Piyasa açık· · ZAc · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 2.540,00 | +%0,55 | ZAc 2.510,00 | ZAc 2.543,00 | ZAc 2.482,00 | 398,28K |
| 2026-09-30 | ZAc 2.526,00 | +%0,16 | ZAc 2.507,00 | ZAc 2.548,00 | ZAc 2.495,00 | 1,91M |
| 2026-09-29 | ZAc 2.522,00 | -%0,16 | ZAc 2.526,00 | ZAc 2.553,00 | ZAc 2.513,00 | 6,95M |
| 2026-09-28 | ZAc 2.526,00 | -%0,86 | ZAc 2.550,00 | ZAc 2.580,00 | ZAc 2.519,00 | 2,43M |
| 2026-09-25 | ZAc 2.548,00 | -%0,20 | ZAc 2.563,00 | ZAc 2.582,00 | ZAc 2.537,00 | 4,73M |
| 2026-09-23 | ZAc 2.553,00 | -%0,51 | ZAc 2.548,00 | ZAc 2.589,00 | ZAc 2.540,00 | 3,00M |
| 2026-09-22 | ZAc 2.566,00 | +%1,30 | ZAc 2.534,00 | ZAc 2.576,00 | ZAc 2.528,00 | 796,54K |
| 2026-09-21 | ZAc 2.533,00 | -%0,28 | ZAc 2.519,00 | ZAc 2.549,00 | ZAc 2.510,00 | 569,68K |
| 2026-09-18 | ZAc 2.540,00 | +%3,08 | ZAc 2.467,00 | ZAc 2.543,00 | ZAc 2.451,00 | 7,45M |
| 2026-09-17 | ZAc 2.464,00 | -%0,88 | ZAc 2.498,00 | ZAc 2.511,00 | ZAc 2.425,00 | 3,04M |
| 2026-09-16 | ZAc 2.486,00 | +%0,57 | ZAc 2.460,00 | ZAc 2.533,00 | ZAc 2.487,00 | 2,55M |
| 2026-09-15 | ZAc 2.472,00 | +%0,08 | ZAc 2.470,00 | ZAc 2.477,00 | ZAc 2.410,00 | 7,70M |
| 2026-09-14 | ZAc 2.470,00 | +%1,02 | ZAc 2.482,00 | ZAc 2.482,00 | ZAc 2.437,00 | 1,07M |
| 2026-09-11 | ZAc 2.445,00 | -%2,36 | ZAc 2.500,00 | ZAc 2.513,00 | ZAc 2.445,00 | 3,61M |
| 2026-09-10 | ZAc 2.504,00 | +%0,52 | ZAc 2.497,00 | ZAc 2.507,00 | ZAc 2.458,00 | 8,23M |
| 2026-09-09 | ZAc 2.491,00 | +%1,18 | ZAc 2.430,00 | ZAc 2.511,00 | ZAc 2.442,00 | 1,71M |
| 2026-09-08 | ZAc 2.462,00 | +%0,24 | ZAc 2.432,00 | ZAc 2.477,00 | ZAc 2.428,00 | 1,72M |
| 2026-09-07 | ZAc 2.456,00 | -%1,76 | ZAc 2.494,00 | ZAc 2.498,00 | ZAc 2.456,00 | 1,37M |
| 2026-09-04 | ZAc 2.500,00 | %0,00 | ZAc 2.472,00 | ZAc 2.519,00 | ZAc 2.466,00 | 2,25M |
| 2026-09-03 | ZAc 2.500,00 | +%5,26 | ZAc 2.371,00 | ZAc 2.515,00 | ZAc 2.371,00 | 4,07M |
| 2026-09-02 | ZAc 2.375,00 | -%1,04 | ZAc 2.386,00 | ZAc 2.406,00 | ZAc 2.375,00 | 1,21M |
| 2026-09-01 | ZAc 2.400,00 | +%0,59 | ZAc 2.409,00 | ZAc 2.419,00 | ZAc 2.390,00 | 748,05K |
