MAVI
MAVİ GİYİM SANAYİ VE TİCARET A.Ş.
18:10:01
42 ₺
0.000 (%0.00)
Önceki Kapanış: 42·
Volatilite: 2.190
Düşük₺41.2
Yüksek₺42.12
Piyasa Verileri
Spot Piyasa
A:41.94
S:42
Önceki haftaya göre (WoW)
-0.10%
Önceki aya göre (MoM)
+1.89%
Yılbaşından bugüne (YTD)
+0.28%
Önceki yıla göre (YoY)
+26.13%
MAVI: MAVİ GİYİM SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,5951
KAPANIŞ 6,6152
En Düşük
DÜŞÜK 2,8534
En Yüksek
YÜKSEK 14,5706
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,7439 | 3,7814 | 3,6584 | 3,7171 |
| 03.01.2022 | 3,7706 | 3,7948 | 3,6744 | 3,7064 |
| 04.01.2022 | 3,7064 | 3,7493 | 3,6691 | 3,7305 |
| 05.01.2022 | 3,7252 | 3,7386 | 3,6744 | 3,7011 |
| 06.01.2022 | 3,7573 | 3,8856 | 3,7573 | 3,8001 |
| 09.01.2022 | 3,8001 | 3,8963 | 3,784 | 3,784 |
| 10.01.2022 | 3,8082 | 3,8082 | 3,6798 | 3,6931 |
| 11.01.2022 | 3,7037 | 3,7493 | 3,6584 | 3,7118 |
| 12.01.2022 | 3,7091 | 3,752 | 3,6664 | 3,7118 |
| 13.01.2022 | 3,7145 | 3,7279 | 3,6637 | 3,6771 |
| 16.01.2022 | 3,7118 | 3,7706 | 3,6825 | 3,7359 |
| 17.01.2022 | 3,8295 | 3,891 | 3,6691 | 3,6931 |
| 18.01.2022 | 3,6931 | 3,7733 | 3,6236 | 3,6852 |
| 19.01.2022 | 3,7145 | 3,7198 | 3,5487 | 3,5914 |
| 20.01.2022 | 3,5914 | 3,6771 | 3,5594 | 3,6611 |
| 23.01.2022 | 3,6664 | 3,6718 | 3,4845 | 3,4845 |
| 24.01.2022 | 3,5193 | 3,5621 | 3,4096 | 3,5087 |
| 25.01.2022 | 3,514 | 3,5755 | 3,514 | 3,5379 |
| 26.01.2022 | 3,5193 | 3,5861 | 3,3481 | 3,5674 |
| 27.01.2022 | 3,5674 | 3,6076 | 3,506 | 3,5648 |
| 30.01.2022 | 3,5941 | 3,6236 | 3,546 | 3,5808 |
| 31.01.2022 | 3,6049 | 3,6129 | 3,5541 | 3,5861 |
| 01.02.2022 | 3,5968 | 3,6476 | 3,5782 | 3,6397 |
| 02.02.2022 | 3,6423 | 3,6852 | 3,5514 | 3,5701 |
| 03.02.2022 | 3,5755 | 3,5995 | 3,4845 | 3,498 |
| 06.02.2022 | 3,5033 | 3,5326 | 3,4552 | 3,5326 |
| 07.02.2022 | 3,5433 | 3,5674 | 3,4819 | 3,5246 |
| 08.02.2022 | 3,5379 | 3,6049 | 3,5246 | 3,5674 |
| 09.02.2022 | 3,5782 | 3,6637 | 3,5594 | 3,5914 |
| 10.02.2022 | 3,5782 | 3,6076 | 3,4926 | 3,5782 |
| 13.02.2022 | 3,5353 | 3,546 | 3,4257 | 3,4953 |
| 14.02.2022 | 3,5087 | 3,5941 | 3,5033 | 3,5621 |
| 15.02.2022 | 3,5621 | 3,6102 | 3,5514 | 3,5674 |
| 16.02.2022 | 3,5755 | 3,5808 | 3,506 | 3,5299 |
| 17.02.2022 | 3,5299 | 3,5487 | 3,4658 | 3,5299 |
