Istanbul - Delayed Quote TRY

Mazhar Zorlu Holding A.S. (MZHLD.IS)

5.89
-0.02
(-0.34%)
At close: May 9 at 6:09:11 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 9, 20255.905.955.855.895.89430,609
May 8, 20255.906.005.845.955.95177,166
May 7, 20255.986.055.855.995.99450,360
May 6, 20256.006.085.865.965.96303,322
May 5, 20256.006.145.886.006.00450,098
May 2, 20255.856.095.825.955.95597,836
Apr 30, 20255.685.855.665.815.81309,254
Apr 29, 20255.815.945.725.755.75323,188
Apr 28, 20255.916.005.815.815.81455,704
Apr 25, 20255.946.005.655.915.91378,711
Apr 24, 20255.966.085.825.945.94357,349
Apr 22, 20256.046.155.845.965.96533,774
Apr 21, 20256.176.275.906.046.04673,804
Apr 18, 20256.106.306.056.176.17485,492
Apr 17, 20255.926.255.816.106.10714,262
Apr 16, 20256.096.095.855.925.92601,288
Apr 15, 20256.286.285.956.086.081,026,606
Apr 14, 20256.146.476.116.206.20849,839
Apr 11, 20256.546.716.176.286.281,088,508
Apr 10, 20256.887.006.326.546.541,830,415
Apr 9, 20256.607.006.306.826.822,336,496
Apr 8, 20255.966.445.856.446.441,797,437
Apr 7, 20255.875.875.615.865.86392,368
Apr 4, 20255.775.995.645.875.87555,010
Apr 3, 20255.705.865.555.775.77803,997
Apr 2, 20255.565.695.555.645.64216,034
Mar 28, 20255.535.585.465.565.56241,585
Mar 27, 20255.485.585.485.555.55281,494
Mar 26, 20255.575.575.305.485.48328,782
Mar 25, 20255.325.625.325.575.57384,169
Mar 24, 20255.425.765.245.485.48641,660
Mar 21, 20255.625.665.305.425.42390,065
Mar 20, 20255.615.835.615.625.62371,458
Mar 19, 20255.605.855.475.725.72571,521
Mar 18, 20256.076.085.855.975.97389,137
Mar 17, 20255.906.115.806.076.07689,293
Mar 14, 20255.705.845.655.785.78448,118
Mar 13, 20255.655.735.625.705.70380,024
Mar 12, 20255.685.775.585.705.70592,071
Mar 11, 20255.835.865.715.805.80298,839
Mar 10, 20255.735.895.455.835.83573,129
Mar 7, 20255.645.745.645.735.73262,054
Mar 6, 20255.525.655.415.645.64350,832
Mar 5, 20255.485.525.395.485.48294,152
Mar 4, 20255.595.615.425.485.48177,322
Mar 3, 20255.555.665.345.595.59322,977
Feb 28, 20255.605.605.505.555.55251,891
Feb 27, 20255.705.705.425.605.60402,598
Feb 26, 20255.675.775.495.655.65567,541
Feb 25, 20255.765.765.595.625.62280,552
Feb 24, 20255.755.805.695.765.76323,211
Feb 21, 20255.755.845.655.755.75330,661
Feb 20, 20255.705.805.705.705.70196,126
Feb 19, 20255.745.815.705.705.70213,221
Feb 18, 20255.815.825.695.745.74198,449
Feb 17, 20255.715.835.685.795.79205,558
Feb 14, 20255.795.855.675.715.71404,475
Feb 13, 20255.765.855.705.795.79237,327
Feb 12, 20255.815.825.695.765.76430,785
Feb 11, 20255.825.915.755.805.80430,760
Feb 10, 20255.935.975.815.865.86293,272
Feb 7, 20255.945.985.755.935.93266,815
Feb 6, 20255.926.015.895.945.94281,370
Feb 5, 20255.956.045.875.925.92483,417
Feb 4, 20256.106.105.946.046.04386,117
Feb 3, 20256.076.155.995.995.99399,060
Jan 31, 20256.146.246.006.076.07293,172
Jan 30, 20256.046.106.006.066.06228,580
Jan 29, 20256.206.206.036.046.04276,966
Jan 28, 20256.166.166.006.106.10348,676
Jan 27, 20256.156.216.126.176.17196,034
Jan 24, 20256.306.306.176.216.21337,822
Jan 23, 20256.236.306.196.236.23257,305
Jan 22, 20256.316.366.196.236.23488,854
Jan 21, 20256.366.366.226.316.31434,372
Jan 20, 20256.206.586.176.266.26593,089
Jan 17, 20256.226.476.176.456.45692,080
Jan 16, 20256.296.306.176.226.22235,806
Jan 15, 20256.236.276.176.246.24230,461
Jan 14, 20256.456.456.216.216.21344,991
Jan 13, 20256.486.486.286.286.28384,889
Jan 10, 20256.536.556.456.486.48268,486
