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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 35,8709
KAPANIŞ 35,8284
En Düşük
DÜŞÜK 28,7124
En Yüksek
YÜKSEK 44,5393
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 40,527 | 41,0376 | 39,9235 | 40,8288 |
| 02.01.2025 | 41,2234 | 41,7572 | 39,4825 | 39,6914 |
| 05.01.2025 | 40,0395 | 40,2253 | 39,4128 | 39,4361 |
| 06.01.2025 | 39,5522 | 39,9235 | 38,4612 | 38,4844 |
| 07.01.2025 | 38,5308 | 38,67 | 36,8364 | 36,8596 |
| 08.01.2025 | 37,0221 | 37,2542 | 35,7919 | 36,7435 |
| 09.01.2025 | 36,8364 | 37,231 | 36,5811 | 36,906 |
| 12.01.2025 | 36,9293 | 36,9293 | 34,4456 | 34,6081 |
| 13.01.2025 | 34,817 | 35,0492 | 33,5404 | 34,1903 |
| 14.01.2025 | 34,3992 | 34,9795 | 34,0278 | 34,4225 |
| 15.01.2025 | 34,7474 | 34,7938 | 33,3083 | 33,8421 |
| 16.01.2025 | 33,9814 | 34,4688 | 33,2386 | 34,3528 |
| 19.01.2025 | 34,7242 | 35,1884 | 34,4456 | 34,6778 |
| 20.01.2025 | 34,6778 | 34,7938 | 33,8653 | 34,0511 |
| 21.01.2025 | 34,2367 | 34,492 | 33,5404 | 33,9118 |
| 22.01.2025 | 33,9814 | 34,7938 | 33,9118 | 34,6313 |
| 23.01.2025 | 34,7705 | 34,7938 | 33,8189 | 33,935 |
| 26.01.2025 | 33,8885 | 33,8885 | 32,5887 | 32,5887 |
| 27.01.2025 | 32,7512 | 33,5636 | 32,4959 | 33,3779 |
| 28.01.2025 | 33,4011 | 33,5636 | 32,6816 | 32,7512 |
| 29.01.2025 | 32,7744 | 33,1922 | 32,6584 | 32,7744 |
| 30.01.2025 | 32,7744 | 33,0994 | 32,5887 | 32,9833 |
| 02.02.2025 | 32,8904 | 32,8904 | 31,7299 | 31,9388 |
| 03.02.2025 | 32,0781 | 33,3315 | 32,0549 | 33,1458 |
| 04.02.2025 | 33,1458 | 33,2154 | 32,287 | 32,6816 |
| 05.02.2025 | 32,7744 | 33,2386 | 32,4959 | 32,7744 |
| 06.02.2025 | 32,7744 | 33,3315 | 32,5655 | 33,2618 |
| 09.02.2025 | 33,4476 | 33,9582 | 33,2618 | 33,3315 |
| 10.02.2025 | 33,3083 | 33,3083 | 32,3566 | 32,6584 |
| 11.02.2025 | 32,7977 | 33,1226 | 32,3334 | 32,5423 |
| 12.02.2025 | 32,728 | 33,053 | 32,5655 | 32,844 |
| 13.02.2025 | 32,8672 | 33,0762 | 32,5887 | 32,7048 |
| 16.02.2025 | 32,7048 | 33,053 | 32,3566 | 32,3566 |
| 17.02.2025 | 32,3566 | 32,7512 | 32,0084 | 32,7048 |
| 18.02.2025 | 32,728 | 32,8208 | 31,846 | 31,9388 |
| 19.02.2025 | 31,9852 | 32,4959 | 31,521 | 32,403 |
| 20.02.2025 | 32,403 | 33,1922 | 31,2889 | 31,6603 |
| 23.02.2025 | 31,8923 | 32,1477 | 31,5674 | 31,6835 |
| 24.02.2025 | 31,6835 | 31,8228 | 30,4069 | 30,4069 |
