MEDTR
MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş. (MEDTR)
18.770
₺
-0.390 (%-2.04)
MEDTR: MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş. Arşiv
MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 33,9139
KAPANIŞ 33,7893
En Düşük
DÜŞÜK 25,2016
En Yüksek
YÜKSEK 54,3137
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 51,1536 | 51,7955 | 49,8205 | 51,203 |
| 02.01.2025 | 51,203 | 51,8449 | 50,3142 | 50,3636 |
| 05.01.2025 | 50,3636 | 51,4993 | 49,9686 | 50,7586 |
| 06.01.2025 | 50,4623 | 51,8449 | 50,4623 | 50,8574 |
| 07.01.2025 | 51,4499 | 51,598 | 50,413 | 50,5117 |
| 08.01.2025 | 50,3636 | 54,3137 | 50,3636 | 51,203 |
| 09.01.2025 | 51,1536 | 52,1411 | 50,5117 | 50,8574 |
| 12.01.2025 | 50,8574 | 51,4993 | 48,9613 | 49,0008 |
| 13.01.2025 | 49,1984 | 49,4748 | 48,4281 | 48,586 |
| 14.01.2025 | 48,5268 | 48,6848 | 45,6038 | 45,6038 |
| 15.01.2025 | 45,9197 | 46,4333 | 45,6235 | 45,8802 |
| 16.01.2025 | 45,9197 | 46,0185 | 44,5372 | 46,0185 |
| 19.01.2025 | 46,6111 | 46,6111 | 42,977 | 44,4187 |
| 20.01.2025 | 44,4187 | 44,6953 | 42,9572 | 43,1349 |
| 21.01.2025 | 43,1349 | 44,8927 | 43,0757 | 44,8927 |
| 22.01.2025 | 44,794 | 46,6111 | 44,557 | 46,6111 |
| 23.01.2025 | 46,5123 | 46,5123 | 45,3272 | 46,2753 |
| 26.01.2025 | 45,663 | 46,2753 | 44,2607 | 44,2607 |
| 27.01.2025 | 44,4977 | 45,4063 | 43,53 | 45,4063 |
| 28.01.2025 | 45,3075 | 45,8012 | 43,7472 | 43,8065 |
| 29.01.2025 | 43,5102 | 44,4582 | 42,9967 | 43,0955 |
| 30.01.2025 | 43,0955 | 44,5372 | 42,5029 | 43,8065 |
| 02.02.2025 | 43,0757 | 43,688 | 42,2659 | 42,2659 |
| 03.02.2025 | 42,5227 | 45,0112 | 42,1475 | 44,9322 |
| 04.02.2025 | 44,0434 | 45,0112 | 42,5622 | 42,5622 |
| 05.02.2025 | 43,2534 | 44,715 | 42,3844 | 44,478 |
| 06.02.2025 | 43,688 | 45,426 | 43,688 | 44,8335 |
| 09.02.2025 | 44,8335 | 45,426 | 43,5695 | 44,4385 |
| 10.02.2025 | 44,4385 | 44,7348 | 43,9645 | 44,7348 |
| 11.02.2025 | 44,715 | 45,2482 | 43,0165 | 43,4509 |
| 12.02.2025 | 43,609 | 43,609 | 42,2856 | 42,3054 |
| 13.02.2025 | 42,3646 | 42,819 | 41,5351 | 41,5351 |
| 16.02.2025 | 41,4759 | 43,1349 | 41,0019 | 42,2461 |
| 17.02.2025 | 42,2461 | 44,0632 | 41,6339 | 43,2732 |
| 18.02.2025 | 43,2732 | 44,4187 | 42,7004 | 44,4187 |
| 19.02.2025 | 44,2014 | 44,4187 | 42,9375 | 44,3792 |
| 20.02.2025 | 44,241 | 44,7743 | 42,7992 | 43,9448 |
