Zeray Gayrimenkul Yatirim Ortakligi AS ZERGY
BIST · Türkiye · Finans
₺6,67+0,60 (+%9,88)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺6,67 | +%9,88 | ₺6,67 | ₺6,67 | ₺6,67 | 2,21M |
| 2026-09-30 | ₺6,07 | -%3,34 | ₺6,28 | ₺6,34 | ₺5,82 | 12,13M |
| 2026-09-29 | ₺6,28 | -%5,56 | ₺6,12 | ₺6,46 | ₺6,00 | 11,33M |
| 2026-09-28 | ₺6,65 | -%9,89 | ₺7,36 | ₺7,36 | ₺6,65 | 4,46M |
| 2026-09-25 | ₺7,38 | -%0,27 | ₺7,41 | ₺7,56 | ₺7,15 | 5,90M |
| 2026-09-24 | ₺7,40 | -%5,13 | ₺7,80 | ₺7,80 | ₺7,40 | 4,84M |
| 2026-09-23 | ₺7,80 | +%2,09 | ₺7,66 | ₺7,91 | ₺7,49 | 9,74M |
| 2026-09-22 | ₺7,64 | -%4,50 | ₺8,02 | ₺8,04 | ₺7,62 | 9,96M |
| 2026-09-21 | ₺8,00 | -%6,65 | ₺8,45 | ₺8,50 | ₺7,73 | 18,01M |
| 2026-09-18 | ₺8,57 | -%0,12 | ₺8,15 | ₺8,64 | ₺7,89 | 10,19M |
| 2026-09-17 | ₺8,58 | +%3,25 | ₺7,70 | ₺8,82 | ₺7,50 | 15,52M |
| 2026-09-16 | ₺8,31 | -%9,97 | ₺9,23 | ₺9,23 | ₺8,31 | 11,10M |
| 2026-09-15 | ₺9,23 | -%3,85 | ₺9,64 | ₺9,64 | ₺9,09 | 8,28M |
| 2026-09-14 | ₺9,60 | -%4,86 | ₺10,09 | ₺10,15 | ₺9,59 | 8,78M |
| 2026-09-11 | ₺10,09 | +%4,78 | ₺9,62 | ₺10,12 | ₺9,45 | 14,96M |
| 2026-09-10 | ₺9,63 | %0,00 | ₺9,63 | ₺9,70 | ₺9,35 | 14,27M |
| 2026-09-09 | ₺9,63 | %0,00 | ₺9,90 | ₺10,59 | ₺9,50 | 39,93M |
| 2026-09-08 | ₺9,63 | -%1,93 | ₺9,84 | ₺9,99 | ₺9,61 | 7,95M |
| 2026-09-07 | ₺9,82 | +%3,37 | ₺9,51 | ₺10,00 | ₺9,45 | 6,76M |
| 2026-09-04 | ₺9,50 | %0,00 | ₺9,58 | ₺9,58 | ₺9,11 | 10,21M |
| 2026-09-03 | ₺9,50 | -%2,96 | ₺9,80 | ₺9,89 | ₺9,50 | 6,00M |
| 2026-09-02 | ₺9,79 | +%0,31 | ₺9,75 | ₺9,91 | ₺9,55 | 11,46M |
| 2026-09-01 | ₺9,76 | +%4,05 | ₺9,45 | ₺9,85 | ₺9,04 | 15,24M |
| 2026-08-31 | ₺9,38 | -%1,47 | ₺9,54 | ₺9,57 | ₺9,12 | 8,63M |
| 2026-08-28 | ₺9,52 | -%3,25 | ₺9,84 | ₺9,88 | ₺9,47 | 15,87M |
| 2026-08-27 | ₺9,84 | -%6,82 | ₺10,67 | ₺10,98 | ₺9,84 | 50,71M |
| 2026-08-26 | ₺10,56 | +%10,00 | ₺9,61 | ₺10,56 | ₺9,50 | 29,59M |
| 2026-08-25 | ₺9,60 | +%3,90 | ₺9,27 | ₺10,16 | ₺9,16 | 41,87M |
| 2026-08-24 | ₺9,24 | +%3,70 | ₺8,92 | ₺9,40 | ₺8,90 | 12,82M |
