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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 40,9637
KAPANIŞ 40,919
En Düşük
DÜŞÜK 25,401
En Yüksek
YÜKSEK 63,599
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 26,4452 | 27,1489 | 26,082 | 26,8084 |
| 02.01.2024 | 26,763 | 26,8539 | 25,6734 | 25,8324 |
| 03.01.2024 | 25,8324 | 26,2636 | 25,5145 | 25,787 |
| 04.01.2024 | 25,9686 | 26,3317 | 25,5599 | 25,6054 |
| 07.01.2024 | 25,6508 | 26,2636 | 25,4238 | 25,4464 |
| 08.01.2024 | 25,5826 | 25,9912 | 25,401 | 25,9686 |
| 09.01.2024 | 25,8324 | 27,2397 | 25,7415 | 26,763 |
| 10.01.2024 | 27,1489 | 29,1465 | 27,1262 | 28,6244 |
| 11.01.2024 | 28,5562 | 29,5097 | 27,9208 | 28,8514 |
| 14.01.2024 | 29,1238 | 29,6686 | 28,2385 | 28,2839 |
| 15.01.2024 | 28,7152 | 29,2373 | 28,5109 | 28,8287 |
| 16.01.2024 | 28,7378 | 29,8047 | 28,6017 | 29,5097 |
| 17.01.2024 | 29,7593 | 29,8275 | 28,7833 | 29,2373 |
| 18.01.2024 | 29,26 | 29,4643 | 28,3293 | 28,579 |
| 21.01.2024 | 28,4882 | 29,0557 | 28,1704 | 28,3746 |
| 22.01.2024 | 28,6698 | 29,1919 | 28,5109 | 28,7378 |
| 23.01.2024 | 28,8287 | 30,6446 | 28,8287 | 30,6446 |
| 24.01.2024 | 30,6446 | 30,8262 | 30,1453 | 30,622 |
| 25.01.2024 | 30,6446 | 31,1668 | 30,4631 | 31,0078 |
| 28.01.2024 | 31,0306 | 31,9385 | 30,849 | 31,598 |
| 29.01.2024 | 31,7796 | 33,0281 | 31,2122 | 32,2337 |
| 30.01.2024 | 32,2337 | 32,8465 | 31,984 | 32,3699 |
| 31.01.2024 | 32,3925 | 33,1416 | 32,3925 | 32,9374 |
| 01.02.2024 | 33,2552 | 33,3459 | 32,1656 | 32,6877 |
| 04.02.2024 | 32,6649 | 33,4141 | 32,4153 | 33,1643 |
| 05.02.2024 | 33,187 | 33,868 | 32,7784 | 33,5957 |
| 06.02.2024 | 33,6184 | 33,8 | 32,7104 | 32,8011 |
| 07.02.2024 | 32,8011 | 33,3686 | 32,5061 | 33,3006 |
| 08.02.2024 | 33,3006 | 33,9134 | 32,9827 | 33,2552 |
| 11.02.2024 | 33,7091 | 34,3447 | 33,2552 | 34,1858 |
| 12.02.2024 | 34,1858 | 34,2539 | 32,4833 | 32,7558 |
| 13.02.2024 | 32,7558 | 32,892 | 31,7569 | 32,892 |
| 14.02.2024 | 32,9827 | 33,4368 | 32,6423 | 33,1416 |
| 15.02.2024 | 33,187 | 33,3006 | 32,4153 | 32,4833 |
| 18.02.2024 | 32,5288 | 33,2325 | 32,2337 | 32,5742 |
| 19.02.2024 | 32,5742 | 32,7784 | 32,0747 | 32,2337 |
| 20.02.2024 | 32,4153 | 32,4153 | 31,303 | 31,5754 |
| 21.02.2024 | 31,6661 | 31,9158 | 31,2803 | 31,4164 |
