.4618 | 4.8862 | 4.442 | 4.8862 |
| 04/12/2023 | 4.9357 | 5.1232 | 4.5803 | 4.7283 |
| 04/13/2023 | 4.7678 | 4.7678 | 4.521 | 4.521 |
| 04/16/2023 | 4.5803 | 4.6592 | 4.4815 | 4.4815 |
| 04/17/2023 | 4.4915 | 4.5408 | 4.363 | 4.3828 |
| 04/18/2023 | 4.3828 | 4.6888 | 4.2743 | 4.521 |
| 04/19/2023 | 4.3433 | 4.442 | 4.2841 | 4.3137 |
| 04/23/2023 | 4.3433 | 4.3533 | 4.2545 | 4.2644 |
| 04/24/2023 | 4.2644 | 4.2743 | 4.1163 | 4.1163 |
| 04/25/2023 | 4.1262 | 4.1953 | 3.9879 | 4.0274 |
| 04/26/2023 | 4.0274 | 4.0965 | 3.9879 | 4.0768 |
| 04/27/2023 | 4.0868 | 4.0965 | 3.8892 | 3.8991 |
| 05/01/2023 | 3.9188 | 3.9386 | 3.7017 | 3.7017 |
| 05/02/2023 | 3.7116 | 3.7413 | 3.4845 | 3.5733 |
| 05/03/2023 | 3.5733 | 3.7116 | 3.5733 | 3.6623 |
| 05/04/2023 | 3.6623 | 3.7017 | 3.5635 | 3.6228 |
| 05/07/2023 | 3.6326 | 3.7017 | 3.5141 | 3.682 |
| 05/08/2023 | 3.682 | 3.7017 | 3.5733 | 3.5931 |
| 05/09/2023 | 3.6128 | 3.6326 | 3.5635 | 3.5832 |
| 05/10/2023 | 3.5537 | 3.8399 | 3.5537 | 3.7905 |
| 05/11/2023 | 3.8004 | 3.8696 | 3.6523 | 3.761 |
| 05/14/2023 | 3.6523 | 4.0176 | 3.5635 | 3.7215 |
| 05/15/2023 | 3.7313 | 3.9288 | 3.7313 | 3.8696 |
| 05/16/2023 | 3.8794 | 3.9386 | 3.8399 | 3.9188 |
| 05/17/2023 | 3.9386 | 3.9879 | 3.761 | 3.761 |
| 05/21/2023 | 3.7807 | 3.9188 | 3.7413 | 3.8991 |
| 05/22/2023 | 3.9089 | 3.9089 | 3.8103 | 3.8696 |
| 05/23/2023 | 3.8696 | 3.9089 | 3.8202 | 3.8301 |
| 05/24/2023 | 3.8498 | 3.9386 | 3.8103 | 3.8794 |
| 05/25/2023 | 3.8991 | 4.0373 | 3.8498 | 4.0077 |
| 05/28/2023 | 4.1953 | 4.2447 | 4.067 | 4.1558 |
| 05/29/2023 | 4.2545 | 4.4717 | 4.2545 | 4.4223 |
| 05/30/2023 | 4.4519 | 4.4618 | 4.2644 | 4.3928 |
| 05/31/2023 | 4.3928 | 4.4519 | 4.3433 | 4.3433 |
| 06/01/2023 | 4.4223 | 4.4815 | 4.3533 | 4.3828 |
| 06/04/2023 | 4.4618 | 4.5408 | 4.4026 | 4.5112 |
| 06/05/2023 | 4.5309 | 4.5803 | 4.442 | 4.5112 |
| 06/06/2023 | 4.5605 | 4.6592 | 4.5309 | 4.5309 |
| 06/07/2023 | 4.5309 | 4.5803 | 4.373 | 4.442 |
| 06/08/2023 | 4.4717 | 4.5112 | 4.4026 | 4.5112 |
| 06/11/2023 | 4.521 | 4.5902 | 4.4618 | 4.4618 |
| 06/12/2023 | 4.4618 | 4.4915 | 4.2743 | 4.294 |
| 06/13/2023 | 4.294 | 4.3433 | 4.2052 | 4.2545 |
| 06/14/2023 | 4.2841 | 4.294 | 4.2052 | 4.2743 |
| 06/15/2023 | 4.2743 | 4.4322 | 4.1558 | 4.1558 |
