MEDTR
MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş.
15:49:51
30.04 ₺
-0.020 (%-0.07)
Önceki Kapanış: 30.06·
Volatilite: 1.530
Düşük₺29.94
Yüksek₺30.4
Piyasa Verileri
Spot Piyasa
A:30.04
S:30.06
Önceki haftaya göre (WoW)
-1.12%
Önceki aya göre (MoM)
0.00%
Yılbaşından bugüne (YTD)
+4.45%
Önceki yıla göre (YoY)
+18.21%
MEDTR: MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,2105
KAPANIŞ 9,2229
En Düşük
DÜŞÜK 7,5134
En Yüksek
YÜKSEK 13,167
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.07.2021 | 7,5874 | 7,5874 | 7,5874 | 7,5874 |
| 04.07.2021 | 8,3461 | 8,3461 | 7,7351 | 7,8091 |
| 05.07.2021 | 7,8091 | 7,9323 | 7,7056 | 7,745 |
| 06.07.2021 | 7,7845 | 7,8731 | 7,7106 | 7,7943 |
| 07.07.2021 | 7,7845 | 7,8485 | 7,7106 | 7,8485 |
| 08.07.2021 | 7,8436 | 8,6022 | 7,8238 | 8,1048 |
| 11.07.2021 | 8,1736 | 8,2573 | 7,7697 | 7,8142 |
| 12.07.2021 | 7,7992 | 7,8142 | 7,5185 | 7,5627 |
| 13.07.2021 | 7,5134 | 7,8091 | 7,5134 | 7,6957 |
| 15.07.2021 | 7,755 | 8,3264 | 7,7007 | 8,2131 |
| 18.07.2021 | 8,1293 | 8,8288 | 8,0751 | 8,6516 |
| 25.07.2021 | 8,6221 | 9,0162 | 8,4544 | 8,9372 |
| 26.07.2021 | 8,9422 | 9,4151 | 8,7205 | 8,7402 |
| 27.07.2021 | 8,7353 | 9,0359 | 8,6268 | 8,957 |
| 28.07.2021 | 8,962 | 9,0852 | 8,7452 | 8,7944 |
| 29.07.2021 | 8,7896 | 8,8043 | 8,5776 | 8,6418 |
| 01.08.2021 | 8,6418 | 8,9471 | 8,218 | 8,5678 |
| 02.08.2021 | 8,4988 | 8,7107 | 8,4988 | 8,5283 |
| 03.08.2021 | 8,5332 | 9,1443 | 8,4004 | 8,7452 |
| 04.08.2021 | 8,7402 | 9,0309 | 8,6319 | 8,7452 |
| 05.08.2021 | 8,7255 | 9,0309 | 8,7255 | 8,8585 |
| 08.08.2021 | 8,9177 | 9,0902 | 8,8585 | 8,9226 |
| 09.08.2021 | 8,9669 | 8,9669 | 8,5876 | 8,6221 |
| 10.08.2021 | 8,5383 | 8,6564 | 8,1787 | 8,2229 |
| 11.08.2021 | 8,2573 | 8,3658 | 7,9174 | 8,2624 |
| 12.08.2021 | 8,3017 | 9,0852 | 8,0604 | 8,558 |
| 15.08.2021 | 8,5629 | 8,6467 | 8,1835 | 8,356 |
| 16.08.2021 | 8,3806 | 9,1886 | 8,2524 | 9,0605 |
| 17.08.2021 | 9,282 | 9,7256 | 9,1146 | 9,3659 |
| 18.08.2021 | 9,356 | 9,5235 | 9,1393 | 9,2131 |
| 19.08.2021 | 9,2131 | 10,1345 | 9,1639 | 10,1345 |
| 22.08.2021 | 10,2922 | 11,1446 | 10,1739 | 10,3464 |
| 23.08.2021 | 10,371 | 10,6666 | 9,9671 | 10,2577 |
| 24.08.2021 | 10,3464 | 10,4795 | 9,9621 | 10,2282 |
| 25.08.2021 | 10,3218 | 10,3218 | 9,9276 | 9,9768 |