| 22.02.2024 | 31,4392 | 31,984 | 31,303 | 31,6889 |
| 25.02.2024 | 31,7115 | 32,96 | 31,5754 | 32,5061 |
| 26.02.2024 | 32,5742 | 32,6877 | 31,2348 | 31,53 |
| 27.02.2024 | 31,53 | 31,6208 | 31,0078 | 31,0987 |
| 28.02.2024 | 31,0987 | 32,5742 | 31,0078 | 32,2109 |
| 29.02.2024 | 32,1883 | 32,8465 | 31,9385 | 32,4833 |
| 03.03.2024 | 33,0281 | 33,1416 | 31,6661 | 32,0067 |
| 04.03.2024 | 32,0067 | 32,1201 | 31,3938 | 31,5526 |
| 05.03.2024 | 31,6661 | 32,892 | 31,0987 | 32,5515 |
| 06.03.2024 | 32,5515 | 32,8465 | 32,3245 | 32,8465 |
| 07.03.2024 | 33,0962 | 33,4594 | 32,6423 | 32,9827 |
| 10.03.2024 | 33,5048 | 34,3674 | 33,119 | 34,1631 |
| 11.03.2024 | 34,1631 | 34,1631 | 32,9146 | 33,119 |
| 12.03.2024 | 33,2778 | 33,3686 | 32,2563 | 32,2563 |
| 13.03.2024 | 32,3017 | 32,6195 | 31,2348 | 32,0747 |
| 14.03.2024 | 32,0521 | 35,2754 | 31,5526 | 34,5037 |
| 17.03.2024 | 34,7533 | 35,1165 | 33,3686 | 34,4128 |
| 18.03.2024 | 34,8441 | 35,1391 | 32,6195 | 34,0269 |
| 19.03.2024 | 34,5037 | 34,7079 | 33,4368 | 33,8226 |
| 20.03.2024 | 34,2539 | 37,2049 | 33,9589 | 36,5239 |
| 21.03.2024 | 36,7509 | 38,2718 | 35,2527 | 35,7068 |
| 24.03.2024 | 35,7294 | 36,0018 | 35,0484 | 35,4343 |
| 25.03.2024 | 35,4343 | 35,5932 | 32,6649 | 33,0054 |
| 26.03.2024 | 33,0054 | 33,5048 | 32,0067 | 32,0975 |
| 27.03.2024 | 32,2337 | 32,8238 | 32,0067 | 32,0067 |
| 28.03.2024 | 32,1428 | 33,7773 | 32,1428 | 33,5957 |
| 31.03.2024 | 33,5957 | 34,7307 | 32,1428 | 32,892 |
| 01.04.2024 | 32,892 | 33,8907 | 32,7558 | 33,5275 |
| 02.04.2024 | 33,5275 | 34,0269 | 32,7784 | 33,0281 |
| 03.04.2024 | 33,0281 | 36,1834 | 32,96 | 36,1834 |
| 04.04.2024 | 36,1606 | 37,1822 | 35,5706 | 36,7737 |
| 07.04.2024 | 36,819 | 38,1355 | 36,819 | 37,9539 |
| 08.04.2024 | 37,9539 | 38,3172 | 37,2729 | 37,6135 |
| 14.04.2024 | 37,1595 | 38,5896 | 36,0018 | 37,7951 |
| 15.04.2024 | 37,7723 | 38,4306 | 36,0473 | 36,7963 |
| 16.04.2024 | 36,8644 | 38,0902 | 36,8644 | 37,4773 |
| 17.04.2024 | 37,4773 | 37,5907 | 35,8656 | 36,2515 |
| 18.04.2024 | 35,7522 | 36,7055 | 35,3436 | 36,5466 |
| 21.04.2024 | 36,5466 | 37,727 | 36,4558 | 36,7963 |
| 23.04.2024 | 36,7963 | 40,1332 | 36,7963 | 39,3387 |
| 24.04.2024 | 39,2933 | 40,1332 | 38,8166 | 40,1104 |
| 25.04.2024 | 41,2454 | 41,3362 | 39,8607 | 40,2693 |
| 28.04.2024 | 40,2921 | 42,4486 | 39,9743 | 42,0172 |