| 2026-08-31 | ZAc 2.386,00 | -%2,13 | ZAc 2.438,00 | ZAc 2.456,00 | ZAc 2.386,00 | 8,43M |
| 2026-08-28 | ZAc 2.438,00 | +%0,79 | ZAc 2.420,00 | ZAc 2.456,00 | ZAc 2.418,00 | 1,91M |
| 2026-08-27 | ZAc 2.419,00 | +%0,67 | ZAc 2.423,00 | ZAc 2.434,00 | ZAc 2.397,00 | 2,09M |
| 2026-08-26 | ZAc 2.403,00 | +%0,13 | ZAc 2.419,00 | ZAc 2.419,00 | ZAc 2.395,00 | 1,54M |
| 2026-08-25 | ZAc 2.400,00 | +%0,42 | ZAc 2.399,00 | ZAc 2.422,00 | ZAc 2.385,00 | 1,08M |
| 2026-08-24 | ZAc 2.390,00 | -%0,62 | ZAc 2.401,00 | ZAc 2.411,00 | ZAc 2.390,00 | 2,18M |
| 2026-08-21 | ZAc 2.405,00 | %0,00 | ZAc 2.419,00 | ZAc 2.429,00 | ZAc 2.402,00 | 891,39K |
| 2026-08-20 | ZAc 2.405,00 | -%1,15 | ZAc 2.420,00 | ZAc 2.430,00 | ZAc 2.400,00 | 626,04K |
| 2026-08-19 | ZAc 2.433,00 | +%0,41 | ZAc 2.417,00 | ZAc 2.511,00 | ZAc 2.417,00 | 1,17M |
| 2026-08-18 | ZAc 2.423,00 | -%0,74 | ZAc 2.453,00 | ZAc 2.475,00 | ZAc 2.420,00 | 1,82M |
| 2026-08-17 | ZAc 2.441,00 | -%0,77 | ZAc 2.470,00 | ZAc 2.566,00 | ZAc 2.436,00 | 1,43M |
| 2026-08-14 | ZAc 2.460,00 | -%2,69 | ZAc 2.549,00 | ZAc 2.549,00 | ZAc 2.448,00 | 1,99M |
| 2026-08-13 | ZAc 2.528,00 | +%1,44 | ZAc 2.509,00 | ZAc 2.529,00 | ZAc 2.491,00 | 2,49M |
| 2026-08-12 | ZAc 2.492,00 | -%0,32 | ZAc 2.518,00 | ZAc 2.520,00 | ZAc 2.481,00 | 1,42M |
| 2026-08-11 | ZAc 2.500,00 | -%1,50 | ZAc 2.525,00 | ZAc 2.546,00 | ZAc 2.495,00 | 1,84M |
| 2026-08-07 | ZAc 2.538,00 | +%1,24 | ZAc 2.505,00 | ZAc 2.538,00 | ZAc 2.486,00 | 608,85K |
| 2026-08-06 | ZAc 2.507,00 | +%0,24 | ZAc 2.511,00 | ZAc 2.535,00 | ZAc 2.497,00 | 1,62M |
| 2026-08-05 | ZAc 2.501,00 | -%1,15 | ZAc 2.535,00 | ZAc 2.540,00 | ZAc 2.496,00 | 819,68K |
| 2026-08-04 | ZAc 2.530,00 | -%1,17 | ZAc 2.583,00 | ZAc 2.583,00 | ZAc 2.519,00 | 458,16K |
| 2026-08-03 | ZAc 2.560,00 | +%1,15 | ZAc 2.546,00 | ZAc 2.578,00 | ZAc 2.539,00 | 968,03K |
| 2026-07-31 | ZAc 2.531,00 | +%0,32 | ZAc 2.546,00 | ZAc 2.559,00 | ZAc 2.525,00 | 656,47K |
| 2026-07-30 | ZAc 2.523,00 | +%0,32 | ZAc 2.495,00 | ZAc 2.526,00 | ZAc 2.481,00 | 764,04K |
| 2026-07-29 | ZAc 2.515,00 | +%0,20 | ZAc 2.510,00 | ZAc 2.520,00 | ZAc 2.500,00 | 609,08K |