Jan 9, 20256.516.586.476.526.52231,132
Jan 8, 20256.516.576.436.516.51326,987
Jan 7, 20256.526.606.456.516.51332,690
Jan 6, 20256.506.606.426.526.52469,327
Jan 3, 20256.496.566.426.456.45418,992
Jan 2, 20256.486.556.436.496.49308,623
Dec 31, 20246.616.626.526.586.58545,679
Dec 30, 20246.666.726.616.616.61783,109
Dec 27, 20246.646.736.626.666.66858,541
Dec 26, 20246.536.656.536.606.60602,319
Dec 25, 20246.696.696.506.506.50715,861
Dec 24, 20246.606.706.406.546.541,005,538
Dec 23, 20246.916.956.596.616.611,857,992
Dec 20, 20247.037.066.846.856.851,304,058
Dec 19, 20247.267.266.967.047.041,034,181
Dec 18, 20247.347.397.007.157.151,366,114
Dec 17, 20247.527.567.277.347.34832,192
Dec 16, 20247.327.607.327.487.481,114,377
Dec 13, 20247.647.647.427.617.611,153,735
Dec 12, 20247.447.647.407.527.521,035,154
Dec 11, 20247.507.547.307.337.33950,396
Dec 10, 20247.777.847.407.517.511,263,760
Dec 9, 20247.397.657.317.597.592,416,511
Dec 6, 20247.597.607.237.397.391,894,600
Dec 5, 20247.657.817.417.507.501,800,371
Dec 4, 20247.507.927.387.657.655,148,941
Dec 3, 20248.398.397.517.557.556,505,244
Dec 2, 20246.967.656.927.657.659,224,849
Nov 29, 20247.117.306.906.966.961,668,496
Nov 28, 20246.717.396.687.107.106,407,897
Nov 27, 20246.927.146.726.726.722,160,242
Nov 26, 20246.746.976.676.896.89996,913
Nov 25, 20246.646.906.646.746.74902,602
Nov 22, 20246.686.756.576.706.70633,096
Nov 21, 20246.696.726.516.636.63690,390
Nov 20, 20246.706.796.496.506.50886,719
Nov 19, 20246.676.756.626.656.65323,801
Nov 18, 20246.756.866.666.716.71866,688
Nov 15, 20246.606.746.596.746.74969,764
Nov 14, 20246.436.576.436.556.55488,123
Nov 13, 20246.586.586.406.436.43450,856
Nov 12, 20246.606.746.356.546.54669,624
Nov 11, 20246.566.686.526.666.66608,573
Nov 8, 20246.596.646.436.566.561,014,466
Nov 7, 20246.596.766.506.596.59745,817
Nov 6, 20246.546.726.226.416.41509,866
Nov 5, 20246.696.716.476.546.54607,139
Nov 4, 20246.866.866.576.626.62683,334
Nov 1, 20246.776.996.726.806.801,723,259
Oct 31, 20246.637.136.566.676.671,730,865
Oct 30, 20246.696.786.556.556.55621,647
Oct 28, 20246.656.746.566.696.69524,438
Oct 25, 20246.746.806.556.656.651,262,953
Oct 24, 20246.476.656.456.546.54438,802
Oct 23, 20246.436.616.416.476.47886,378
Oct 22, 20246.386.516.326.426.42606,528
Oct 21, 20246.716.726.386.386.381,032,666
Oct 18, 20246.466.796.446.576.573,274,584
Oct 17, 20246.176.786.176.456.455,994,852
Oct 16, 20246.226.226.106.176.17163,175
Oct 15, 20246.016.176.006.146.14554,083
Oct 14, 20246.186.185.955.975.97536,445
Oct 11, 20246.116.156.046.066.06455,709
Oct 10, 20246.256.306.066.116.11730,627
Oct 9, 20246.336.366.106.116.11386,652
Oct 8, 20246.256.306.156.236.23348,252
Oct 7, 20246.236.386.206.266.26554,880
Oct 4, 20246.106.236.046.226.22454,010
Oct 3, 20246.146.296.076.076.07556,107
Oct 2, 20246.366.366.136.146.141,020,290
Oct 1, 20246.576.666.276.366.36869,465
Sep 30, 20246.626.716.566.576.57623,880
Sep 27, 20246.726.906.626.726.72583,660
Sep 26, 20246.746.816.636.666.66497,590
Sep 25, 20246.886.886.716.746.74583,333
Sep 24, 20246.867.016.826.836.831,938,047
Sep 23, 20246.957.036.856.866.86642,266
Sep 20, 20247.077.076.896.956.951,397,007
Sep 19, 20246.787.096.777.087.081,576,147
Sep 18, 20246.756.846.736.736.73388,979
Sep 17, 20246.856.886.746.756.75442,974
Sep 16, 20246.846.926.796.836.83950,523
Sep 13, 20246.536.816.516.766.761,038,134
Sep 12, 20246.546.616.456.536.53680,218
Sep 11, 20246.786.786.456.546.54779,796