| 29.04.2024 | 42,0172 | 42,7209 | 41,1546 | 41,9945 |
| 01.05.2024 | 42,0854 | 43,4473 | 41,7675 | 43,3566 |
| 02.05.2024 | 43,3566 | 44,0375 | 42,8344 | 43,8104 |
| 05.05.2024 | 44,3337 | 45,471 | 43,0106 | 44,1016 |
| 06.05.2024 | 44,1016 | 45,4942 | 43,1035 | 45,4942 |
| 07.05.2024 | 45,4942 | 46,237 | 44,6818 | 44,8211 |
| 08.05.2024 | 44,8211 | 45,3318 | 43,8926 | 45,1925 |
| 09.05.2024 | 45,1925 | 45,7264 | 44,0551 | 45,3085 |
| 12.05.2024 | 45,4014 | 46,0977 | 44,0087 | 44,3337 |
| 13.05.2024 | 44,3337 | 44,5658 | 42,8481 | 43,4052 |
| 14.05.2024 | 43,4052 | 44,3801 | 43,1499 | 44,3801 |
| 15.05.2024 | 44,3569 | 44,6122 | 43,4052 | 44,5658 |
| 16.05.2024 | 44,5658 | 46,3299 | 44,3801 | 45,8424 |
| 19.05.2024 | 45,7959 | 46,5155 | 44,7515 | 46,0049 |
| 20.05.2024 | 46,0513 | 46,3531 | 44,264 | 44,5658 |
| 21.05.2024 | 44,589 | 45,6567 | 43,4749 | 44,6586 |
| 22.05.2024 | 44,6586 | 45,146 | 43,9623 | 44,9371 |
| 23.05.2024 | 44,9371 | 45,355 | 44,3104 | 44,6818 |
| 26.05.2024 | 44,7051 | 46,6084 | 44,4729 | 46,237 |
| 27.05.2024 | 46,3531 | 46,8869 | 44,8907 | 45,6335 |
| 28.05.2024 | 45,6335 | 46,2834 | 45,1228 | 45,2621 |
| 29.05.2024 | 45,2621 | 45,6799 | 43,4052 | 44,3337 |
| 30.05.2024 | 44,3337 | 45,2621 | 43,823 | 44,3104 |
| 02.06.2024 | 45,0068 | 45,0997 | 43,823 | 44,7747 |
| 03.06.2024 | 44,7747 | 47,8153 | 44,7747 | 46,3066 |
| 04.06.2024 | 46,3066 | 47,5368 | 45,3318 | 46,8869 |
| 05.06.2024 | 46,7476 | 47,4904 | 45,5174 | 45,5174 |
| 06.06.2024 | 45,7496 | 46,0049 | 44,6818 | 45,4014 |
| 09.06.2024 | 45,4014 | 45,4014 | 44,1016 | 44,1944 |
| 10.06.2024 | 44,1711 | 44,7978 | 43,1731 | 44,5658 |
| 11.06.2024 | 44,5658 | 46,8869 | 44,3337 | 46,4691 |
| 12.06.2024 | 46,5619 | 48,7438 | 46,5619 | 48,6973 |
| 13.06.2024 | 52,0863 | 53,2932 | 50,6935 | 51,9934 |
| 19.06.2024 | 52,4576 | 56,2643 | 52,4576 | 55,1501 |
| 20.06.2024 | 55,7072 | 56,6357 | 54,7324 | 55,4751 |
| 23.06.2024 | 55,5215 | 55,9393 | 54,036 | 54,7788 |
| 24.06.2024 | 54,8716 | 55,8 | 54,3145 | 55,1038 |
| 25.06.2024 | 55,1038 | 57,332 | 54,918 | 56,7286 |
| 26.06.2024 | 56,5428 | 56,6357 | 55,3358 | 56,6357 |
| 27.06.2024 | 57,7962 | 60,7208 | 57,7962 | 58,9568 |
| 30.06.2024 | 59,1889 | 61,6957 | 56,4964 | 56,6821 |
| 01.07.2024 | 56,8213 | 59,3746 | 56,3572 | 58,7246 |