| 06/18/2023 | 4.1658 | 4.1855 | 3.9683 | 3.9879 |
| 06/19/2023 | 3.9879 | 3.9879 | 3.8794 | 3.9583 |
| 06/20/2023 | 3.9683 | 4.0077 | 3.8991 | 3.8991 |
| 06/21/2023 | 3.9089 | 4.1953 | 3.9089 | 4.1953 |
| 06/22/2023 | 4.2249 | 4.3137 | 4.215 | 4.2348 |
| 06/25/2023 | 4.2447 | 4.3928 | 4.2447 | 4.3433 |
| 06/26/2023 | 4.3433 | 4.3928 | 4.3137 | 4.373 |
| 07/02/2023 | 4.3928 | 4.5408 | 4.3928 | 4.4915 |
| 07/03/2023 | 4.5013 | 4.679 | 4.4519 | 4.5605 |
| 07/04/2023 | 4.5704 | 4.6395 | 4.4519 | 4.6395 |
| 07/05/2023 | 4.6395 | 4.7086 | 4.5803 | 4.61 |
| 07/06/2023 | 4.6494 | 4.6888 | 4.6197 | 4.6691 |
| 07/09/2023 | 4.7086 | 4.7875 | 4.6592 | 4.748 |
| 07/10/2023 | 4.7975 | 4.8369 | 4.7086 | 4.758 |
| 07/11/2023 | 4.758 | 4.7678 | 4.6296 | 4.6395 |
| 07/12/2023 | 4.6494 | 4.6987 | 4.5112 | 4.5112 |
| 07/13/2023 | 4.5309 | 4.6197 | 4.4618 | 4.6197 |
| 07/16/2023 | 4.6197 | 4.7185 | 4.5902 | 4.6494 |
| 07/17/2023 | 4.6494 | 4.7086 | 4.5112 | 4.5112 |
| 07/18/2023 | 4.5013 | 4.61 | 4.3533 | 4.61 |
| 07/19/2023 | 4.6197 | 4.6888 | 4.5704 | 4.6197 |
| 07/20/2023 | 4.6197 | 4.7381 | 4.61 | 4.7283 |
| 07/23/2023 | 4.8271 | 4.9652 | 4.7975 | 4.8765 |
| 07/24/2023 | 4.8862 | 4.8962 | 4.679 | 4.679 |
| 07/25/2023 | 4.679 | 4.7381 | 4.5408 | 4.6987 |
| 07/26/2023 | 4.7185 | 4.8072 | 4.6987 | 4.748 |
| 07/27/2023 | 4.7777 | 4.906 | 4.7678 | 4.8467 |
| 07/30/2023 | 4.8665 | 4.9554 | 4.8566 | 4.9357 |
| 07/31/2023 | 4.9455 | 5.0147 | 4.8072 | 4.8172 |
| 08/01/2023 | 4.8369 | 4.8962 | 4.7975 | 4.8369 |
| 08/02/2023 | 4.8566 | 4.9949 | 4.8369 | 4.8862 |
| 08/03/2023 | 4.8862 | 4.916 | 4.8566 | 4.8765 |
| 08/06/2023 | 4.906 | 4.9949 | 4.8962 | 4.985 |
| 08/07/2023 | 5.0442 | 5.1331 | 4.9652 | 5.0442 |
| 08/08/2023 | 5.0442 | 5.0541 | 4.9554 | 5.0147 |
| 08/09/2023 | 5.0245 | 5.0344 | 4.6888 | 4.7381 |
| 08/10/2023 | 4.7875 | 4.8862 | 4.5902 | 4.8765 |
| 08/13/2023 | 4.9357 | 5.0245 | 4.8862 | 4.916 |
| 08/14/2023 | 4.9554 | 5.1331 | 4.8467 | 5.1331 |
| 08/15/2023 | 5.1232 | 5.3207 | 5.0344 | 5.1331 |
| 08/16/2023 | 5.143 | 5.2417 | 5.0344 | 5.0935 |
| 08/17/2023 | 5.1132 | 5.1527 | 4.8665 | 4.9357 |
| 08/20/2023 | 4.9257 | 5.0837 | 4.8467 | 5.0737 |
| 08/21/2023 | 5.0737 | 5.1035 | 4.985 | 5.064 |
| 08/22/2023 | 5.064 | 5.2613 | 5.0344 | 5.0837 |
| 08/23/2023 | 5.1824 | 5.5871 | 5.1527 | 5.5871 |
