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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,098
KAPANIŞ 20,1482
En Düşük
DÜŞÜK 8,5531
En Yüksek
YÜKSEK 45,2788
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 12,5389 | 13,1302 | 12,3294 | 12,465 |
| 03.01.2022 | 12,5266 | 12,551 | 11,6274 | 11,923 |
| 04.01.2022 | 11,8984 | 12,1151 | 11,6077 | 11,6225 |
| 05.01.2022 | 11,6128 | 11,923 | 11,4746 | 11,5289 |
| 06.01.2022 | 11,4844 | 11,6077 | 11,2086 | 11,3071 |
| 09.01.2022 | 11,386 | 11,6471 | 11,2086 | 11,4353 |
| 10.01.2022 | 11,4746 | 11,5239 | 11,184 | 11,184 |
| 11.01.2022 | 11,2038 | 11,3269 | 10,9131 | 10,9228 |
| 12.01.2022 | 10,9228 | 11,0114 | 10,6272 | 10,6666 |
| 13.01.2022 | 10,6666 | 11,1643 | 10,6075 | 10,9426 |
| 16.01.2022 | 10,9474 | 11,2185 | 10,8736 | 10,9228 |
| 17.01.2022 | 10,9228 | 11,3809 | 10,7208 | 10,9771 |
| 18.01.2022 | 10,9771 | 11,2825 | 10,6962 | 11,1595 |
| 19.01.2022 | 11,2825 | 11,5535 | 11,2233 | 11,4698 |
| 20.01.2022 | 11,4599 | 11,5782 | 11,0854 | 11,0854 |
| 23.01.2022 | 11,174 | 11,174 | 10,2872 | 10,3267 |
| 24.01.2022 | 10,3267 | 10,6962 | 10,2429 | 10,514 |
| 25.01.2022 | 10,5732 | 10,642 | 10,2478 | 10,2527 |
| 26.01.2022 | 10,1937 | 10,4647 | 9,7305 | 10,2478 |
| 27.01.2022 | 10,2922 | 10,7603 | 10,2922 | 10,4202 |
| 30.01.2022 | 10,6272 | 10,637 | 10,2478 | 10,2478 |
| 31.01.2022 | 10,2527 | 10,637 | 10,2527 | 10,5732 |
| 01.02.2022 | 10,5927 | 10,7455 | 10,3464 | 10,3662 |
| 02.02.2022 | 10,4202 | 10,4893 | 10,0754 | 10,1443 |
| 03.02.2022 | 10,2233 | 10,2922 | 10,0016 | 10,0656 |
| 06.02.2022 | 10,1739 | 10,637 | 10,1739 | 10,3759 |
| 07.02.2022 | 10,3759 | 10,4942 | 10,2478 | 10,3118 |
| 08.02.2022 | 10,3168 | 11,051 | 10,3168 | 10,8144 |
| 09.02.2022 | 10,8046 | 10,8539 | 10,3071 | 10,5039 |
| 10.02.2022 | 10,5039 | 10,5039 | 10,2824 | 10,3513 |
| 13.02.2022 | 10,1739 | 10,3464 | 9,8538 | 10,0607 |
| 14.02.2022 | 10,3464 | 10,4597 | 10,1247 | 10,1691 |
| 15.02.2022 | 10,371 | 10,9131 | 10,3218 | 10,7159 |
| 16.02.2022 | 10,7061 | 10,8292 | 10,4547 | 10,7504 |
| 17.02.2022 | 11,1692 | 11,2825 | 10,6175 | 10,7061 |
| 20.02.2022 | 10,647 | 11,0756 | 10,6322 | 10,7849 |
| 21.02.2022 | 10,3464 | 10,7084 | 9,8636 | 10,2688 |
| 22.02.2022 | 10,3464 | 10,5275 | 10,1825 | 10,2 |
| 23.02.2022 | 9,6136 | 9,6136 | 9,1824 | 9,1824 |
| 24.02.2022 | 9,1307 | 9,5445 | 8,7082 | 9,2341 |
| 27.02.2022 | 9,1824 | 9,2514 | 8,7255 | 8,9669 |
| 28.02.2022 | 8,9669 | 9,1565 | 8,6737 | 8,76 |
| 01.03.2022 | 8,7944 | 8,9755 | 8,5531 | 8,8807 |