| 02.07.2024 | 59,2354 | 60,3494 | 57,4248 | 58,864 |
| 03.07.2024 | 58,9104 | 59,3282 | 57,4712 | 57,8426 |
| 04.07.2024 | 57,9355 | 58,8175 | 57,4712 | 57,9355 |
| 07.07.2024 | 57,9355 | 59,6532 | 57,7962 | 58,9568 |
| 08.07.2024 | 59,1425 | 59,8853 | 57,7962 | 58,7246 |
| 09.07.2024 | 58,7246 | 60,1174 | 57,4248 | 59,7924 |
| 10.07.2024 | 59,9781 | 62,3921 | 59,7924 | 61,0458 |
| 11.07.2024 | 61,3708 | 62,16 | 60,0709 | 61,6029 |
| 15.07.2024 | 61,6493 | 63,599 | 61,0922 | 63,2276 |
| 16.07.2024 | 63,2741 | 63,3205 | 60,4888 | 61,2779 |
| 17.07.2024 | 61,2779 | 61,7422 | 59,421 | 60,3494 |
| 18.07.2024 | 60,3494 | 60,3494 | 59,0496 | 60,0245 |
| 21.07.2024 | 60,1174 | 60,8137 | 57,4248 | 58,0747 |
| 22.07.2024 | 58,1676 | 58,6319 | 55,4287 | 56,2178 |
| 23.07.2024 | 56,2178 | 56,6357 | 53,3861 | 53,3861 |
| 24.07.2024 | 53,3861 | 54,6859 | 52,9218 | 54,1289 |
| 25.07.2024 | 54,3145 | 55,4751 | 53,6182 | 53,6646 |
| 28.07.2024 | 53,154 | 54,5466 | 51,4828 | 51,9006 |
| 29.07.2024 | 51,9006 | 52,8754 | 50,2758 | 52,3648 |
| 30.07.2024 | 52,0863 | 53,2932 | 51,7613 | 52,3183 |
| 31.07.2024 | 52,6897 | 53,154 | 51,7149 | 52,1327 |
| 01.08.2024 | 51,5292 | 51,7149 | 50,1365 | 50,7864 |
| 04.08.2024 | 45,9585 | 51,3435 | 45,9585 | 49,4401 |
| 05.08.2024 | 50,5543 | 52,1791 | 48,5117 | 48,6973 |
| 06.08.2024 | 49,2081 | 49,9044 | 47,8153 | 49,2545 |
| 07.08.2024 | 49,2545 | 49,3937 | 47,6297 | 48,4653 |
| 08.08.2024 | 48,976 | 49,3937 | 46,8869 | 48,5117 |
| 11.08.2024 | 48,5581 | 50,1829 | 48,0011 | 49,1152 |
| 12.08.2024 | 49,1152 | 49,2081 | 47,9082 | 49,0687 |
| 13.08.2024 | 49,533 | 50,9257 | 49,0687 | 50,5543 |
| 14.08.2024 | 50,9721 | 51,1578 | 49,5795 | 50,5543 |
| 15.08.2024 | 51,1114 | 51,3435 | 49,2081 | 49,2081 |
| 18.08.2024 | 49,2081 | 49,858 | 48,2796 | 48,7902 |
| 19.08.2024 | 48,7902 | 49,2081 | 47,8618 | 49,1152 |
| 20.08.2024 | 49,2081 | 49,4866 | 48,4653 | 48,9295 |
| 21.08.2024 | 49,0687 | 49,3009 | 48,6046 | 49,2545 |
| 22.08.2024 | 49,2545 | 49,3009 | 47,119 | 47,2583 |
| 25.08.2024 | 47,3512 | 47,9082 | 46,237 | 46,237 |
| 26.08.2024 | 46,4226 | 48,2796 | 46,2138 | 48,2796 |
| 27.08.2024 | 48,2332 | 48,976 | 47,5368 | 47,9547 |
| 28.08.2024 | 47,7689 | 49,3473 | 47,5368 | 48,976 |
| 01.09.2024 | 49,1152 | 49,9972 | 49,0223 | 49,9044 |