| 08/24/2023 | 5.7747 | 5.824 | 5.1132 | 5.212 |
| 08/27/2023 | 5.2516 | 5.3009 | 5.143 | 5.1725 |
| 08/28/2023 | 5.2022 | 5.3404 | 5.1331 | 5.1725 |
| 08/30/2023 | 5.1824 | 5.5674 | 5.1824 | 5.3996 |
| 08/31/2023 | 5.4292 | 5.4687 | 5.3304 | 5.3404 |
| 09/03/2023 | 5.3897 | 5.4094 | 5.2417 | 5.2811 |
| 09/04/2023 | 5.291 | 5.4489 | 5.2317 | 5.3897 |
| 09/05/2023 | 5.3798 | 5.6858 | 5.3502 | 5.4884 |
| 09/06/2023 | 5.4982 | 5.5575 | 5.3897 | 5.4785 |
| 09/07/2023 | 5.4982 | 5.5871 | 5.4292 | 5.4292 |
| 09/10/2023 | 5.4489 | 5.5279 | 5.3009 | 5.3009 |
| 09/11/2023 | 5.3107 | 5.3602 | 5.2317 | 5.2317 |
| 09/12/2023 | 5.2317 | 5.3304 | 5.0837 | 5.0837 |
| 09/13/2023 | 5.0935 | 5.1626 | 4.9455 | 4.9949 |
| 09/14/2023 | 5.0344 | 5.3009 | 5.0147 | 5.2613 |
| 09/17/2023 | 5.2613 | 5.2811 | 4.9554 | 4.9554 |
| 09/18/2023 | 4.9554 | 5.1824 | 4.9554 | 5.1232 |
| 09/19/2023 | 5.1232 | 5.1725 | 4.985 | 4.985 |
| 09/20/2023 | 4.985 | 5.1331 | 4.985 | 5.1331 |
| 09/21/2023 | 5.1331 | 5.3404 | 5.1132 | 5.2022 |
| 09/24/2023 | 5.212 | 5.4194 | 4.9554 | 5.3798 |
| 09/25/2023 | 5.3699 | 5.4292 | 5.2022 | 5.212 |
| 09/26/2023 | 5.2268 | 5.2959 | 5.2169 | 5.2366 |
| 09/27/2023 | 5.3157 | 5.6713 | 5.3157 | 5.444 |
| 09/28/2023 | 5.4343 | 5.4935 | 5.286 | 5.3948 |
| 10/01/2023 | 5.4145 | 5.5726 | 5.4145 | 5.4836 |
| 10/02/2023 | 5.4836 | 5.622 | 5.4639 | 5.5923 |
| 10/03/2023 | 5.6121 | 5.6121 | 5.2563 | 5.2563 |
| 10/04/2023 | 5.3057 | 5.3848 | 5.118 | 5.2762 |
| 10/05/2023 | 5.2466 | 5.5529 | 5.2466 | 5.5134 |
| 10/08/2023 | 5.4046 | 5.4738 | 5.2466 | 5.286 |
| 10/09/2023 | 5.3354 | 5.4243 | 5.2762 | 5.3057 |
| 10/10/2023 | 5.3453 | 5.4343 | 5.2366 | 5.2366 |
| 10/11/2023 | 5.2662 | 5.3453 | 5.0094 | 5.1378 |
| 10/12/2023 | 5.1378 | 5.1477 | 4.9897 | 5.039 |
| 10/15/2023 | 5.039 | 5.118 | 4.9006 | 4.9402 |
| 10/16/2023 | 4.9402 | 5.128 | 4.9106 | 5.1082 |
| 10/17/2023 | 5.0785 | 5.0785 | 4.9204 | 4.9303 |
| 10/18/2023 | 4.9303 | 5.4145 | 4.9303 | 5.2563 |
| 10/19/2023 | 5.2563 | 5.4935 | 4.8612 | 4.9204 |
| 10/22/2023 | 5.0489 | 5.0686 | 4.802 | 4.9402 |
| 10/23/2023 | 4.9897 | 5.0885 | 4.9599 | 5.039 |
| 10/24/2023 | 5.0588 | 5.118 | 4.7624 | 4.7624 |
| 10/25/2023 | 4.7327 | 4.9994 | 4.6438 | 4.8415 |
| 10/26/2023 | 4.881 | 4.9204 | 4.7722 | 4.8612 |