| 26.08.2021 | 10,0656 | 10,1149 | 9,7008 | 9,8044 |
| 30.08.2021 | 9,8487 | 10,2725 | 9,5827 | 10,0163 |
| 31.08.2021 | 10,0163 | 10,1543 | 9,8833 | 9,9128 |
| 01.09.2021 | 9,9128 | 10,0212 | 9,7551 | 9,7551 |
| 02.09.2021 | 9,7551 | 9,8044 | 9,4892 | 9,5188 |
| 05.09.2021 | 9,4595 | 9,6863 | 9,3955 | 9,5138 |
| 06.09.2021 | 9,5138 | 10,4547 | 9,4793 | 10,0754 |
| 07.09.2021 | 10,1591 | 10,2381 | 9,6074 | 9,6468 |
| 08.09.2021 | 9,7946 | 10,2133 | 9,6568 | 9,7551 |
| 09.09.2021 | 9,7551 | 9,8538 | 9,5434 | 9,558 |
| 12.09.2021 | 9,5334 | 9,7208 | 9,4151 | 9,6812 |
| 13.09.2021 | 9,6812 | 9,77 | 9,5778 | 9,5876 |
| 14.09.2021 | 9,6271 | 9,6664 | 9,4989 | 9,6271 |
| 15.09.2021 | 9,6518 | 10,1641 | 9,6271 | 10,0016 |
| 16.09.2021 | 10,0508 | 10,0803 | 9,3019 | 9,356 |
| 19.09.2021 | 9,2724 | 9,356 | 8,6221 | 8,6958 |
| 20.09.2021 | 8,8143 | 9,0605 | 8,6911 | 8,957 |
| 21.09.2021 | 8,9521 | 8,9867 | 8,5481 | 8,7156 |
| 22.09.2021 | 8,8043 | 9,0655 | 8,5431 | 8,7796 |
| 23.09.2021 | 8,7796 | 8,8388 | 8,5629 | 8,7353 |
| 26.09.2021 | 8,7944 | 8,8388 | 8,484 | 8,5481 |
| 27.09.2021 | 8,5678 | 8,6073 | 8,3264 | 8,4792 |
| 28.09.2021 | 8,5235 | 8,5332 | 8,2524 | 8,3755 |
| 29.09.2021 | 8,3806 | 8,5629 | 8,3017 | 8,4004 |
| 30.09.2021 | 8,3755 | 8,7944 | 8,2819 | 8,5629 |
| 03.10.2021 | 8,5776 | 8,9817 | 8,5776 | 8,8781 |
| 04.10.2021 | 8,893 | 8,9372 | 8,5923 | 8,5923 |
| 05.10.2021 | 8,5826 | 8,6418 | 8,3264 | 8,356 |
| 06.10.2021 | 8,4348 | 8,5973 | 8,4101 | 8,4544 |
| 07.10.2021 | 8,4446 | 8,6171 | 8,42 | 8,4446 |
| 10.10.2021 | 8,4248 | 8,5137 | 8,3164 | 8,42 |
| 11.10.2021 | 8,3707 | 8,6613 | 8,3461 | 8,4398 |
| 12.10.2021 | 8,4742 | 8,5383 | 8,3755 | 8,4496 |
| 13.10.2021 | 8,42 | 9,1146 | 8,3707 | 8,76 |
| 14.10.2021 | 8,7796 | 8,9177 | 8,6418 | 8,6958 |
| 17.10.2021 | 8,6958 | 8,8388 | 8,6022 | 8,6073 |
| 18.10.2021 | 8,6221 | 9,1688 | 8,6171 | 8,686 |
| 19.10.2021 | 8,7156 | 8,7697 | 8,6418 | 8,6812 |
| 20.10.2021 | 8,8288 | 8,8732 | 8,3904 | 8,5481 |
| 21.10.2021 | 8,6073 | 8,6073 | 8,4298 | 8,5776 |
| 24.10.2021 | 8,5776 | 8,7255 | 8,4004 | 8,4496 |
| 25.10.2021 | 8,4593 | 8,4938 | 8,4004 | 8,4398 |
| 26.10.2021 | 8,4446 | 8,5923 | 8,4248 | 8,5185 |
| 27.10.2021 | 8,5039 | 8,5039 | 8,4348 | 8,4593 |
| 31.10.2021 | 8,4742 | 9,1097 | 8,4693 | 8,7353 |