| 02.09.2024 | 50,1365 | 50,5079 | 49,533 | 49,858 |
| 03.09.2024 | 49,6722 | 50,1829 | 48,976 | 49,9508 |
| 04.09.2024 | 50,1365 | 50,1829 | 46,4226 | 47,1654 |
| 05.09.2024 | 47,2119 | 47,5368 | 46,2602 | 46,3763 |
| 08.09.2024 | 46,6084 | 46,6084 | 45,1228 | 45,8888 |
| 09.09.2024 | 45,8888 | 46,5155 | 44,9836 | 45,0068 |
| 10.09.2024 | 45,1228 | 45,471 | 42,5696 | 43,4052 |
| 11.09.2024 | 44,1016 | 44,5425 | 40,8752 | 42,4768 |
| 12.09.2024 | 43,0803 | 44,5193 | 42,5232 | 43,7998 |
| 15.09.2024 | 43,9391 | 44,1711 | 41,8733 | 42,2446 |
| 16.09.2024 | 42,4768 | 43,7766 | 41,9893 | 43,7766 |
| 17.09.2024 | 43,823 | 43,8694 | 41,8501 | 42,2214 |
| 18.09.2024 | 42,7089 | 42,9874 | 41,8036 | 42,7089 |
| 19.09.2024 | 42,8481 | 43,1035 | 42,2214 | 42,2446 |
| 22.09.2024 | 42,4303 | 42,9642 | 42,059 | 42,5696 |
| 23.09.2024 | 42,5696 | 43,0338 | 42,0357 | 43,0338 |
| 24.09.2024 | 43,1963 | 43,382 | 42,175 | 42,2446 |
| 25.09.2024 | 42,7089 | 42,941 | 41,7804 | 41,7804 |
| 26.09.2024 | 41,9196 | 42,5 | 41,3858 | 42,2678 |
| 29.09.2024 | 42,2678 | 42,2678 | 41,6411 | 41,8733 |
| 30.09.2024 | 41,8733 | 42,4768 | 40,5735 | 40,852 |
| 01.10.2024 | 40,7591 | 40,7591 | 38,67 | 39,7378 |
| 02.10.2024 | 39,7842 | 40,852 | 39,4593 | 39,8075 |
| 03.10.2024 | 39,5057 | 40,4109 | 38,8558 | 40,1789 |
| 06.10.2024 | 42,1518 | 42,4303 | 40,3181 | 40,9912 |
| 07.10.2024 | 40,9912 | 40,9912 | 38,9487 | 39,1575 |
| 08.10.2024 | 39,1808 | 39,1808 | 37,9738 | 38,6237 |
| 09.10.2024 | 38,6237 | 38,9255 | 37,8345 | 37,9506 |
| 10.10.2024 | 37,997 | 38,2523 | 37,3702 | 37,7184 |
| 13.10.2024 | 37,7184 | 37,788 | 36,4418 | 36,5346 |
| 14.10.2024 | 36,5346 | 36,7899 | 35,6759 | 36,7667 |
| 15.10.2024 | 36,7667 | 36,9525 | 36,1168 | 36,9525 |
| 16.10.2024 | 36,9525 | 37,0917 | 36,0704 | 36,5346 |
| 17.10.2024 | 36,674 | 36,8364 | 35,9776 | 35,9776 |
| 20.10.2024 | 35,9776 | 36,1865 | 35,4205 | 35,7919 |
| 21.10.2024 | 35,7919 | 36,9293 | 35,6062 | 36,5811 |
| 22.10.2024 | 36,5811 | 36,5811 | 35,6294 | 35,7454 |
| 23.10.2024 | 35,6991 | 36,2097 | 35,583 | 36,0473 |
| 24.10.2024 | 36,0473 | 36,0473 | 35,0027 | 35,3277 |
| 27.10.2024 | 35,6526 | 35,6991 | 35,1187 | 35,1187 |
| 29.10.2024 | 35,1419 | 36,0008 | 35,1419 | 35,8615 |
| 30.10.2024 | 35,8847 | 36,7203 | 35,1884 | 35,3741 |
| 31.10.2024 | 35,5365 | 35,7454 | 35,0027 | 35,3045 |