| 2026-07-28 | ZAc 2.510,00 | +%3,29 | ZAc 2.444,00 | ZAc 2.510,00 | ZAc 2.438,00 | 959,62K |
| 2026-07-27 | ZAc 2.430,00 | +%1,55 | ZAc 2.433,00 | ZAc 2.490,00 | ZAc 2.404,00 | 1,09M |
| 2026-07-24 | ZAc 2.393,00 | +%0,46 | ZAc 2.387,00 | ZAc 2.394,00 | ZAc 2.371,00 | 1,64M |
| 2026-07-23 | ZAc 2.382,00 | -%0,79 | ZAc 2.401,00 | ZAc 2.427,00 | ZAc 2.369,00 | 1,57M |
| 2026-07-22 | ZAc 2.401,00 | -%1,56 | ZAc 2.441,00 | ZAc 2.446,00 | ZAc 2.401,00 | 1,33M |
| 2026-07-21 | ZAc 2.439,00 | -%1,30 | ZAc 2.466,00 | ZAc 2.495,00 | ZAc 2.439,00 | 428,52K |
| 2026-07-20 | ZAc 2.471,00 | -%0,64 | ZAc 2.491,00 | ZAc 2.493,00 | ZAc 2.457,00 | 899,32K |
| 2026-07-17 | ZAc 2.487,00 | -%0,60 | ZAc 2.435,00 | ZAc 2.523,00 | ZAc 2.482,00 | 392,33K |
| 2026-07-16 | ZAc 2.502,00 | +%0,48 | ZAc 2.502,00 | ZAc 2.521,00 | ZAc 2.474,00 | 1,25M |
| 2026-07-15 | ZAc 2.490,00 | -%0,08 | ZAc 2.491,00 | ZAc 2.492,00 | ZAc 2.464,00 | 847,84K |
| 2026-07-14 | ZAc 2.492,00 | -%0,56 | ZAc 2.435,00 | ZAc 2.494,00 | ZAc 2.463,00 | 679,63K |
| 2026-07-13 | ZAc 2.506,00 | -%0,48 | ZAc 2.430,00 | ZAc 2.516,00 | ZAc 2.488,00 | 1,00M |
| 2026-07-10 | ZAc 2.518,00 | +%3,03 | ZAc 2.457,00 | ZAc 2.518,00 | ZAc 2.456,00 | 2,10M |
| 2026-07-09 | ZAc 2.444,00 | +%0,58 | ZAc 2.448,00 | ZAc 2.459,00 | ZAc 2.433,00 | 1,59M |
| 2026-07-08 | ZAc 2.430,00 | -%1,94 | ZAc 2.460,00 | ZAc 2.460,00 | ZAc 2.430,00 | 1,43M |
| 2026-07-07 | ZAc 2.478,00 | -%0,08 | ZAc 2.488,00 | ZAc 2.496,00 | ZAc 2.462,00 | 707,60K |
| 2026-07-06 | ZAc 2.480,00 | +%0,24 | ZAc 2.478,00 | ZAc 2.482,00 | ZAc 2.449,00 | 907,94K |
| 2026-07-03 | ZAc 2.474,00 | +%0,53 | ZAc 2.480,00 | ZAc 2.481,00 | ZAc 2.452,00 | 528,06K |
| 2026-07-02 | ZAc 2.461,00 | +%0,24 | ZAc 2.460,00 | ZAc 2.473,00 | ZAc 2.441,00 | 948,67K |
| 2026-07-01 | ZAc 2.455,00 | +%0,82 | ZAc 2.450,00 | ZAc 2.485,00 | ZAc 2.434,00 | 1,32M |
| 2026-06-30 | ZAc 2.435,00 | -%4,40 | ZAc 2.425,00 | ZAc 2.459,00 | ZAc 2.384,00 | 7,32M |
| 2026-06-29 | ZAc 2.547,00 | -%1,09 | ZAc 2.591,00 | ZAc 2.592,00 | ZAc 2.537,00 | 842,96K |