| 02.03.2022 | 9,0704 | 9,7428 | 9,0704 | 9,3548 |
| 03.03.2022 | 9,3548 | 10,2861 | 9,2859 | 10,2861 |
| 06.03.2022 | 10,4499 | 11,0621 | 9,9411 | 10,4843 |
| 07.03.2022 | 10,4068 | 11,1655 | 10,2601 | 10,6999 |
| 08.03.2022 | 10,7344 | 10,8551 | 10,3723 | 10,4153 |
| 09.03.2022 | 10,4499 | 10,6913 | 10,0791 | 10,5706 |
| 10.03.2022 | 10,6309 | 11,2172 | 10,3895 | 10,8637 |
| 13.03.2022 | 10,9499 | 11,1051 | 10,7084 | 10,9932 |
| 14.03.2022 | 10,9671 | 10,9844 | 10,5792 | 10,5792 |
| 15.03.2022 | 10,6481 | 10,6999 | 10,3895 | 10,4325 |
| 16.03.2022 | 10,5792 | 10,6051 | 10,2947 | 10,3464 |
| 17.03.2022 | 10,4843 | 10,5877 | 10,4068 | 10,4843 |
| 20.03.2022 | 10,7603 | 10,9844 | 10,6654 | 10,7775 |
| 21.03.2022 | 10,7775 | 11,2862 | 10,4843 | 11,1569 |
| 22.03.2022 | 11,1655 | 11,6396 | 11,0793 | 11,5535 |
| 23.03.2022 | 11,6138 | 11,838 | 11,0362 | 11,131 |
| 24.03.2022 | 11,1395 | 11,7001 | 11,0362 | 11,4327 |
| 27.03.2022 | 11,5017 | 11,7432 | 11,2947 | 11,5966 |
| 28.03.2022 | 11,6484 | 11,8294 | 11,6138 | 11,6828 |
| 29.03.2022 | 11,7087 | 11,7259 | 11,4327 | 11,4586 |
| 30.03.2022 | 11,4932 | 12,3725 | 11,2 | 12,2088 |
| 31.03.2022 | 12,2088 | 12,2692 | 11,8552 | 12,0105 |
| 03.04.2022 | 12,2048 | 12,2426 | 11,6871 | 11,9883 |
| 04.04.2022 | 11,913 | 11,9789 | 11,4986 | 11,7245 |
| 05.04.2022 | 11,7717 | 11,913 | 11,574 | 11,6117 |
| 06.04.2022 | 11,6117 | 11,6964 | 11,4798 | 11,5175 |
| 07.04.2022 | 11,6304 | 11,7717 | 11,4422 | 11,4515 |
| 10.04.2022 | 11,5362 | 11,6682 | 11,3667 | 11,4986 |
| 11.04.2022 | 11,5079 | 11,847 | 11,4045 | 11,6964 |
| 12.04.2022 | 11,7529 | 11,7622 | 11,3667 | 11,4704 |
| 13.04.2022 | 11,4609 | 11,5646 | 11,3009 | 11,3385 |
| 14.04.2022 | 11,3385 | 11,4892 | 11,3291 | 11,4045 |
| 17.04.2022 | 11,4327 | 11,5175 | 11,3574 | 11,3667 |
| 18.04.2022 | 11,3856 | 11,4515 | 11,1219 | 11,1597 |
| 19.04.2022 | 11,0088 | 11,3762 | 11,0088 | 11,3574 |
| 20.04.2022 | 11,4704 | 11,847 | 11,4138 | 11,7906 |
| 21.04.2022 | 11,7717 | 11,7717 | 11,3291 | 11,4233 |
| 24.04.2022 | 11,4704 | 11,6871 | 11,282 | 11,5269 |
| 25.04.2022 | 11,5834 | 11,6022 | 11,3102 | 11,3196 |
| 26.04.2022 | 11,3196 | 11,4704 | 11,2444 | 11,282 |
| 27.04.2022 | 11,282 | 11,6682 | 11,282 | 11,574 |
| 28.04.2022 | 11,5646 | 11,9789 | 11,4704 | 11,9695 |
| 04.05.2022 | 12,1297 | 12,4968 | 11,9789 | 12,4028 |
| 05.05.2022 | 12,3273 | 12,6851 | 12,1862 | 12,5533 |
| 08.05.2022 | 12,5533 | 12,6851 | 12,2709 | 12,6004 |
| 09.05.2022 | 13,1842 | 13,2597 | 12,7041 | 12,77 |