| 20.02.2022 | 3,5326 | 3,5433 | 3,498 | 3,506 |
| 21.02.2022 | 3,4418 | 3,4792 | 3,3963 | 3,4391 |
| 22.02.2022 | 3,4498 | 3,4765 | 3,399 | 3,4096 |
| 23.02.2022 | 3,2091 | 3,2091 | 3,07 | 3,07 |
| 24.02.2022 | 3,0861 | 3,1957 | 3,0192 | 3,169 |
| 27.02.2022 | 3,1235 | 3,1316 | 2,8534 | 2,9872 |
| 28.02.2022 | 3,0219 | 3,0406 | 2,923 | 3,0326 |
| 01.03.2022 | 3,0379 | 3,0941 | 2,9792 | 3,0272 |
| 02.03.2022 | 3,0406 | 3,1823 | 3,0406 | 3,1423 |
| 03.03.2022 | 3,1423 | 3,1423 | 3,0192 | 3,0433 |
| 06.03.2022 | 3,0219 | 3,1476 | 2,9872 | 3,1262 |
| 07.03.2022 | 3,0995 | 3,2626 | 3,0834 | 3,2465 |
| 08.03.2022 | 3,2893 | 3,3561 | 3,2519 | 3,2706 |
| 09.03.2022 | 3,284 | 3,3883 | 3,2091 | 3,2626 |
| 10.03.2022 | 3,2626 | 3,3775 | 3,2358 | 3,3775 |
| 13.03.2022 | 3,4096 | 3,4953 | 3,4043 | 3,4685 |
| 14.03.2022 | 3,6049 | 3,6503 | 3,5406 | 3,5834 |
| 15.03.2022 | 3,6049 | 3,907 | 3,6049 | 3,8135 |
| 16.03.2022 | 3,8509 | 3,907 | 3,7413 | 3,8456 |
| 17.03.2022 | 3,8802 | 3,9043 | 3,8028 | 3,8696 |
| 20.03.2022 | 3,891 | 3,9017 | 3,8028 | 3,8696 |
| 21.03.2022 | 3,859 | 3,982 | 3,8135 | 3,9525 |
| 22.03.2022 | 3,9686 | 3,99 | 3,899 | 3,9579 |
| 23.03.2022 | 3,9605 | 3,9659 | 3,8723 | 3,8776 |
| 24.03.2022 | 3,8883 | 3,907 | 3,8109 | 3,8215 |
| 27.03.2022 | 3,8241 | 3,8829 | 3,7706 | 3,8669 |
| 28.03.2022 | 3,8669 | 4,0194 | 3,8268 | 3,9552 |
| 29.03.2022 | 3,982 | 4,1451 | 3,982 | 4,1371 |
| 30.03.2022 | 4,1451 | 4,1745 | 4,0301 | 4,1077 |
| 31.03.2022 | 4,1077 | 4,1077 | 4,0381 | 4,0862 |
| 03.04.2022 | 4,1077 | 4,1558 | 4,0969 | 4,1397 |
| 04.04.2022 | 4,1585 | 4,1585 | 4,0996 | 4,1183 |
| 05.04.2022 | 4,1183 | 4,1585 | 4,0381 | 4,0542 |
| 06.04.2022 | 4,0567 | 4,1531 | 4,0567 | 4,1183 |
| 07.04.2022 | 4,1183 | 4,1585 | 4,0275 | 4,129 |
| 10.04.2022 | 4,1397 | 4,2119 | 4,1236 | 4,1531 |
| 11.04.2022 | 4,1531 | 4,2868 | 4,1504 | 4,2788 |
| 12.04.2022 | 4,3001 | 4,4232 | 4,3001 | 4,3911 |
| 13.04.2022 | 4,3965 | 4,4098 | 4,3404 | 4,4071 |
| 14.04.2022 | 4,4258 | 4,4392 | 4,343 | 4,4312 |
| 17.04.2022 | 4,4392 | 4,4633 | 4,3777 | 4,3991 |
| 18.04.2022 | 4,4018 | 4,4927 | 4,4018 | 4,4071 |
| 19.04.2022 | 4,4124 | 4,5168 | 4,3243 | 4,5141 |
| 20.04.2022 | 4,5222 | 4,5996 | 4,4981 | 4,5996 |