| 2026-06-26 | ZAc 2.575,00 | -%0,23 | ZAc 2.594,00 | ZAc 2.594,00 | ZAc 2.549,00 | 608,72K |
| 2026-06-25 | ZAc 2.581,00 | +%1,61 | ZAc 2.537,00 | ZAc 2.587,00 | ZAc 2.537,00 | 782,29K |
| 2026-06-24 | ZAc 2.540,00 | +%1,24 | ZAc 2.527,00 | ZAc 2.540,00 | ZAc 2.506,00 | 744,40K |
| 2026-06-23 | ZAc 2.509,00 | -%0,48 | ZAc 2.410,00 | ZAc 2.520,00 | ZAc 2.474,00 | 681,83K |
| 2026-06-22 | ZAc 2.521,00 | +%0,24 | ZAc 2.519,00 | ZAc 2.530,00 | ZAc 2.473,00 | 904,44K |
| 2026-06-19 | ZAc 2.515,00 | +%0,08 | ZAc 2.507,00 | ZAc 2.536,00 | ZAc 2.375,00 | 2,42M |
| 2026-06-18 | ZAc 2.513,00 | -%0,48 | ZAc 2.401,00 | ZAc 2.530,00 | ZAc 2.481,00 | 1,88M |
| 2026-06-17 | ZAc 2.525,00 | +%0,68 | ZAc 2.520,00 | ZAc 2.537,00 | ZAc 2.500,00 | 807,14K |
| 2026-06-15 | ZAc 2.508,00 | +%4,89 | ZAc 2.414,00 | ZAc 2.515,00 | ZAc 2.414,00 | 1,17M |
| 2026-06-12 | ZAc 2.391,00 | +%0,93 | ZAc 2.386,00 | ZAc 2.408,00 | ZAc 2.376,00 | 1,65M |
| 2026-06-11 | ZAc 2.369,00 | +%0,64 | ZAc 2.350,00 | ZAc 2.403,00 | ZAc 2.342,00 | 1,53M |
| 2026-06-10 | ZAc 2.354,00 | -%0,21 | ZAc 2.330,00 | ZAc 2.369,00 | ZAc 2.339,00 | 746,65K |
| 2026-06-09 | ZAc 2.359,00 | +%2,08 | ZAc 2.341,00 | ZAc 2.385,00 | ZAc 2.305,00 | 2,06M |
| 2026-06-08 | ZAc 2.311,00 | +%0,48 | ZAc 2.298,00 | ZAc 2.320,00 | ZAc 2.295,00 | 1,28M |
| 2026-06-05 | ZAc 2.300,00 | -%1,63 | ZAc 2.328,00 | ZAc 2.342,00 | ZAc 2.285,00 | 2,63M |
| 2026-06-04 | ZAc 2.338,00 | +%0,21 | ZAc 2.372,00 | ZAc 2.372,00 | ZAc 2.325,00 | 1,75M |
| 2026-06-03 | ZAc 2.333,00 | -%1,14 | ZAc 2.454,00 | ZAc 2.458,00 | ZAc 2.333,00 | 1,46M |
| 2026-06-02 | ZAc 2.360,00 | -%0,04 | ZAc 2.381,00 | ZAc 2.381,00 | ZAc 2.345,00 | 792,42K |
| 2026-06-01 | ZAc 2.361,00 | -%1,21 | ZAc 2.378,00 | ZAc 2.378,00 | ZAc 2.343,00 | 2,11M |
| 2026-05-29 | ZAc 2.390,00 | -%1,52 | ZAc 2.380,00 | ZAc 2.482,00 | ZAc 2.375,00 | 1,22M |
| 2026-05-28 | ZAc 2.427,00 | +%1,13 | ZAc 2.389,00 | ZAc 2.427,00 | ZAc 2.377,00 | 576,21K |
| 2026-05-27 | ZAc 2.400,00 | -%0,58 | ZAc 2.411,00 | ZAc 2.436,00 | ZAc 2.392,00 | 4,01M |
| 2026-05-26 | ZAc 2.414,00 | +%0,37 | ZAc 2.393,00 | ZAc 2.443,00 | ZAc 2.393,00 | 2,15M |