| 10/29/2023 | 4.8908 | 4.9204 | 4.8315 | 4.8612 |
| 10/30/2023 | 5.1378 | 5.1675 | 4.792 | 4.8117 |
| 10/31/2023 | 4.8513 | 4.881 | 4.5845 | 4.6932 |
| 11/01/2023 | 4.7229 | 4.8415 | 4.7229 | 4.7822 |
| 11/02/2023 | 4.8711 | 4.8908 | 4.7229 | 4.802 |
| 11/05/2023 | 4.8217 | 4.8908 | 4.792 | 4.8513 |
| 11/06/2023 | 4.881 | 4.9599 | 4.792 | 4.9303 |
| 11/07/2023 | 4.9599 | 5.0885 | 4.8711 | 5.0489 |
| 11/08/2023 | 5.0489 | 5.0885 | 4.9501 | 4.9897 |
| 11/09/2023 | 4.9897 | 5.0686 | 4.9599 | 4.9797 |
| 11/12/2023 | 4.9797 | 5.1675 | 4.9599 | 4.9699 |
| 11/13/2023 | 5.039 | 5.0489 | 4.8711 | 4.9402 |
| 11/14/2023 | 4.9994 | 5.0292 | 4.9303 | 5.0192 |
| 11/15/2023 | 5.039 | 5.0885 | 4.9699 | 4.9797 |
| 11/16/2023 | 5.0094 | 5.039 | 4.9599 | 4.9797 |
| 11/19/2023 | 4.9994 | 5.0785 | 4.9897 | 5.0094 |
| 11/20/2023 | 5.0292 | 5.0489 | 4.9797 | 5.0094 |
| 11/21/2023 | 5.0292 | 5.0686 | 4.9797 | 4.9797 |
| 11/22/2023 | 4.9897 | 5.0983 | 4.9797 | 4.9897 |
| 11/23/2023 | 4.9897 | 5.0785 | 4.9797 | 5.0094 |
| 11/26/2023 | 5.039 | 5.0686 | 5.0094 | 5.0489 |
| 11/27/2023 | 5.0489 | 5.0686 | 4.9994 | 4.9994 |
| 11/28/2023 | 5.0192 | 5.039 | 4.881 | 4.881 |
| 11/29/2023 | 4.8908 | 5.0292 | 4.8711 | 5.0292 |
| 11/30/2023 | 5.0292 | 5.0292 | 4.9106 | 4.9303 |
| 12/03/2023 | 4.9303 | 4.9797 | 4.8612 | 4.9204 |
| 12/04/2023 | 4.9204 | 4.9699 | 4.8908 | 4.9106 |
| 12/05/2023 | 4.9303 | 4.9402 | 4.7624 | 4.7624 |
| 12/06/2023 | 4.7624 | 4.7822 | 4.6636 | 4.7624 |
| 12/07/2023 | 4.7822 | 4.8415 | 4.7327 | 4.7624 |
| 12/10/2023 | 4.7722 | 4.792 | 4.5943 | 4.5943 |
| 12/11/2023 | 4.6043 | 4.7031 | 4.6043 | 4.6734 |
| 12/12/2023 | 4.7129 | 4.7129 | 4.4265 | 4.4758 |
| 12/13/2023 | 4.5252 | 4.6339 | 4.4462 | 4.5351 |
| 12/14/2023 | 4.5351 | 4.6043 | 4.5153 | 4.5351 |
| 12/17/2023 | 4.5351 | 4.5845 | 4.3968 | 4.545 |
| 12/18/2023 | 4.545 | 4.545 | 4.4166 | 4.466 |
| 12/19/2023 | 4.466 | 4.4857 | 4.3079 | 4.3079 |
| 12/20/2023 | 4.3178 | 4.7129 | 4.1893 | 4.6537 |
| 12/21/2023 | 4.6932 | 5.118 | 4.5943 | 5.039 |
| 12/24/2023 | 5.0885 | 5.286 | 4.8415 | 5.0292 |
| 12/25/2023 | 5.0785 | 5.4046 | 4.9797 | 5.2662 |
| 12/26/2023 | 5.2762 | 5.5034 | 5.1872 | 5.2762 |
| 12/27/2023 | 5.3354 | 5.4145 | 5.2959 | 5.3651 |
| 12/28/2023 | 5.4145 | 5.622 | 5.3749 | 5.6022 |