MCARD
METROPAL KURUMSAL HİZMETLER A.Ş.
15:50:28
175.9 ₺
-1.300 (%-0.73)
Önceki Kapanış: 177.2·
Volatilite: 2.770
Düşük₺173.2
Yüksek₺178.1
Piyasa Verileri
Spot Piyasa
A:175.9
S:176.1
Önceki haftaya göre (WoW)
-3.35%
Önceki aya göre (MoM)
-8.34%
Yılbaşından bugüne (YTD)
+105.34%
Önceki yıla göre (YoY)
0.00%
MCARD: METROPAL KURUMSAL HİZMETLER A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 168,0841
KAPANIŞ 167,4327
En Düşük
DÜŞÜK 85,6616
En Yüksek
YÜKSEK 223,3
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 10.03.2026 | 85,6616 | 85,6616 | 85,6616 | 85,6616 |
| 11.03.2026 | 94,2278 | 94,2278 | 94,2278 | 94,2278 |
| 12.03.2026 | 103,5727 | 103,5727 | 103,5727 | 103,5727 |
| 15.03.2026 | 113,891 | 113,891 | 113,891 | 113,891 |
| 16.03.2026 | 125,2801 | 125,2801 | 107,077 | 115,7405 |
| 17.03.2026 | 115,7405 | 121,9704 | 108,0504 | 113,7936 |
| 18.03.2026 | 113,7936 | 125,0854 | 112,0415 | 125,0854 |
| 22.03.2026 | 131,51 | 137,5453 | 131,4127 | 137,5453 |
| 23.03.2026 | 151,1733 | 151,2706 | 133,1649 | 144,0672 |
| 24.03.2026 | 145,2354 | 158,474 | 145,0407 | 158,474 |
| 25.03.2026 | 164,0225 | 167,1375 | 142,7044 | 142,7044 |
| 26.03.2026 | 139,2974 | 146,3061 | 128,4924 | 134,5277 |
| 29.03.2026 | 133,3595 | 143,7752 | 132,4835 | 135,3064 |
| 30.03.2026 | 137,74 | 137,8373 | 128,0057 | 128,5897 |
| 31.03.2026 | 130,7313 | 138,324 | 127,9083 | 132,3861 |
| 01.04.2026 | 130,3419 | 145,6247 | 129,9525 | 145,6247 |
| 02.04.2026 | 150,8812 | 157,6952 | 143,3858 | 145,3327 |
| 05.04.2026 | 148,1556 | 159,8368 | 142,8991 | 159,8368 |
| 06.04.2026 | 163,5358 | 175,801 | 158,2793 | 163,9252 |
| 07.04.2026 | 171,7126 | 180,2787 | 166,9428 | 180,2787 |
| 08.04.2026 | 183,7831 | 191,9599 | 164,2172 | 168,6949 |
| 09.04.2026 | 171,9073 | 185,5352 | 169,6684 | 185,5352 |
| 12.04.2026 | 185,9246 | 203,2516 | 179,1106 | 191,7652 |
| 13.04.2026 | 188,8449 | 194,1987 | 179,4026 | 180,1814 |
| 14.04.2026 | 181,0575 | 191,7652 | 172,0046 | 176,385 |
| 15.04.2026 | 178,4292 | 179,0133 | 171,8099 | 176,2877 |
| 16.04.2026 | 176,093 | 184,5618 | 170,1551 | 177,5531 |
| 19.04.2026 | 176,6771 | 181,9336 | 163,6331 | 165,4826 |
| 20.04.2026 | 166,4561 | 167,4295 | 159,4474 | 160,7128 |
| 21.04.2026 | 161,4916 | 169,7657 | 159,1554 | 164,5092 |
| 23.04.2026 | 163,8278 | 165,288 | 155,651 | 157,2085 |
| 26.04.2026 | 157,6952 | 171,0312 | 156,7218 | 165,6773 |
| 27.04.2026 | 167,4295 | 170,2524 | 161,5889 | 162,5624 |
| 28.04.2026 | 164,5092 | 164,5092 | 155,7484 | 157,5979 |
| 29.04.2026 | 157,6952 | 161,4916 | 156,5271 | 158,1819 |
| 03.05.2026 | 158,474 | 164,7039 | 156,7218 | 158,0846 |
| 04.05.2026 | 158,0846 | 173,8541 | 157,5979 | 173,8541 |
| 05.05.2026 | 175,4116 | 183,491 | 171,3232 | 172,8807 |
| 06.05.2026 | 171,3232 | 181,0575 | 169,9604 | 178,9159 |
| 07.05.2026 | 179,1106 | 194,1014 | 174,8275 | 184,7565 |
| 10.05.2026 | 185,4379 | 195,5615 | 183,9778 | 195,5615 |
| 11.05.2026 | 204,3224 | 209,0922 | 190,7917 | 197,8004 |
| 12.05.2026 | 200 | 201,1 | 178,2 | 182,9 |
| 13.05.2026 | 183,5 | 201,1 | 183,5 | 201,1 |
| 14.05.2026 | 206,1 | 217 | 204 | 205,5 |
| 17.05.2026 | 206 | 208,8 | 197 | 198,4 |
| 19.05.2026 | 196,7 | 204 | 183,8 | 186,3 |
| 20.05.2026 | 188,9 | 194,5 | 167,7 | 167,7 |
| 21.05.2026 | 167,7 | 184,4 | 167,7 | 184,4 |
| 24.05.2026 | 184 | 198,5 | 183,6 | 195,3 |
| 25.05.2026 | 196,3 | 198,3 | 189 | 191,9 |
| 31.05.2026 | 195 | 211 | 195 | 211 |
| 01.06.2026 | 214,7 | 223,3 | 209 | 212 |
| 02.06.2026 | 212 | 214,6 | 199,5 | 203 |
| 03.06.2026 | 205,1 | 208,5 | 195,3 | 199,8 |
| 04.06.2026 | 201,4 | 203,8 | 193,7 | 195,2 |
| 07.06.2026 | 192 | 203,5 | 190,1 | 198,4 |
| 08.06.2026 | 200 | 204,4 | 191 | 191,7 |
| 09.06.2026 | 191,8 | 193,8 | 184,6 | 190 |
| 10.06.2026 | 190,1 | 195 | 178,7 | 181,6 |
| 11.06.2026 | 185,4 | 186,5 | 181 | 182 |
| 14.06.2026 | 185 | 193,1 | 183,7 | 188,5 |
| 15.06.2026 | 190,5 | 190,5 | 181,1 | 182,8 |
| 16.06.2026 | 182,8 | 185,5 | 174,1 | 177 |
| 17.06.2026 | 177,5 | 180,9 | 176,1 | 177,2 |
| 18.06.2026 | 177,2 | 178,1 | 173,2 | 176,1 |