| 03.11.2024 | 35,3045 | 35,8615 | 33,8653 | 34,0975 |
| 04.11.2024 | 34,1438 | 34,5617 | 33,1922 | 34,5617 |
| 05.11.2024 | 34,5617 | 36,4186 | 34,376 | 36,2793 |
| 06.11.2024 | 36,2793 | 36,5811 | 35,5598 | 36,4186 |
| 07.11.2024 | 36,674 | 37,3471 | 36,1168 | 36,906 |
| 10.11.2024 | 37,1149 | 37,556 | 36,5346 | 36,8132 |
| 11.11.2024 | 36,8132 | 37,2774 | 36,2561 | 37,1381 |
| 12.11.2024 | 37,1381 | 37,2542 | 36,0473 | 36,8132 |
| 13.11.2024 | 36,8364 | 37,4863 | 36,8132 | 37,4863 |
| 14.11.2024 | 37,6488 | 37,997 | 36,5114 | 36,6972 |
| 17.11.2024 | 37,0221 | 37,0685 | 35,6759 | 35,8615 |
| 18.11.2024 | 35,8847 | 36,3722 | 34,2599 | 34,4225 |
| 19.11.2024 | 34,5152 | 35,0492 | 33,8189 | 34,0046 |
| 20.11.2024 | 34,3528 | 35,258 | 34,0046 | 34,6081 |
| 21.11.2024 | 34,7242 | 35,9776 | 34,1671 | 35,8847 |
| 24.11.2024 | 36,0704 | 37,6952 | 35,8847 | 37,4166 |
| 25.11.2024 | 37,4631 | 37,788 | 36,906 | 37,2774 |
| 26.11.2024 | 37,6024 | 38,2291 | 37,0685 | 37,4166 |
| 27.11.2024 | 37,4166 | 37,6024 | 37,0917 | 37,2542 |
| 28.11.2024 | 37,231 | 38,7861 | 36,8596 | 38,4147 |
| 01.12.2024 | 38,438 | 39,4128 | 37,9506 | 38,9487 |
| 02.12.2024 | 38,9718 | 39,3664 | 38,1827 | 38,7629 |
| 03.12.2024 | 38,8326 | 39,7842 | 38,8326 | 39,4593 |
| 04.12.2024 | 39,5522 | 40,527 | 39,3664 | 40,2716 |
| 05.12.2024 | 40,6198 | 41,734 | 40,2948 | 41,734 |
| 08.12.2024 | 41,9661 | 42,6624 | 41,6179 | 42,3375 |
| 09.12.2024 | 41,6411 | 41,7108 | 39,7378 | 40,6662 |
| 10.12.2024 | 40,6662 | 41,6876 | 40,6198 | 41,3162 |
| 11.12.2024 | 41,3626 | 42,5928 | 40,9448 | 42,1286 |
| 12.12.2024 | 42,291 | 42,3143 | 40,7591 | 41,0144 |
| 15.12.2024 | 41,0376 | 41,4787 | 40,5502 | 40,5966 |
| 16.12.2024 | 40,5966 | 41,2002 | 39,7842 | 40,852 |
| 17.12.2024 | 41,0144 | 41,5483 | 40,3413 | 40,3877 |
| 18.12.2024 | 40,852 | 40,852 | 39,1343 | 39,204 |
| 19.12.2024 | 39,204 | 39,6914 | 38,7629 | 39,5986 |
| 22.12.2024 | 39,6914 | 40,852 | 38,2059 | 38,2059 |
| 23.12.2024 | 38,2059 | 39,1111 | 37,7184 | 38,3915 |
| 24.12.2024 | 39,1343 | 39,8771 | 38,7397 | 39,7378 |
| 25.12.2024 | 39,8771 | 40,9912 | 39,6681 | 40,852 |
| 26.12.2024 | 41,0841 | 41,2234 | 40,527 | 40,6662 |
| 29.12.2024 | 40,7127 | 41,0144 | 39,7378 | 39,7842 |
| 30.12.2024 | 39,5986 | 41,0376 | 39,0182 | 40,4806 |