| 2026-08-21 | ₺8,91 | -%2,30 | ₺9,02 | ₺9,22 | ₺8,91 | 7,12M |
| 2026-08-20 | ₺9,12 | +%1,00 | ₺9,05 | ₺9,32 | ₺8,86 | 10,62M |
| 2026-08-19 | ₺9,03 | +%3,67 | ₺8,71 | ₺9,06 | ₺8,69 | 8,72M |
| 2026-08-18 | ₺8,71 | -%2,13 | ₺8,91 | ₺8,95 | ₺8,66 | 5,88M |
| 2026-08-17 | ₺8,90 | -%0,45 | ₺8,94 | ₺9,16 | ₺8,90 | 7,04M |
| 2026-08-14 | ₺8,94 | +%1,36 | ₺8,83 | ₺9,03 | ₺8,83 | 8,31M |
| 2026-08-13 | ₺8,82 | +%0,23 | ₺8,80 | ₺8,89 | ₺8,71 | 6,58M |
| 2026-08-12 | ₺8,80 | -%0,23 | ₺8,82 | ₺8,99 | ₺8,70 | 8,52M |
| 2026-08-11 | ₺8,82 | -%2,22 | ₺9,03 | ₺9,08 | ₺8,79 | 6,64M |
| 2026-08-10 | ₺9,02 | +%1,23 | ₺8,92 | ₺9,62 | ₺8,90 | 14,97M |
| 2026-08-07 | ₺8,91 | +%0,22 | ₺8,95 | ₺9,06 | ₺8,62 | 15,68M |
| 2026-08-06 | ₺8,89 | -%1,77 | ₺9,06 | ₺9,08 | ₺8,83 | 6,45M |
| 2026-08-05 | ₺9,05 | -%1,20 | ₺9,06 | ₺9,16 | ₺8,95 | 9,54M |
| 2026-08-04 | ₺9,16 | +%3,15 | ₺8,90 | ₺9,24 | ₺8,90 | 10,23M |
| 2026-08-03 | ₺8,88 | -%2,42 | ₺9,11 | ₺9,40 | ₺8,88 | 9,07M |
| 2026-07-31 | ₺9,10 | +%0,55 | ₺9,06 | ₺9,28 | ₺8,44 | 21,09M |
| 2026-07-30 | ₺9,05 | -%3,42 | ₺9,36 | ₺9,40 | ₺9,02 | 8,48M |
| 2026-07-29 | ₺9,37 | -%5,83 | ₺9,95 | ₺10,00 | ₺9,34 | 9,99M |
| 2026-07-28 | ₺9,95 | -%3,40 | ₺10,36 | ₺10,36 | ₺9,95 | 7,18M |
| 2026-07-27 | ₺10,30 | +%0,59 | ₺10,30 | ₺10,81 | ₺10,23 | 16,85M |
| 2026-07-24 | ₺10,24 | +%1,49 | ₺10,09 | ₺10,94 | ₺10,01 | 34,50M |
| 2026-07-23 | ₺10,09 | +%0,70 | ₺10,02 | ₺10,27 | ₺9,98 | 10,78M |
| 2026-07-22 | ₺10,02 | -%2,43 | ₺10,19 | ₺10,33 | ₺10,00 | 6,60M |
| 2026-07-21 | ₺10,27 | +%2,09 | ₺10,08 | ₺10,48 | ₺9,92 | 14,76M |
| 2026-07-20 | ₺10,06 | +%0,70 | ₺10,04 | ₺10,06 | ₺9,85 | 7,21M |
| 2026-07-17 | ₺9,99 | -%2,82 | ₺10,28 | ₺10,29 | ₺9,94 | 9,35M |
| 2026-07-16 | ₺10,28 | +%2,59 | ₺10,04 | ₺10,50 | ₺10,04 | 12,19M |
| 2026-07-14 | ₺10,02 | -%1,28 | ₺10,17 | ₺10,24 | ₺9,99 | 8,63M |
| 2026-07-13 | ₺10,15 | -%3,33 | ₺10,48 | ₺10,52 | ₺10,14 | 9,79M |
| 2026-07-10 | ₺10,50 | -%0,94 | ₺10,70 | ₺10,78 | ₺10,40 | 10,31M |
| 2026-07-09 | ₺10,60 | +%1,73 | ₺10,55 | ₺10,61 | ₺10,38 | 10,78M |