| 21.04.2022 | 4,5996 | 4,6211 | 4,3938 | 4,4606 |
| 24.04.2022 | 4,4419 | 4,4526 | 4,3001 | 4,3857 |
| 25.04.2022 | 4,4018 | 4,5249 | 4,2761 | 4,2842 |
| 26.04.2022 | 4,2788 | 4,474 | 4,2307 | 4,4124 |
| 27.04.2022 | 4,4178 | 4,4392 | 4,3243 | 4,3484 |
| 28.04.2022 | 4,359 | 4,4178 | 4,3055 | 4,359 |
| 04.05.2022 | 4,3911 | 4,4713 | 4,3536 | 4,4633 |
| 05.05.2022 | 4,4473 | 4,458 | 4,351 | 4,3911 |
| 08.05.2022 | 4,4071 | 4,5676 | 4,3857 | 4,49 |
| 09.05.2022 | 4,49 | 4,5195 | 4,4018 | 4,4365 |
| 10.05.2022 | 4,4392 | 4,4553 | 4,2708 | 4,2788 |
| 11.05.2022 | 4,252 | 4,3001 | 4,2066 | 4,2386 |
| 12.05.2022 | 4,252 | 4,3216 | 4,2466 | 4,3055 |
| 15.05.2022 | 4,298 | 4,3258 | 4,1418 | 4,2275 |
| 16.05.2022 | 4,2275 | 4,2702 | 4,1718 | 4,2487 |
| 17.05.2022 | 4,2487 | 4,2852 | 4,129 | 4,1397 |
| 19.05.2022 | 4,1376 | 4,1718 | 4,0349 | 4,099 |
| 22.05.2022 | 4,099 | 4,1612 | 4,0391 | 4,1612 |
| 23.05.2022 | 4,1718 | 4,1825 | 4,0585 | 4,1098 |
| 24.05.2022 | 4,1098 | 4,1418 | 4,0349 | 4,0627 |
| 25.05.2022 | 4,1055 | 4,129 | 4,0692 | 4,1183 |
| 26.05.2022 | 4,1248 | 4,1591 | 4,0434 | 4,0627 |
| 29.05.2022 | 4,0776 | 4,1591 | 4,0776 | 4,1568 |
| 30.05.2022 | 4,1654 | 4,2253 | 4,1439 | 4,2253 |
| 31.05.2022 | 4,2574 | 4,3514 | 4,2231 | 4,3514 |
| 01.06.2022 | 4,3772 | 4,5141 | 4,3687 | 4,5014 |
| 02.06.2022 | 4,5249 | 4,6318 | 4,482 | 4,6275 |
| 05.06.2022 | 4,696 | 4,7494 | 4,6125 | 4,6788 |
| 06.06.2022 | 4,6895 | 4,7066 | 4,5719 | 4,6104 |
| 07.06.2022 | 4,636 | 4,7089 | 4,4071 | 4,4413 |
| 08.06.2022 | 4,4584 | 4,6083 | 4,4584 | 4,5996 |
| 09.06.2022 | 5,0597 | 5,0597 | 5,0255 | 5,0597 |
| 12.06.2022 | 5,3485 | 5,5089 | 5,1987 | 5,2565 |
| 13.06.2022 | 5,2757 | 5,4393 | 5,203 | 5,2116 |
| 14.06.2022 | 5,2116 | 5,2351 | 5,0468 | 5,1538 |
| 15.06.2022 | 5,1624 | 5,188 | 4,9313 | 5,0255 |
| 16.06.2022 | 5,0468 | 5,0597 | 4,9441 | 4,9783 |
| 19.06.2022 | 5,0062 | 5,111 | 4,9484 | 5,1003 |
| 20.06.2022 | 5,1175 | 5,233 | 5,1089 | 5,218 |
| 21.06.2022 | 5,2158 | 5,434 | 5,1667 | 5,3485 |
| 22.06.2022 | 5,3485 | 5,3859 | 5,2351 | 5,2822 |
| 23.06.2022 | 5,3078 | 5,4768 | 5,2779 | 5,4179 |
| 26.06.2022 | 5,3292 | 5,7763 | 5,3056 | 5,5625 |
| 27.06.2022 | 5,5892 | 5,6962 | 5,4393 | 5,5036 |