| 25.02.2025 | 30,4069 | 31,3817 | 30,2908 | 30,8247 |
| 26.02.2025 | 30,8247 | 31,3353 | 30,6854 | 31,1496 |
| 27.02.2025 | 31,1961 | 31,5442 | 30,8479 | 30,9407 |
| 02.03.2025 | 31,3121 | 31,8923 | 31,1729 | 31,8923 |
| 03.03.2025 | 32,0317 | 32,1709 | 31,3817 | 32,0549 |
| 04.03.2025 | 32,3102 | 33,0065 | 32,1245 | 32,9137 |
| 05.03.2025 | 33,0065 | 33,7029 | 32,7048 | 33,7029 |
| 06.03.2025 | 33,6564 | 33,9582 | 33,0297 | 33,4244 |
| 09.03.2025 | 33,4939 | 33,61 | 32,844 | 32,9601 |
| 10.03.2025 | 32,5423 | 33,0065 | 32,2637 | 32,728 |
| 11.03.2025 | 32,9601 | 33,0297 | 32,4495 | 32,6351 |
| 12.03.2025 | 32,844 | 34,7705 | 32,6351 | 34,5385 |
| 13.03.2025 | 34,8866 | 35,9776 | 34,6545 | 35,583 |
| 16.03.2025 | 35,8151 | 36,0704 | 34,701 | 34,817 |
| 17.03.2025 | 34,817 | 34,8866 | 34,1206 | 34,3528 |
| 18.03.2025 | 31,6138 | 33,4244 | 30,9175 | 31,3353 |
| 19.03.2025 | 31,3353 | 32,8904 | 31,2656 | 32,4263 |
| 20.03.2025 | 32,3102 | 32,3102 | 29,3159 | 29,9426 |
| 23.03.2025 | 30,0355 | 31,0568 | 28,7124 | 30,6389 |
| 24.03.2025 | 30,6854 | 32,1709 | 30,6854 | 31,7531 |
| 25.03.2025 | 31,5674 | 31,5674 | 30,198 | 31,1032 |
| 26.03.2025 | 31,2889 | 31,8923 | 31,1264 | 31,3353 |
| 27.03.2025 | 31,3817 | 32,2637 | 30,8247 | 32,1477 |
| 01.04.2025 | 32,1477 | 32,4495 | 31,9156 | 32,0317 |
| 02.04.2025 | 31,9852 | 32,9833 | 31,962 | 32,0781 |
| 03.04.2025 | 32,2405 | 32,3566 | 31,1264 | 31,1961 |
| 06.04.2025 | 30,1748 | 31,846 | 29,432 | 31,4282 |
| 07.04.2025 | 32,2637 | 32,3334 | 31,3585 | 31,846 |
| 08.04.2025 | 31,5674 | 31,6603 | 30,8711 | 30,8711 |
| 09.04.2025 | 31,7531 | 31,8923 | 31,08 | 31,08 |
| 10.04.2025 | 31,1032 | 31,4282 | 30,8247 | 31,1961 |
| 13.04.2025 | 31,4282 | 31,6603 | 30,9407 | 31,3353 |
| 14.04.2025 | 31,3353 | 31,6138 | 31,0336 | 31,2424 |
| 15.04.2025 | 31,2192 | 31,2192 | 30,1748 | 30,1748 |
| 16.04.2025 | 30,2212 | 30,6854 | 29,7105 | 30,3604 |
| 17.04.2025 | 30,4765 | 30,5462 | 29,7105 | 29,7802 |
| 20.04.2025 | 30,1283 | 30,314 | 29,6176 | 29,6873 |
| 21.04.2025 | 29,8266 | 30,4533 | 29,6408 | 30,1748 |
| 23.04.2025 | 30,1562 | 30,6204 | 29,8591 | 30,5647 |
| 24.04.2025 | 30,6575 | 31,7159 | 30,5276 | 30,9732 |
| 27.04.2025 | 30,9732 | 31,456 | 29,9147 | 29,9147 |
| 28.04.2025 | 29,9519 | 30,5462 | 29,3577 | 29,9333 |