| 10.05.2022 | 12,77 | 13,0431 | 12,6665 | 12,8171 |
| 11.05.2022 | 12,7793 | 13,2315 | 12,4404 | 12,5063 |
| 12.05.2022 | 12,6098 | 13,4291 | 12,5723 | 13,2315 |
| 15.05.2022 | 13,2785 | 13,4104 | 12,6193 | 12,7323 |
| 16.05.2022 | 12,9206 | 13,0148 | 12,6098 | 12,7512 |
| 17.05.2022 | 12,7323 | 13,2785 | 12,6946 | 13,0902 |
| 19.05.2022 | 13,0902 | 13,2785 | 12,9678 | 13,1184 |
| 22.05.2022 | 13,1842 | 13,7117 | 13,0996 | 13,5328 |
| 23.05.2022 | 13,5798 | 14,0602 | 13,3162 | 14,0319 |
| 24.05.2022 | 14,0319 | 14,0602 | 13,2597 | 13,9753 |
| 25.05.2022 | 13,9566 | 14,8229 | 13,7494 | 14,3709 |
| 26.05.2022 | 14,3804 | 14,6441 | 14,2109 | 14,3144 |
| 29.05.2022 | 14,2202 | 14,9076 | 14,1638 | 14,8795 |
| 30.05.2022 | 14,9549 | 15,4351 | 14,936 | 15,3032 |
| 31.05.2022 | 15,3032 | 15,3691 | 14,6252 | 14,7476 |
| 01.06.2022 | 14,8135 | 15,0113 | 14,2485 | 14,3521 |
| 02.06.2022 | 14,4085 | 15,3128 | 14,3144 | 15,0395 |
| 05.06.2022 | 15,1902 | 15,2844 | 14,71 | 14,7287 |
| 06.06.2022 | 14,7571 | 15,1433 | 14,4557 | 15,0301 |
| 07.06.2022 | 15,0585 | 15,7082 | 14,7853 | 15,0678 |
| 08.06.2022 | 15,2561 | 16,1602 | 15,1433 | 15,6423 |
| 09.06.2022 | 15,6423 | 16,3957 | 15,3975 | 16,3862 |
| 12.06.2022 | 16,3391 | 16,6687 | 16,0284 | 16,2451 |
| 13.06.2022 | 16,3015 | 16,4804 | 16,0754 | 16,3673 |
| 14.06.2022 | 16,3673 | 17,3563 | 16,1509 | 16,9512 |
| 15.06.2022 | 16,9512 | 17,6105 | 16,8194 | 17,2809 |
| 16.06.2022 | 17,3185 | 17,9872 | 17,1584 | 17,4881 |
| 19.06.2022 | 17,4881 | 17,5539 | 16,9419 | 17,4787 |
| 20.06.2022 | 17,5164 | 18,6464 | 17,4881 | 18,3639 |
| 21.06.2022 | 18,4203 | 19,042 | 18,3263 | 18,3734 |
| 22.06.2022 | 18,3827 | 18,8346 | 17,4692 | 18,7406 |
| 23.06.2022 | 18,8346 | 18,8346 | 18,3639 | 18,797 |
| 26.06.2022 | 18,3639 | 19,7199 | 18,1754 | 19,2115 |
| 27.06.2022 | 19,2115 | 19,3056 | 18,8536 | 18,9288 |
| 28.06.2022 | 18,9665 | 19,1173 | 18,0249 | 18,3827 |
| 29.06.2022 | 18,4016 | 18,4581 | 17,5729 | 17,7517 |
| 30.06.2022 | 17,8554 | 18,5898 | 17,1961 | 18,2226 |
| 03.07.2022 | 18,2038 | 18,797 | 18,0343 | 18,5239 |
| 04.07.2022 | 18,5806 | 18,7782 | 17,667 | 18,0813 |
| 05.07.2022 | 18,2698 | 18,2698 | 17,7235 | 17,9119 |
| 06.07.2022 | 17,8365 | 18,2226 | 17,6481 | 17,893 |
| 07.07.2022 | 17,9212 | 18,1191 | 17,8365 | 17,9119 |
| 12.07.2022 | 17,9872 | 18,4299 | 17,959 | 18,2038 |
| 13.07.2022 | 18,2038 | 18,7218 | 18,2038 | 18,6369 |
| 17.07.2022 | 18,7406 | 19,0231 | 18,072 | 18,072 |
| 18.07.2022 | 18,1754 | 18,1754 | 17,7517 | 17,8083 |