| 28.06.2022 | 5,5463 | 5,7549 | 5,402 | 5,5304 |
| 29.06.2022 | 5,4233 | 5,648 | 5,3913 | 5,6105 |
| 30.06.2022 | 5,6373 | 5,648 | 5,5036 | 5,5625 |
| 03.07.2022 | 5,5944 | 5,6373 | 5,4179 | 5,4501 |
| 04.07.2022 | 5,4501 | 5,4928 | 5,2672 | 5,3185 |
| 05.07.2022 | 5,3485 | 5,5304 | 5,3357 | 5,5304 |
| 06.07.2022 | 5,5463 | 5,6265 | 5,5089 | 5,5678 |
| 07.07.2022 | 5,6105 | 5,878 | 5,5731 | 5,771 |
| 12.07.2022 | 5,787 | 5,9849 | 5,7549 | 5,8566 |
| 13.07.2022 | 5,8834 | 5,8994 | 5,7229 | 5,7977 |
| 17.07.2022 | 5,8405 | 5,8726 | 5,7175 | 5,771 |
| 18.07.2022 | 5,7977 | 5,9635 | 5,7816 | 5,894 |
| 19.07.2022 | 5,9475 | 6,0705 | 5,894 | 6,0331 |
| 20.07.2022 | 6,0758 | 6,2042 | 5,9528 | 6,0331 |
| 21.07.2022 | 6,0972 | 6,1025 | 5,8726 | 5,9047 |
| 24.07.2022 | 5,9688 | 6,1453 | 5,9635 | 6,0866 |
| 25.07.2022 | 6,0972 | 6,4022 | 6,0919 | 6,2684 |
| 26.07.2022 | 6,2684 | 6,3754 | 6,14 | 6,3111 |
| 27.07.2022 | 6,4129 | 6,6213 | 6,4129 | 6,5091 |
| 28.07.2022 | 6,5572 | 6,7712 | 6,477 | 6,7498 |
| 31.07.2022 | 6,8406 | 7,0386 | 6,7712 | 6,9102 |
| 01.08.2022 | 6,9156 | 6,9477 | 6,6106 | 6,7444 |
| 02.08.2022 | 6,7498 | 6,8406 | 6,616 | 6,6748 |
| 03.08.2022 | 6,7177 | 6,8567 | 6,6855 | 6,846 |
| 04.08.2022 | 6,8782 | 7,2365 | 6,8782 | 7,2097 |
| 07.08.2022 | 7,2578 | 7,4237 | 7,1347 | 7,2365 |
| 08.08.2022 | 7,2632 | 7,3273 | 7,0921 | 7,1669 |
| 09.08.2022 | 7,1883 | 7,3166 | 7,0867 | 7,2525 |
| 10.08.2022 | 7,2793 | 7,338 | 7,183 | 7,2739 |
| 11.08.2022 | 7,2953 | 7,3648 | 7,0707 | 7,1135 |
| 14.08.2022 | 7,1242 | 7,1776 | 6,969 | 7,0278 |
| 15.08.2022 | 7,111 | 7,2526 | 6,8222 | 7,0347 |
| 16.08.2022 | 7,0837 | 7,1001 | 6,9366 | 7,0347 |
| 17.08.2022 | 7,0347 | 7,3888 | 7,0238 | 7,3561 |
| 18.08.2022 | 7,3561 | 7,7757 | 7,2309 | 7,6614 |
| 21.08.2022 | 7,6232 | 7,7485 | 7,5033 | 7,7376 |
| 22.08.2022 | 7,694 | 7,9719 | 7,5742 | 7,683 |
| 23.08.2022 | 7,7049 | 7,7539 | 7,4815 | 7,6068 |
| 24.08.2022 | 7,6068 | 7,7212 | 7,5141 | 7,6232 |
| 25.08.2022 | 7,7376 | 7,743 | 7,3506 | 7,4979 |
| 28.08.2022 | 7,4651 | 7,5578 | 7,3779 | 7,5087 |
| 30.08.2022 | 7,5632 | 7,7812 | 7,4925 | 7,6232 |
| 31.08.2022 | 7,6232 | 7,7104 | 7,4925 | 7,6776 |
| 01.09.2022 | 7,7376 | 7,803 | 7,5578 | 7,6122 |