| 01.11.2021 | 8,6221 | 8,6713 | 8,4398 | 8,4593 |
| 02.11.2021 | 8,4644 | 8,6418 | 8,2524 | 8,4544 |
| 03.11.2021 | 8,4742 | 8,7452 | 8,4644 | 8,6221 |
| 04.11.2021 | 8,5923 | 8,76 | 8,5039 | 8,5678 |
| 07.11.2021 | 8,5728 | 8,6763 | 8,5332 | 8,558 |
| 08.11.2021 | 8,5629 | 8,6268 | 8,4938 | 8,5235 |
| 09.11.2021 | 8,5087 | 8,5481 | 8,4298 | 8,4298 |
| 10.11.2021 | 8,4151 | 8,5283 | 8,3806 | 8,4004 |
| 11.11.2021 | 8,4004 | 8,4742 | 8,4004 | 8,4151 |
| 14.11.2021 | 8,4248 | 8,5531 | 8,42 | 8,42 |
| 15.11.2021 | 8,42 | 8,6121 | 8,3954 | 8,4101 |
| 16.11.2021 | 8,4348 | 8,6368 | 8,4101 | 8,5235 |
| 17.11.2021 | 8,5283 | 8,9669 | 8,5039 | 8,6171 |
| 18.11.2021 | 8,6319 | 8,7057 | 8,5235 | 8,5973 |
| 21.11.2021 | 8,6022 | 9,3463 | 8,5728 | 9,1541 |
| 22.11.2021 | 9,1787 | 9,6912 | 9,1739 | 9,494 |
| 23.11.2021 | 9,6025 | 9,8538 | 9,1591 | 9,3808 |
| 24.11.2021 | 9,4151 | 10,0951 | 9,3856 | 9,8339 |
| 25.11.2021 | 9,8538 | 10,7751 | 9,8389 | 10,5927 |
| 28.11.2021 | 10,5732 | 11,0756 | 10,2478 | 10,6322 |
| 29.11.2021 | 10,6322 | 10,987 | 10,2233 | 10,3464 |
| 30.11.2021 | 10,3957 | 10,4547 | 9,6664 | 9,8292 |
| 01.12.2021 | 9,8292 | 10,0558 | 9,6369 | 9,7355 |
| 02.12.2021 | 9,7355 | 9,9768 | 9,6074 | 9,8389 |
| 05.12.2021 | 9,8636 | 10,0212 | 9,6714 | 9,6863 |
| 06.12.2021 | 9,6912 | 9,9671 | 9,6912 | 9,8389 |
| 07.12.2021 | 9,8636 | 10,0312 | 9,6369 | 10,0262 |
| 08.12.2021 | 10,1493 | 10,4153 | 10,0016 | 10,0212 |
| 09.12.2021 | 10,0163 | 10,0212 | 9,6812 | 9,908 |
| 12.12.2021 | 10,0508 | 10,514 | 9,8636 | 10,4302 |
| 13.12.2021 | 10,4302 | 11,4698 | 10,3315 | 11,4698 |
| 14.12.2021 | 12,0216 | 12,465 | 11,6026 | 11,6569 |
| 15.12.2021 | 11,652 | 12,263 | 11,4796 | 11,997 |
| 16.12.2021 | 12,0216 | 13,167 | 10,7997 | 11,3319 |
| 19.12.2021 | 10,5977 | 12,189 | 10,5977 | 11,652 |
| 20.12.2021 | 12,0017 | 12,1446 | 10,5682 | 10,6913 |
| 21.12.2021 | 10,5927 | 10,9376 | 10,2824 | 10,3464 |
| 22.12.2021 | 10,5732 | 11,0903 | 10,2233 | 10,6272 |
| 23.12.2021 | 10,8835 | 11,2678 | 10,6765 | 11,2678 |
| 26.12.2021 | 11,4301 | 12,0855 | 11,0854 | 11,3762 |
| 27.12.2021 | 11,4301 | 11,5437 | 10,7159 | 10,8785 |
| 28.12.2021 | 10,8736 | 11,317 | 10,4252 | 11,1888 |
| 29.12.2021 | 11,179 | 11,5782 | 10,9623 | 11,5782 |
| 30.12.2021 | 11,6669 | 12,7359 | 11,4057 | 12,7114 |