| 23.02.2025 | 44,0039 | 44,9322 | 43,3127 | 44,399 |
| 24.02.2025 | 44,4187 | 44,4385 | 42,1475 | 42,1475 |
| 25.02.2025 | 42,4437 | 42,8585 | 41,1599 | 41,9894 |
| 26.02.2025 | 41,6339 | 42,8585 | 41,318 | 42,8585 |
| 27.02.2025 | 42,4634 | 42,7597 | 41,4561 | 42,2067 |
| 02.03.2025 | 41,9697 | 42,6017 | 41,4956 | 41,5944 |
| 03.03.2025 | 41,6537 | 42,187 | 40,7846 | 41,2785 |
| 04.03.2025 | 41,3376 | 43,3522 | 40,8044 | 43,3522 |
| 05.03.2025 | 43,3522 | 45,3075 | 42,2659 | 43,3324 |
| 06.03.2025 | 43,4509 | 43,8855 | 42,3251 | 42,5424 |
| 09.03.2025 | 42,5424 | 43,1744 | 42,0882 | 42,3449 |
| 10.03.2025 | 41,5746 | 42,7795 | 41,3574 | 42,0882 |
| 11.03.2025 | 42,6807 | 43,1349 | 41,7722 | 42,2659 |
| 12.03.2025 | 42,5424 | 43,3324 | 42,187 | 43,1349 |
| 13.03.2025 | 43,4509 | 43,4509 | 41,8907 | 42,2659 |
| 16.03.2025 | 42,4634 | 42,4634 | 41,5944 | 41,8512 |
| 17.03.2025 | 41,8512 | 42,0685 | 41,0414 | 41,7722 |
| 18.03.2025 | 37,7234 | 40,2909 | 37,6049 | 37,6049 |
| 19.03.2025 | 37,6049 | 40,0341 | 35,9063 | 39,6786 |
| 20.03.2025 | 39,3824 | 39,8564 | 35,9063 | 38,4146 |
| 23.03.2025 | 38,4146 | 41,3969 | 36,5581 | 40,2909 |
| 24.03.2025 | 39,8959 | 40,2909 | 39,2441 | 39,3034 |
| 25.03.2025 | 38,7503 | 39,1849 | 38,3159 | 38,7108 |
| 26.03.2025 | 39,4614 | 39,4614 | 38,1578 | 38,3159 |
| 27.03.2025 | 38,4936 | 38,7898 | 38,0196 | 38,7108 |
| 01.04.2025 | 38,7108 | 39,3429 | 37,5851 | 37,9208 |
| 02.04.2025 | 37,9208 | 38,5529 | 35,452 | 35,452 |
| 03.04.2025 | 35,452 | 35,61 | 33,161 | 33,5165 |
| 06.04.2025 | 33,0425 | 33,3387 | 31,6402 | 32,7857 |
| 07.04.2025 | 33,3979 | 33,714 | 32,2327 | 32,6277 |
| 08.04.2025 | 32,4697 | 33,8127 | 32,1932 | 32,8845 |
| 09.04.2025 | 33,5955 | 33,6152 | 32,5487 | 32,8845 |
| 10.04.2025 | 32,9832 | 35,4323 | 31,7587 | 33,714 |
| 13.04.2025 | 33,6745 | 34,5632 | 33,3584 | 34,0103 |
| 14.04.2025 | 34,109 | 34,267 | 33,082 | 33,2005 |
| 15.04.2025 | 33,2203 | 35,0571 | 31,7192 | 34,504 |
| 16.04.2025 | 34,504 | 35,452 | 33,161 | 34,5632 |
| 17.04.2025 | 34,9385 | 35,0768 | 33,7732 | 33,7732 |
| 20.04.2025 | 33,8523 | 34,0695 | 33,161 | 33,2993 |
| 21.04.2025 | 33,2993 | 33,3584 | 32,1537 | 32,4894 |
| 23.04.2025 | 32,4894 | 32,7265 | 31,1464 | 32,0945 |
| 24.04.2025 | 31,9957 | 32,371 | 31,1662 | 32,134 |
| 27.04.2025 | 32,134 | 32,3315 | 31,5217 | 31,5217 |