| 29.04.2025 | 29,9519 | 30,4719 | 29,6919 | 29,9705 |
| 01.05.2025 | 29,989 | 30,7132 | 29,5805 | 30,509 |
| 04.05.2025 | 30,6019 | 31,0103 | 30,1562 | 30,9547 |
| 05.05.2025 | 30,9547 | 31,3631 | 30,4904 | 30,5462 |
| 06.05.2025 | 30,6575 | 30,9361 | 30,2491 | 30,8247 |
| 07.05.2025 | 30,8432 | 31,1032 | 30,5462 | 30,7504 |
| 08.05.2025 | 30,8618 | 31,1589 | 30,6389 | 31,0475 |
| 11.05.2025 | 31,5489 | 32,6444 | 31,4931 | 32,4959 |
| 12.05.2025 | 32,5701 | 33,8514 | 32,143 | 33,053 |
| 13.05.2025 | 33,1458 | 33,5357 | 32,5516 | 32,7929 |
| 14.05.2025 | 32,7929 | 33,1272 | 32,2916 | 32,2916 |
| 15.05.2025 | 32,2916 | 32,6816 | 32,0502 | 32,4959 |
| 19.05.2025 | 32,6259 | 33,3315 | 31,8831 | 32,2173 |
| 20.05.2025 | 32,1988 | 32,4216 | 31,5489 | 31,5489 |
| 21.05.2025 | 31,6417 | 31,976 | 31,2332 | 31,5489 |
| 22.05.2025 | 31,6417 | 31,9574 | 30,7875 | 30,8618 |
| 25.05.2025 | 31,6433 | 31,6433 | 30,6231 | 30,8541 |
| 26.05.2025 | 30,8734 | 30,9889 | 30,6039 | 30,6616 |
| 27.05.2025 | 30,6616 | 30,8734 | 30,1227 | 30,1612 |
| 28.05.2025 | 30,2189 | 30,5269 | 29,6415 | 29,7185 |
| 29.05.2025 | 29,834 | 30,8349 | 29,1218 | 29,4298 |
| 01.06.2025 | 29,4105 | 29,5453 | 28,7946 | 29,1603 |
| 02.06.2025 | 29,3528 | 30,1227 | 29,1988 | 30,065 |
| 03.06.2025 | 30,0457 | 30,5846 | 29,8532 | 30,4114 |
| 04.06.2025 | 30,4114 | 31,0658 | 30,142 | 30,7771 |
| 09.06.2025 | 30,8541 | 31,5278 | 30,7771 | 31,47 |
| 10.06.2025 | 33,7798 | 34,6074 | 33,4333 | 34,6074 |
| 11.06.2025 | 34,6074 | 35,897 | 33,9722 | 34,5497 |
| 12.06.2025 | 32,5479 | 34,4534 | 32,3554 | 34,261 |
| 15.06.2025 | 34,2802 | 35,5121 | 33,799 | 34,5304 |
| 16.06.2025 | 34,5304 | 34,7807 | 33,9915 | 34,0107 |
| 17.06.2025 | 33,9338 | 33,9338 | 33,0291 | 33,2986 |
| 18.06.2025 | 33,3371 | 33,9338 | 33,1061 | 33,3563 |
| 19.06.2025 | 33,7605 | 34,3187 | 32,8366 | 34,3187 |
| 22.06.2025 | 33,6835 | 33,876 | 32,7789 | 32,8559 |
| 23.06.2025 | 33,9722 | 34,1647 | 33,3756 | 33,6643 |
| 24.06.2025 | 33,6643 | 33,8375 | 33,2986 | 33,4333 |
| 25.06.2025 | 33,6643 | 34,9346 | 33,6643 | 34,0685 |
| 26.06.2025 | 34,0685 | 34,2225 | 33,2793 | 33,9722 |
| 29.06.2025 | 33,9722 | 37,1481 | 33,722 | 37,0134 |
| 30.06.2025 | 37,0134 | 39,2654 | 36,7439 | 38,4955 |
| 01.07.2025 | 38,8804 | 40,2085 | 38,611 | 38,8804 |