| 2026-07-08 | ₺10,42 | -%1,98 | ₺10,68 | ₺10,97 | ₺10,34 | 22,86M |
| 2026-07-07 | ₺10,63 | -%2,74 | ₺10,87 | ₺10,92 | ₺10,56 | 13,42M |
| 2026-07-06 | ₺10,93 | +%3,31 | ₺10,53 | ₺11,27 | ₺10,28 | 31,90M |
| 2026-07-03 | ₺10,58 | -%0,19 | ₺10,60 | ₺10,79 | ₺10,40 | 14,85M |
| 2026-07-02 | ₺10,60 | -%2,21 | ₺10,84 | ₺11,27 | ₺10,20 | 84,17M |
| 2026-07-01 | ₺10,84 | -%6,55 | ₺11,80 | ₺11,80 | ₺10,84 | 33,91M |
| 2026-06-30 | ₺11,60 | -%1,19 | ₺11,74 | ₺12,69 | ₺11,60 | 26,63M |
| 2026-06-29 | ₺11,74 | -%4,24 | ₺12,37 | ₺12,70 | ₺11,56 | 14,42M |
| 2026-06-26 | ₺12,26 | -%6,41 | ₺13,13 | ₺13,25 | ₺11,95 | 19,92M |
| 2026-06-25 | ₺13,10 | -%3,61 | ₺13,02 | ₺13,80 | ₺12,97 | 16,40M |
| 2026-06-24 | ₺13,59 | -%10,00 | ₺15,23 | ₺15,29 | ₺13,59 | 45,08M |
| 2026-06-23 | ₺15,10 | +%1,34 | ₺14,83 | ₺15,70 | ₺14,83 | 51,68M |
| 2026-06-22 | ₺14,90 | +%9,96 | ₺13,72 | ₺14,90 | ₺13,46 | 55,56M |
| 2026-06-19 | ₺13,55 | -%0,29 | ₺13,62 | ₺13,65 | ₺12,96 | 17,27M |
| 2026-06-18 | ₺13,59 | -%2,09 | ₺13,89 | ₺14,08 | ₺13,57 | 13,78M |
| 2026-06-17 | ₺13,88 | -%3,81 | ₺14,51 | ₺14,78 | ₺13,80 | 18,06M |
| 2026-06-16 | ₺14,43 | -%5,99 | ₺15,71 | ₺16,19 | ₺13,82 | 101,29M |
| 2026-06-15 | ₺15,35 | +%9,96 | ₺14,29 | ₺15,35 | ₺14,15 | 13,91M |
| 2026-06-12 | ₺13,96 | -%3,26 | ₺14,66 | ₺14,82 | ₺13,83 | 14,87M |
| 2026-06-11 | ₺14,43 | -%0,48 | ₺14,59 | ₺14,92 | ₺14,27 | 15,90M |
| 2026-06-10 | ₺14,50 | -%2,68 | ₺14,88 | ₺15,42 | ₺14,46 | 15,22M |
| 2026-06-09 | ₺14,90 | -%4,18 | ₺15,55 | ₺15,67 | ₺14,58 | 23,32M |
| 2026-06-08 | ₺15,55 | -%7,99 | ₺16,75 | ₺17,04 | ₺15,41 | 32,38M |
| 2026-06-05 | ₺16,90 | +%9,95 | ₺15,50 | ₺16,90 | ₺15,24 | 48,43M |
| 2026-06-04 | ₺15,37 | +%9,94 | ₺14,15 | ₺15,37 | ₺14,13 | 32,53M |
| 2026-06-03 | ₺13,98 | -%2,78 | ₺14,39 | ₺14,50 | ₺13,90 | 15,36M |
| 2026-06-02 | ₺14,38 | -%0,69 | ₺14,55 | ₺14,76 | ₺14,33 | 12,56M |
| 2026-06-01 | ₺14,48 | +%1,69 | ₺14,30 | ₺15,29 | ₺14,30 | 18,11M |
| 2026-05-29 | ₺14,24 | %0,00 | ₺14,24 | ₺14,24 | ₺14,24 | 0 |
| 2026-05-28 | ₺14,24 | %0,00 | ₺14,24 | ₺14,24 | ₺14,24 | 0 |