| 28.04.2025 | 31,7389 | 31,7389 | 31,1662 | 31,4032 |
| 29.04.2025 | 31,2847 | 31,5415 | 30,9292 | 31,1069 |
| 01.05.2025 | 31,1464 | 32,2525 | 31,0082 | 31,6994 |
| 04.05.2025 | 31,8969 | 33,1215 | 31,8969 | 32,134 |
| 05.05.2025 | 32,1142 | 33,2795 | 31,5611 | 31,6994 |
| 06.05.2025 | 31,8772 | 31,9562 | 30,7909 | 31,1859 |
| 07.05.2025 | 31,1859 | 31,6994 | 30,8699 | 31,5217 |
| 08.05.2025 | 31,6402 | 32,1735 | 31,0872 | 31,7982 |
| 11.05.2025 | 31,1069 | 31,6599 | 30,6527 | 31,1464 |
| 12.05.2025 | 31,1069 | 31,265 | 29,9219 | 29,9614 |
| 13.05.2025 | 30,0996 | 30,3564 | 29,3294 | 29,7244 |
| 14.05.2025 | 29,8231 | 30,4157 | 29,2306 | 29,2306 |
| 15.05.2025 | 29,5072 | 29,7244 | 28,9541 | 29,3096 |
| 19.05.2025 | 29,5072 | 29,5862 | 28,6382 | 28,6974 |
| 20.05.2025 | 28,7172 | 28,9146 | 28,4209 | 28,7369 |
| 21.05.2025 | 29,0529 | 29,1319 | 28,6579 | 28,7172 |
| 22.05.2025 | 28,7172 | 30,7316 | 28,2036 | 30,0601 |
| 25.05.2025 | 30,4157 | 31,8772 | 30,0404 | 30,0404 |
| 26.05.2025 | 30,6132 | 30,6132 | 28,8159 | 28,8159 |
| 27.05.2025 | 28,8357 | 29,8231 | 28,6777 | 28,9936 |
| 28.05.2025 | 29,2899 | 29,8034 | 28,7567 | 29,6454 |
| 29.05.2025 | 30,2182 | 30,2182 | 29,1911 | 29,3491 |
| 01.06.2025 | 29,4479 | 29,4874 | 28,2629 | 28,8752 |
| 02.06.2025 | 28,8159 | 29,6257 | 28,1641 | 28,6382 |
| 03.06.2025 | 28,6382 | 29,3491 | 28,3024 | 28,9343 |
| 04.06.2025 | 28,9343 | 29,8429 | 28,9146 | 29,6454 |
| 09.06.2025 | 29,6454 | 30,6132 | 29,6454 | 30,2182 |
| 10.06.2025 | 30,1392 | 30,3169 | 29,8824 | 30,1392 |
| 11.06.2025 | 29,9416 | 29,9811 | 29,1911 | 29,3096 |
| 12.06.2025 | 28,6579 | 28,6777 | 26,4261 | 27,3346 |
| 15.06.2025 | 27,0581 | 28,1443 | 26,6236 | 27,0581 |
| 16.06.2025 | 27,1568 | 27,4926 | 26,6236 | 26,8606 |
| 17.06.2025 | 26,6631 | 26,6631 | 25,2016 | 25,3004 |
| 18.06.2025 | 25,3595 | 26,6236 | 25,3595 | 26,3075 |
| 19.06.2025 | 26,4656 | 26,9594 | 25,9718 | 26,9594 |
| 22.06.2025 | 26,8606 | 27,0779 | 25,9521 | 27,0779 |
| 23.06.2025 | 27,3346 | 29,6257 | 27,3346 | 28,8752 |
| 24.06.2025 | 28,9541 | 30,3564 | 28,1838 | 29,6257 |
| 25.06.2025 | 29,6257 | 29,7244 | 28,7567 | 29,2899 |
| 26.06.2025 | 29,4282 | 29,5072 | 28,4209 | 29,1516 |
| 29.06.2025 | 29,1319 | 31,5809 | 28,9936 | 31,5809 |
| 30.06.2025 | 31,5809 | 32,8845 | 31,1069 | 31,4032 |