| 02.07.2025 | 39,1691 | 39,8236 | 38,6879 | 39,6118 |
| 03.07.2025 | 39,5541 | 40,3625 | 38,7842 | 40,0353 |
| 06.07.2025 | 39,4194 | 39,6118 | 38,9382 | 39,4963 |
| 07.07.2025 | 39,6311 | 41,2479 | 39,6311 | 40,5165 |
| 08.07.2025 | 40,9014 | 41,6713 | 40,8822 | 41,3249 |
| 09.07.2025 | 41,5751 | 43,1342 | 41,5751 | 43,0187 |
| 10.07.2025 | 43,3074 | 43,8848 | 41,6328 | 42,345 |
| 13.07.2025 | 42,4413 | 42,9032 | 41,6713 | 41,8638 |
| 15.07.2025 | 41,8638 | 42,345 | 39,7851 | 40,6127 |
| 16.07.2025 | 40,9014 | 41,1901 | 40,2663 | 40,5935 |
| 17.07.2025 | 40,6127 | 41,5366 | 40,1315 | 40,9977 |
| 20.07.2025 | 41,1901 | 41,7291 | 41,0747 | 41,4789 |
| 21.07.2025 | 41,5751 | 41,6713 | 41,0939 | 41,0939 |
| 22.07.2025 | 41,1132 | 41,6713 | 40,3817 | 40,5935 |
| 23.07.2025 | 40,632 | 41,0939 | 40,4972 | 40,555 |
| 24.07.2025 | 40,5742 | 40,6705 | 39,939 | 39,9968 |
| 27.07.2025 | 39,9968 | 40,2663 | 39,4771 | 39,5733 |
| 28.07.2025 | 39,4963 | 39,6696 | 39,1691 | 39,2846 |
| 29.07.2025 | 39,0921 | 39,9006 | 38,9189 | 39,4771 |
| 30.07.2025 | 39,6503 | 41,4789 | 39,5733 | 40,709 |
| 31.07.2025 | 40,709 | 40,9784 | 40,247 | 40,3817 |
| 03.08.2025 | 40,632 | 40,8822 | 40,1893 | 40,3625 |
| 04.08.2025 | 40,5165 | 40,632 | 40,247 | 40,5935 |
| 05.08.2025 | 40,6897 | 40,7859 | 39,939 | 39,939 |
| 06.08.2025 | 40,0353 | 40,5165 | 39,9775 | 39,9775 |
| 07.08.2025 | 40,0353 | 40,3048 | 39,5156 | 39,6696 |
| 10.08.2025 | 39,7466 | 40,016 | 39,5541 | 39,6311 |
| 11.08.2025 | 39,6888 | 39,8813 | 39,3616 | 39,4579 |
| 12.08.2025 | 39,4963 | 39,6311 | 39,1499 | 39,3039 |
| 13.08.2025 | 39,3424 | 39,4579 | 37,9565 | 38,4762 |
| 14.08.2025 | 38,534 | 39,0921 | 38,3415 | 38,9189 |
| 17.08.2025 | 39,1306 | 39,5348 | 38,4762 | 38,8612 |
| 18.08.2025 | 38,8612 | 39,5541 | 38,6687 | 39,2654 |
| 19.08.2025 | 39,3616 | 40,7667 | 39,0152 | 40,3625 |
| 20.08.2025 | 40,5935 | 41,5366 | 40,5165 | 41,3634 |
| 21.08.2025 | 41,4019 | 42,2295 | 41,1324 | 41,8253 |
| 24.08.2025 | 42,345 | 42,5952 | 41,7676 | 42,037 |
| 25.08.2025 | 42,037 | 42,653 | 41,1901 | 42,345 |
| 26.08.2025 | 42,5375 | 42,9224 | 42,037 | 42,4413 |
| 27.08.2025 | 42,499 | 44,1735 | 42,4797 | 42,9224 |
| 28.08.2025 | 42,9417 | 43,6346 | 41,9986 | 42,9994 |
| 31.08.2025 | 43,3074 | 43,4999 | 41,9023 | 43,3074 |
| 01.09.2025 | 43,7308 | 44,5393 | 40,4202 | 42,345 |