| 04.09.2022 | 7,6068 | 7,6776 | 7,4979 | 7,6614 |
| 05.09.2022 | 7,7104 | 7,9283 | 7,5305 | 7,7322 |
| 06.09.2022 | 7,7322 | 7,743 | 7,4543 | 7,6068 |
| 07.09.2022 | 7,6232 | 7,9882 | 7,6068 | 7,7212 |
| 08.09.2022 | 7,7539 | 7,9447 | 7,6232 | 7,9447 |
| 11.09.2022 | 8,1081 | 8,2117 | 7,9664 | 8,0264 |
| 12.09.2022 | 8,0645 | 8,3261 | 7,9447 | 7,9447 |
| 13.09.2022 | 7,9447 | 8,1681 | 7,5523 | 8,1626 |
| 14.09.2022 | 8,1953 | 8,6093 | 8,1026 | 8,3914 |
| 15.09.2022 | 8,4078 | 8,5331 | 8,3424 | 8,5113 |
| 18.09.2022 | 8,5386 | 8,6966 | 8,3206 | 8,3261 |
| 19.09.2022 | 7,9992 | 8,1136 | 7,6776 | 7,9937 |
| 20.09.2022 | 8,0482 | 8,1953 | 7,7867 | 8,1735 |
| 21.09.2022 | 8,1735 | 8,4188 | 8,0645 | 8,1735 |
| 22.09.2022 | 8,2607 | 8,2716 | 7,9882 | 7,9882 |
| 25.09.2022 | 8,1026 | 8,2334 | 8,01 | 8,0754 |
| 26.09.2022 | 8,1735 | 8,2825 | 8,059 | 8,0645 |
| 27.09.2022 | 8,059 | 8,1681 | 7,9065 | 7,9556 |
| 28.09.2022 | 8,0155 | 8,0319 | 7,4651 | 7,7376 |
| 29.09.2022 | 7,7376 | 7,8847 | 7,5958 | 7,8247 |
| 02.10.2022 | 7,852 | 8,0373 | 7,7158 | 7,9392 |
| 03.10.2022 | 7,9773 | 8,13 | 7,8684 | 8,01 |
| 04.10.2022 | 8,2716 | 8,6803 | 8,2716 | 8,5223 |
| 05.10.2022 | 8,653 | 9,078 | 8,6312 | 8,7238 |
| 06.10.2022 | 8,8329 | 8,8874 | 8,5767 | 8,702 |
| 09.10.2022 | 8,7293 | 8,9527 | 8,6585 | 8,7184 |
| 10.10.2022 | 8,7728 | 8,811 | 8,4841 | 8,5223 |
| 11.10.2022 | 8,5658 | 8,6585 | 8,3261 | 8,5005 |
| 12.10.2022 | 8,5005 | 8,6803 | 8,4188 | 8,5985 |
| 13.10.2022 | 8,7184 | 8,8055 | 8,6203 | 8,6585 |
| 16.10.2022 | 8,6856 | 9,0889 | 8,6803 | 9,0889 |
| 17.10.2022 | 9,0998 | 9,3778 | 9,0399 | 9,2633 |
| 18.10.2022 | 9,3232 | 9,4812 | 9,2198 | 9,4049 |
| 19.10.2022 | 9,4049 | 9,454 | 9,2469 | 9,3232 |
| 20.10.2022 | 9,3232 | 9,5848 | 9,2469 | 9,5575 |
| 23.10.2022 | 9,5738 | 9,6829 | 9,3177 | 9,5303 |
| 24.10.2022 | 9,5358 | 9,819 | 9,3723 | 9,4921 |
| 25.10.2022 | 9,5467 | 9,7537 | 9,4812 | 9,6338 |
| 26.10.2022 | 9,6393 | 9,7918 | 9,3833 | 9,7701 |
| 27.10.2022 | 9,7755 | 9,8027 | 9,2906 | 9,296 |
| 30.10.2022 | 9,3341 | 9,5738 | 9,3232 | 9,4976 |
| 31.10.2022 | 9,503 | 9,8082 | 9,503 | 9,6992 |
| 01.11.2022 | 9,6992 | 10,0479 | 9,6448 | 10,0098 |
| 02.11.2022 | 10,0153 | 10,1624 | 9,819 | 10,0098 |