| 01.07.2025 | 31,6007 | 31,7389 | 30,2774 | 31,5809 |
| 02.07.2025 | 31,5809 | 31,6599 | 30,8106 | 31,3045 |
| 03.07.2025 | 31,6007 | 31,6007 | 30,4552 | 31,502 |
| 06.07.2025 | 31,5217 | 32,213 | 30,7119 | 30,8699 |
| 07.07.2025 | 31,0082 | 31,976 | 30,0009 | 31,1069 |
| 08.07.2025 | 31,1859 | 32,0747 | 30,9687 | 31,9957 |
| 09.07.2025 | 32,371 | 33,082 | 32,1142 | 32,6869 |
| 10.07.2025 | 32,7265 | 32,8845 | 31,2057 | 31,8377 |
| 13.07.2025 | 31,8179 | 31,9562 | 31,0279 | 31,3045 |
| 15.07.2025 | 31,3045 | 31,7982 | 30,1787 | 30,7119 |
| 16.07.2025 | 30,7316 | 32,0945 | 30,2774 | 31,6797 |
| 17.07.2025 | 32,4697 | 32,4697 | 31,6599 | 31,9957 |
| 20.07.2025 | 32,4894 | 32,6079 | 32,055 | 32,4697 |
| 21.07.2025 | 32,7857 | 34,03 | 32,1537 | 34,03 |
| 22.07.2025 | 34,5435 | 34,9583 | 33,5955 | 33,9115 |
| 23.07.2025 | 34,0695 | 34,8398 | 33,9708 | 34,8003 |
| 24.07.2025 | 34,8003 | 35,8668 | 34,6818 | 35,0571 |
| 27.07.2025 | 35,5757 | 35,7341 | 34,7245 | 35,0016 |
| 28.07.2025 | 35,3184 | 35,358 | 34,1107 | 34,1701 |
| 29.07.2025 | 34,863 | 35,5361 | 34,3483 | 34,7839 |
| 30.07.2025 | 34,7839 | 37,0605 | 34,7839 | 36,625 |
| 31.07.2025 | 36,4468 | 37,1199 | 35,16 | 36,2489 |
| 03.08.2025 | 36,2489 | 36,4864 | 35,3382 | 35,8529 |
| 04.08.2025 | 35,9519 | 37,3773 | 35,9519 | 36,625 |
| 05.08.2025 | 37,1199 | 37,1199 | 36,1301 | 36,2686 |
| 06.08.2025 | 36,2686 | 37,1199 | 35,6945 | 35,7341 |
| 07.08.2025 | 35,7539 | 35,7935 | 34,6453 | 34,6453 |
| 10.08.2025 | 34,6651 | 35,8925 | 34,6651 | 35,5361 |
| 11.08.2025 | 35,5361 | 37,5753 | 35,16 | 37,1595 |
| 12.08.2025 | 37,1595 | 37,5753 | 36,427 | 36,4666 |
| 13.08.2025 | 33,5762 | 34,3483 | 32,8239 | 32,8239 |
| 14.08.2025 | 32,7447 | 32,9229 | 31,1214 | 31,6559 |
| 17.08.2025 | 31,7945 | 31,9726 | 30,4878 | 30,5274 |
| 18.08.2025 | 30,6858 | 31,6559 | 30,1513 | 30,6858 |
| 19.08.2025 | 30,6858 | 31,0818 | 30,2107 | 30,4878 |
| 20.08.2025 | 30,5274 | 30,7848 | 30,3493 | 30,4284 |
| 21.08.2025 | 30,666 | 31,2797 | 30,3295 | 31,2797 |
| 24.08.2025 | 31,7747 | 33,1605 | 31,4579 | 32,6259 |
| 25.08.2025 | 32,6259 | 33,1209 | 31,4975 | 31,6361 |
| 26.08.2025 | 31,6559 | 32,032 | 30,468 | 30,8046 |
| 27.08.2025 | 31,0818 | 31,0818 | 30,1315 | 30,1711 |
| 28.08.2025 | 30,1909 | 30,3493 | 29,9533 | 30,1315 |
| 31.08.2025 | 30,4284 | 31,2599 | 30,3889 | 30,7254 |