Sep 10, 20246.916.966.736.756.75872,216
Sep 9, 20247.057.076.906.916.91533,049
Sep 6, 20247.057.146.807.017.01657,988
Sep 5, 20246.957.176.957.067.06722,872
Sep 4, 20247.067.066.927.007.00566,238
Sep 3, 20247.077.167.037.067.06783,263
Sep 2, 20247.067.126.907.057.05841,607
Aug 29, 20247.047.106.917.067.061,253,763
Aug 28, 20246.987.016.896.906.90462,669
Aug 27, 20246.876.996.816.906.90685,673
Aug 26, 20247.057.056.826.876.87615,180
Aug 23, 20247.167.166.907.027.021,137,035
Aug 22, 20247.107.187.007.087.08825,213
Aug 21, 20247.267.307.097.107.10680,660
Aug 20, 20247.307.447.237.267.26844,751
Aug 19, 20247.277.456.917.437.43976,396
Aug 16, 20247.427.447.257.277.27543,881
Aug 15, 20247.207.427.127.377.371,179,024
Aug 14, 20247.257.327.187.197.19565,911
Aug 13, 20247.347.407.127.257.251,102,226
Aug 12, 20247.617.657.337.347.34754,284
Aug 9, 20247.737.827.507.567.56574,112
Aug 8, 20247.667.807.587.727.721,360,424
Aug 7, 20247.637.687.417.667.66864,935
Aug 6, 20247.467.627.407.517.511,186,932
Aug 5, 20247.607.807.227.447.441,412,394
Aug 2, 20247.858.157.797.887.881,343,558
Aug 1, 20247.758.047.757.977.971,041,734
Jul 31, 20248.098.097.717.717.71881,171
Jul 30, 20247.778.267.687.957.952,343,120
Jul 29, 20247.897.917.727.777.77767,125
Jul 26, 20247.938.007.827.897.89557,445
Jul 25, 20248.078.117.857.937.93836,107
Jul 24, 20248.088.177.948.028.021,286,406
Jul 23, 20248.088.207.958.088.08783,014
Jul 22, 20248.328.327.948.078.071,074,485
Jul 19, 20248.138.528.098.208.203,627,753
Jul 18, 20248.028.208.008.098.091,347,661
Jul 17, 20247.978.127.858.028.021,410,442
Jul 16, 20247.728.297.717.977.972,989,061
Jul 12, 20247.757.777.657.717.71910,474
Jul 11, 20247.617.787.607.687.68567,750
Jul 10, 20247.647.727.517.587.58628,294
Jul 9, 20247.717.757.597.647.64820,427
Jul 8, 20247.788.007.707.717.711,509,219
Jul 5, 20248.008.167.717.787.782,334,201
Jul 4, 20248.568.588.008.068.065,167,060
Jul 3, 20247.207.887.167.887.883,319,528
Jul 2, 20247.127.247.077.177.17564,792
Jul 1, 20247.317.407.007.127.121,502,294
Jun 28, 20247.317.437.277.317.31508,626
Jun 27, 20247.237.367.207.287.28595,701
Jun 26, 20247.307.347.207.207.20563,230
Jun 25, 20247.357.417.217.307.30700,133
Jun 24, 20247.637.677.327.357.351,858,007
Jun 21, 20247.637.687.537.637.631,059,237
Jun 20, 20247.657.717.577.627.621,388,835
Jun 14, 20247.817.817.677.727.721,106,398
Jun 13, 20247.607.807.577.727.72773,671
Jun 12, 20247.607.697.527.547.54571,503
Jun 11, 20247.547.687.537.607.60500,671
Jun 10, 20247.717.827.527.527.52554,586
Jun 7, 20247.907.977.677.717.71667,807
Jun 6, 20247.827.987.807.907.90700,116
Jun 5, 20248.018.137.787.807.801,169,035
Jun 4, 20247.958.087.808.008.001,015,280
Jun 3, 20247.988.107.907.937.93680,263
May 31, 20248.088.137.957.987.98938,961
May 30, 20248.228.298.068.088.081,047,245
May 29, 20248.158.247.998.208.201,588,206
May 28, 20248.078.157.998.098.09840,462
May 27, 20248.088.208.018.048.041,325,302
May 24, 20248.168.198.038.088.081,177,335
May 23, 20248.198.258.058.168.161,532,184
May 22, 20248.378.398.138.188.182,367,410
May 21, 20248.738.898.378.378.379,677,275
May 20, 20249.059.418.829.309.303,891,646
May 17, 20249.009.358.939.059.055,290,215
May 16, 20248.679.098.659.009.003,821,488
May 15, 20248.568.718.358.628.621,208,094
May 14, 20248.458.638.318.558.551,450,724
May 13, 20248.858.868.358.398.391,964,209
May 10, 20248.968.968.568.858.852,016,757
May 9, 20248.999.168.818.978.972,177,773