| 02.09.2025 | 42,345 | 42,4413 | 40,9977 | 41,6713 |
| 03.09.2025 | 41,7676 | 42,5567 | 41,4981 | 41,9023 |
| 04.09.2025 | 41,9408 | 41,9601 | 40,324 | 40,4202 |
| 07.09.2025 | 39,0729 | 39,7466 | 38,5147 | 39,0537 |
| 08.09.2025 | 38,9574 | 39,2269 | 38,1875 | 38,7072 |
| 09.09.2025 | 38,8804 | 39,0344 | 37,9565 | 38,2068 |
| 10.09.2025 | 38,0143 | 38,8997 | 37,5331 | 38,2068 |
| 11.09.2025 | 38,2068 | 38,9189 | 37,6678 | 38,4762 |
| 14.09.2025 | 38,4762 | 40,016 | 37,5908 | 39,4001 |
| 15.09.2025 | 39,7081 | 40,709 | 39,2654 | 40,4395 |
| 16.09.2025 | 40,4202 | 40,9977 | 38,5532 | 38,8034 |
| 17.09.2025 | 38,0143 | 38,0335 | 36,436 | 37,1481 |
| 18.09.2025 | 37,3021 | 37,3599 | 35,7623 | 36,3975 |
| 21.09.2025 | 36,8209 | 37,0134 | 35,9163 | 35,9548 |
| 22.09.2025 | 35,9548 | 36,8209 | 35,743 | 36,6092 |
| 23.09.2025 | 36,7632 | 38,1105 | 36,6669 | 38,0335 |
| 24.09.2025 | 38,0528 | 38,2452 | 37,3599 | 37,5331 |
| 25.09.2025 | 37,5331 | 37,5523 | 36,6477 | 36,6669 |
| 28.09.2025 | 36,6669 | 36,6669 | 35,5506 | 35,897 |
| 29.09.2025 | 35,9355 | 37,1096 | 35,9355 | 35,9548 |
| 30.09.2025 | 36,1087 | 36,6092 | 35,3966 | 36,5514 |
| 01.10.2025 | 36,5514 | 37,3214 | 36,128 | 37,0519 |
| 02.10.2025 | 37,0519 | 37,2636 | 35,8393 | 35,897 |
| 05.10.2025 | 35,9933 | 37,2251 | 35,974 | 36,6477 |
| 06.10.2025 | 36,6284 | 37,3021 | 36,3205 | 37,1674 |
| 07.10.2025 | 37,0326 | 37,1481 | 36,436 | 36,8017 |
| 08.10.2025 | 36,8787 | 37,3406 | 36,4167 | 36,5707 |
| 09.10.2025 | 36,5707 | 37,4946 | 36,4552 | 37,1096 |
| 12.10.2025 | 36,5707 | 36,9556 | 35,743 | 35,82 |
| 13.10.2025 | 35,897 | 36,4552 | 35,3966 | 35,5506 |
| 14.10.2025 | 35,6083 | 37,1096 | 35,3388 | 37,1096 |
| 15.10.2025 | 37,0519 | 37,7063 | 36,5129 | 36,5129 |
| 16.10.2025 | 36,5129 | 38,5532 | 36,359 | 37,6871 |
| 19.10.2025 | 37,6871 | 37,918 | 37,0519 | 37,7256 |
| 20.10.2025 | 37,7256 | 38,2645 | 37,2444 | 37,7448 |
| 21.10.2025 | 37,841 | 38,1875 | 37,1481 | 37,3983 |
| 22.10.2025 | 37,4561 | 37,7063 | 37,0519 | 37,0519 |
| 23.10.2025 | 37,2251 | 38,7264 | 37,0904 | 38,3992 |
| 26.10.2025 | 38,3992 | 39,0921 | 38,0913 | 38,2452 |
| 27.10.2025 | 38,2452 | 38,2452 | 37,5716 | 37,5716 |
| 29.10.2025 | 37,7641 | 38,5917 | 37,6871 | 38,1298 |
| 30.10.2025 | 38,1875 | 38,7842 | 38,0143 | 38,7842 |
| 02.11.2025 | 38,8419 | 39,9775 | 36,9172 | 39,4001 |