| 01.09.2025 | 30,8442 | 31,2599 | 29,3198 | 29,7157 |
| 02.09.2025 | 30,567 | 30,666 | 29,5574 | 29,8741 |
| 03.09.2025 | 30,1315 | 30,3295 | 29,8741 | 30,0523 |
| 04.09.2025 | 30,2899 | 30,6858 | 29,0228 | 29,102 |
| 07.09.2025 | 29,0822 | 29,4782 | 28,2705 | 28,7457 |
| 08.09.2025 | 28,8051 | 29,201 | 28,5081 | 28,6863 |
| 09.09.2025 | 28,7259 | 29,8939 | 28,7259 | 29,498 |
| 10.09.2025 | 29,498 | 29,6564 | 28,5873 | 28,5873 |
| 11.09.2025 | 28,5873 | 28,7853 | 27,5182 | 27,6766 |
| 14.09.2025 | 28,2111 | 29,6959 | 27,7954 | 29,4584 |
| 15.09.2025 | 29,5574 | 31,3391 | 29,4782 | 31,3391 |
| 16.09.2025 | 31,3193 | 31,7549 | 30,8442 | 31,062 |
| 17.09.2025 | 31,4777 | 32,0518 | 30,963 | 31,1411 |
| 18.09.2025 | 31,1214 | 32,6655 | 31,0818 | 32,3686 |
| 21.09.2025 | 32,7645 | 33,1011 | 32,1706 | 32,2696 |
| 22.09.2025 | 32,5666 | 32,5666 | 31,3787 | 31,4183 |
| 23.09.2025 | 31,4183 | 31,7747 | 30,9432 | 31,6163 |
| 24.09.2025 | 31,7945 | 32,6655 | 31,5371 | 31,8539 |
| 25.09.2025 | 32,0122 | 32,0122 | 31,4579 | 31,6361 |
| 28.09.2025 | 31,3589 | 32,7447 | 31,1411 | 32,0518 |
| 29.09.2025 | 32,4676 | 32,6457 | 31,6757 | 31,6757 |
| 30.09.2025 | 31,6757 | 32,329 | 31,1609 | 32,1706 |
| 01.10.2025 | 32,1706 | 33,2595 | 31,7549 | 31,9132 |
| 02.10.2025 | 31,9132 | 32,0122 | 30,8442 | 30,8442 |
| 05.10.2025 | 30,9828 | 31,6361 | 29,7949 | 30,0127 |
| 06.10.2025 | 30,0325 | 30,765 | 29,9137 | 30,3295 |
| 07.10.2025 | 30,3889 | 30,9234 | 30,1513 | 30,4878 |
| 08.10.2025 | 30,8838 | 30,8838 | 30,2305 | 30,4878 |
| 09.10.2025 | 30,8244 | 30,9036 | 29,9335 | 30,4878 |
| 12.10.2025 | 29,597 | 30,2305 | 29,1218 | 30,1117 |
| 13.10.2025 | 30,0919 | 30,0919 | 28,2705 | 28,2705 |
| 14.10.2025 | 28,5081 | 29,1614 | 28,3695 | 28,7853 |
| 15.10.2025 | 28,7853 | 29,2208 | 28,7061 | 29,1218 |
| 16.10.2025 | 29,201 | 29,6761 | 28,2903 | 29,2406 |
| 19.10.2025 | 29,3792 | 29,6959 | 28,3299 | 29,2604 |
| 20.10.2025 | 29,5376 | 29,8939 | 28,9832 | 29,201 |
| 21.10.2025 | 29,201 | 29,8147 | 29,201 | 29,2208 |
| 22.10.2025 | 29,5376 | 29,7949 | 28,7853 | 28,7853 |
| 23.10.2025 | 28,9436 | 30,3889 | 28,9436 | 29,9335 |
| 26.10.2025 | 29,6794 | 30,5728 | 29,6794 | 29,878 |
| 27.10.2025 | 30,1757 | 30,4735 | 30,0765 | 30,4735 |
| 29.10.2025 | 30,4735 | 30,7713 | 30,1757 | 30,5529 |
| 30.10.2025 | 30,8309 | 30,9698 | 30,1559 | 30,4735 |