| 03.11.2022 | 10,0315 | 10,1406 | 9,879 | 10,1242 |
| 06.11.2022 | 10,1352 | 10,2441 | 9,8082 | 10,2441 |
| 07.11.2022 | 10,2441 | 10,255 | 10,026 | 10,037 |
| 08.11.2022 | 10,0424 | 10,1187 | 9,6665 | 9,7265 |
| 09.11.2022 | 9,7265 | 9,8627 | 9,7047 | 9,7701 |
| 10.11.2022 | 9,8354 | 10,1297 | 9,819 | 9,9934 |
| 13.11.2022 | 9,9553 | 10,1896 | 9,8627 | 10,1024 |
| 14.11.2022 | 10,1406 | 10,3531 | 9,89 | 10,2986 |
| 15.11.2022 | 10,2986 | 10,2986 | 9,8354 | 9,9825 |
| 16.11.2022 | 9,9825 | 10,0153 | 9,5248 | 9,6175 |
| 17.11.2022 | 9,6175 | 10,1024 | 9,5684 | 10,1024 |
| 20.11.2022 | 10,1024 | 10,5764 | 9,9498 | 10,5764 |
| 21.11.2022 | 10,571 | 11,214 | 10,3749 | 10,9634 |
| 22.11.2022 | 10,9742 | 11,1923 | 10,789 | 11,0505 |
| 23.11.2022 | 11,0615 | 11,4211 | 11,0069 | 11,1704 |
| 24.11.2022 | 11,203 | 11,3012 | 11,0505 | 11,2576 |
| 27.11.2022 | 11,3121 | 12,2602 | 11,3012 | 11,7916 |
| 28.11.2022 | 11,8461 | 12,0205 | 11,5519 | 11,7916 |
| 29.11.2022 | 11,7916 | 12,4672 | 11,7153 | 12,3693 |
| 30.11.2022 | 12,3693 | 13,0014 | 12,3256 | 12,816 |
| 01.12.2022 | 12,8705 | 13,3936 | 12,707 | 13,2956 |
| 04.12.2022 | 13,2956 | 13,8622 | 12,9467 | 13,3174 |
| 05.12.2022 | 13,3282 | 13,3718 | 12,609 | 13,1756 |
| 06.12.2022 | 13,0667 | 13,1648 | 12,7288 | 12,7288 |
| 07.12.2022 | 12,7288 | 12,9358 | 12,2929 | 12,6525 |
| 08.12.2022 | 12,707 | 13,5353 | 12,707 | 13,3609 |
| 11.12.2022 | 13,5244 | 13,8948 | 13,4807 | 13,8186 |
| 12.12.2022 | 13,8295 | 13,8948 | 13,1429 | 13,677 |
| 13.12.2022 | 13,6988 | 14,102 | 13,0776 | 13,3282 |
| 14.12.2022 | 13,5244 | 14,0365 | 13,3718 | 13,8295 |
| 15.12.2022 | 13,9168 | 14,1674 | 13,8622 | 14,0257 |
| 18.12.2022 | 14,1674 | 14,5706 | 13,9494 | 14,1891 |
| 19.12.2022 | 14,2763 | 14,4943 | 14,0802 | 14,1784 |
| 20.12.2022 | 14,2 | 14,3744 | 13,8622 | 14,0584 |
| 21.12.2022 | 14,0802 | 14,2763 | 13,786 | 14,1237 |
| 22.12.2022 | 14,1237 | 14,1565 | 13,7423 | 13,9277 |
| 25.12.2022 | 13,9494 | 14,1237 | 13,6334 | 13,6442 |
| 26.12.2022 | 13,677 | 13,8513 | 13,4481 | 13,5026 |
| 27.12.2022 | 13,5134 | 13,7206 | 12,9032 | 13,2519 |
| 28.12.2022 | 13,2956 | 14,1128 | 13,2956 | 14,1128 |
| 29.12.2022 | 14,1565 | 14,4072 | 13,8077 | 14,4072 |