| 03.11.2025 | 39,4001 | 39,5541 | 38,4955 | 39,1499 |
| 04.11.2025 | 39,0537 | 39,3424 | 38,4955 | 39,0344 |
| 05.11.2025 | 39,0344 | 39,1499 | 38,5532 | 38,8612 |
| 06.11.2025 | 38,8804 | 38,8804 | 38,072 | 38,3992 |
| 09.11.2025 | 38,4762 | 38,9574 | 38,149 | 38,3415 |
| 10.11.2025 | 38,303 | 38,7842 | 36,5899 | 37,5716 |
| 11.11.2025 | 37,6486 | 37,9565 | 37,2444 | 37,5331 |
| 12.11.2025 | 37,3406 | 37,8988 | 37,0711 | 37,1096 |
| 13.11.2025 | 36,8979 | 37,4561 | 36,3782 | 36,6669 |
| 16.11.2025 | 36,6669 | 37,9758 | 36,6669 | 37,6486 |
| 17.11.2025 | 37,4368 | 38,1105 | 37,1481 | 37,3406 |
| 18.11.2025 | 37,2444 | 37,9373 | 37,0711 | 37,4368 |
| 19.11.2025 | 37,4753 | 38,1298 | 37,2059 | 37,5331 |
| 20.11.2025 | 37,3406 | 37,3599 | 36,7632 | 37,0904 |
| 23.11.2025 | 37,0711 | 37,3406 | 36,6477 | 37,2251 |
| 24.11.2025 | 37,1481 | 37,3406 | 36,6477 | 36,6477 |
| 25.11.2025 | 36,5899 | 37,1481 | 36,5899 | 36,7439 |
| 26.11.2025 | 36,7439 | 37,2251 | 36,5899 | 36,7632 |
| 27.11.2025 | 36,8017 | 36,8017 | 36,0895 | 36,3012 |
| 30.11.2025 | 36,1857 | 37,2059 | 36,051 | 37,2059 |
| 01.12.2025 | 37,1289 | 37,3599 | 36,8017 | 37,1289 |
| 02.12.2025 | 37,1866 | 37,5331 | 36,2435 | 36,2627 |
| 03.12.2025 | 36,3012 | 36,5707 | 35,7623 | 35,7623 |
| 04.12.2025 | 35,7623 | 35,897 | 35,3196 | 35,3388 |
| 07.12.2025 | 35,4158 | 35,9355 | 35,4158 | 35,7623 |
| 08.12.2025 | 35,7815 | 36,1472 | 35,4543 | 35,5891 |
| 09.12.2025 | 35,7045 | 36,3397 | 35,4928 | 35,6853 |
| 10.12.2025 | 36,282 | 38,303 | 36,282 | 37,0326 |
| 11.12.2025 | 37,0326 | 38,303 | 37,0326 | 37,6486 |
| 14.12.2025 | 37,7256 | 38,8804 | 37,6486 | 38,6687 |
| 15.12.2025 | 38,8034 | 39,2461 | 38,4955 | 39,2076 |
| 16.12.2025 | 39,0152 | 39,7851 | 38,9189 | 39,5348 |
| 17.12.2025 | 39,6311 | 40,0353 | 39,2654 | 39,9968 |
| 18.12.2025 | 39,9968 | 40,17 | 38,7649 | 39,5541 |
| 21.12.2025 | 39,3616 | 40,4395 | 39,0921 | 40,016 |
| 22.12.2025 | 40,3048 | 40,3048 | 39,1691 | 39,4001 |
| 23.12.2025 | 39,4001 | 41,4019 | 38,457 | 40,632 |
| 24.12.2025 | 40,632 | 42,2488 | 40,4395 | 41,3826 |
| 25.12.2025 | 41,3826 | 42,5375 | 40,6897 | 40,9592 |
| 28.12.2025 | 40,9399 | 41,1324 | 40,5357 | 40,8629 |
| 29.12.2025 | 40,6127 | 41,5559 | 40,247 | 41,5559 |
| 30.12.2025 | 41,5174 | 42,422 | 40,5935 | 41,8831 |