| 02.11.2025 | 30,5728 | 31,2478 | 30,5728 | 30,7713 |
| 03.11.2025 | 31,0691 | 31,0691 | 29,6397 | 29,7588 |
| 04.11.2025 | 29,878 | 29,8978 | 29,5405 | 29,7985 |
| 05.11.2025 | 29,8978 | 29,9971 | 29,6199 | 29,7787 |
| 06.11.2025 | 29,0045 | 29,5405 | 28,1111 | 28,1905 |
| 09.11.2025 | 28,2302 | 28,4486 | 27,9324 | 28,0317 |
| 10.11.2025 | 28,0317 | 28,0912 | 26,8604 | 27,6942 |
| 11.11.2025 | 28,1111 | 28,1508 | 27,2376 | 27,3964 |
| 12.11.2025 | 27,3964 | 27,5751 | 26,7214 | 27,0986 |
| 13.11.2025 | 26,9398 | 27,1185 | 26,3442 | 26,5427 |
| 16.11.2025 | 26,7016 | 27,3368 | 26,6222 | 27,2971 |
| 17.11.2025 | 27,2971 | 27,4361 | 26,9001 | 27,178 |
| 18.11.2025 | 27,4163 | 27,6942 | 26,8405 | 26,8405 |
| 19.11.2025 | 26,9001 | 27,2376 | 26,8604 | 26,9596 |
| 20.11.2025 | 26,9596 | 27,0391 | 26,8008 | 26,9994 |
| 23.11.2025 | 27,0986 | 27,6545 | 26,8008 | 27,6346 |
| 24.11.2025 | 27,714 | 27,7736 | 26,3641 | 27,1185 |
| 25.11.2025 | 27,1582 | 27,1979 | 26,8802 | 27,1185 |
| 26.11.2025 | 27,2177 | 27,6942 | 27,1185 | 27,3567 |
| 27.11.2025 | 27,3567 | 27,3567 | 27,0391 | 27,1383 |
| 30.11.2025 | 27,1383 | 27,7935 | 27,1383 | 27,6346 |
| 01.12.2025 | 27,8133 | 28,0515 | 27,5552 | 27,9523 |
| 02.12.2025 | 27,9523 | 28,5478 | 27,7339 | 27,992 |
| 03.12.2025 | 27,992 | 28,0118 | 27,4361 | 27,6346 |
| 04.12.2025 | 27,3964 | 27,853 | 27,3964 | 27,7736 |
| 07.12.2025 | 27,8133 | 28,0912 | 27,6942 | 28,0912 |
| 08.12.2025 | 28,1111 | 28,5677 | 27,9126 | 28,1905 |
| 09.12.2025 | 28,1905 | 28,3692 | 27,6942 | 27,8729 |
| 10.12.2025 | 27,8729 | 28,528 | 27,7736 | 28,0515 |
| 11.12.2025 | 28,0515 | 28,2898 | 27,9523 | 28,1905 |
| 14.12.2025 | 28,4287 | 28,8258 | 28,1309 | 28,3295 |
| 15.12.2025 | 28,3295 | 28,3493 | 27,8927 | 27,9721 |
| 16.12.2025 | 27,714 | 28,0912 | 27,5552 | 27,6346 |
| 17.12.2025 | 27,6346 | 28,1508 | 27,4361 | 27,8332 |
| 18.12.2025 | 28,0317 | 28,528 | 27,8133 | 28,4883 |
| 21.12.2025 | 28,5875 | 28,7265 | 27,9126 | 28,0118 |
| 22.12.2025 | 28,0118 | 28,2699 | 27,714 | 27,7935 |
| 23.12.2025 | 27,7935 | 28,1309 | 27,6545 | 27,7935 |
| 24.12.2025 | 27,7935 | 27,992 | 27,4957 | 27,6545 |
| 25.12.2025 | 27,6942 | 28,4684 | 27,6545 | 27,9126 |
| 28.12.2025 | 28,1905 | 28,528 | 26,8207 | 27,6942 |
| 29.12.2025 | 27,6942 | 28,1905 | 27,4163 | 27,714 |
| 30.12.2025 | 27,8574 | 29,2513 | 27,7181 | 28,634 |