| 19.07.2022 | 17,8459 | 18,0436 | 17,6763 | 17,7517 |
| 20.07.2022 | 17,8459 | 18,6276 | 17,7611 | 18,3639 |
| 21.07.2022 | 18,3827 | 19,7765 | 18,3639 | 19,6824 |
| 24.07.2022 | 19,6635 | 20,0026 | 19,2303 | 19,4187 |
| 25.07.2022 | 19,4751 | 20,0026 | 19,0607 | 19,0607 |
| 26.07.2022 | 19,0607 | 19,4563 | 18,8346 | 19,136 |
| 27.07.2022 | 19,1738 | 19,362 | 18,8913 | 18,9102 |
| 28.07.2022 | 18,9288 | 19,4563 | 18,6746 | 19,362 |
| 31.07.2022 | 19,4563 | 20,8313 | 19,155 | 20,5299 |
| 01.08.2022 | 20,5299 | 21,0951 | 20,1908 | 20,6241 |
| 02.08.2022 | 20,6429 | 20,9254 | 20,4169 | 20,4169 |
| 03.08.2022 | 20,4546 | 21,0573 | 20,4357 | 20,8878 |
| 04.08.2022 | 21,0384 | 21,4904 | 20,9066 | 21,0384 |
| 07.08.2022 | 21,2079 | 21,2267 | 20,7182 | 21,1514 |
| 08.08.2022 | 21,2645 | 22,9973 | 21,0951 | 21,3774 |
| 09.08.2022 | 21,3774 | 21,7352 | 20,6429 | 21,4152 |
| 10.08.2022 | 21,6789 | 21,6789 | 21,2079 | 21,2833 |
| 11.08.2022 | 21,2833 | 21,4717 | 20,8878 | 20,9066 |
| 14.08.2022 | 20,9066 | 22,1309 | 20,6241 | 21,3022 |
| 15.08.2022 | 21,3022 | 22,1873 | 21,1514 | 21,189 |
| 16.08.2022 | 21,3962 | 21,5093 | 20,6618 | 21,0951 |
| 17.08.2022 | 21,1703 | 21,1703 | 20,2851 | 21,0195 |
| 18.08.2022 | 20,9066 | 21,7918 | 20,737 | 21,6599 |
| 21.08.2022 | 21,6599 | 21,6599 | 21,3022 | 21,3774 |
| 22.08.2022 | 21,2833 | 21,8484 | 21,2833 | 21,4339 |
| 23.08.2022 | 21,3398 | 21,7165 | 20,7936 | 21,7165 |
| 24.08.2022 | 21,7541 | 23,1291 | 21,6412 | 22,6958 |
| 25.08.2022 | 22,7524 | 23,1291 | 22,2251 | 22,6394 |
| 28.08.2022 | 22,5263 | 23,7317 | 22,2627 | 23,7317 |
| 30.08.2022 | 23,7317 | 25,8413 | 23,3552 | 25,8413 |
| 31.08.2022 | 25,7659 | 26,0485 | 24,5793 | 24,6359 |
| 01.09.2022 | 24,6359 | 25,9165 | 23,9954 | 24,6736 |
| 04.09.2022 | 24,6548 | 25,3139 | 24,1462 | 25,3139 |
| 05.09.2022 | 25,3705 | 25,4081 | 24,4664 | 25,2386 |
| 06.09.2022 | 25,201 | 25,201 | 24,7111 | 24,9183 |
| 07.09.2022 | 24,8619 | 25,3139 | 24,6359 | 24,8243 |
| 08.09.2022 | 24,8243 | 24,8619 | 22,8654 | 24,0144 |
| 11.09.2022 | 24,0144 | 24,2026 | 21,999 | 22,1309 |
| 12.09.2022 | 22,1685 | 22,3004 | 20,9066 | 20,9442 |
| 13.09.2022 | 20,9631 | 22,451 | 20,7936 | 22,1685 |
| 14.09.2022 | 22,1685 | 22,451 | 21,7918 | 22,3004 |
| 15.09.2022 | 21,9613 | 22,8278 | 21,9613 | 22,5074 |
| 18.09.2022 | 22,79 | 22,9029 | 22,0556 | 22,2251 |
| 19.09.2022 | 22,3191 | 22,7712 | 21,9425 | 22,5263 |
| 20.09.2022 | 22,5074 | 22,8843 | 22,1309 | 22,1309 |
| 21.09.2022 | 22,1495 | 22,4887 | 21,6599 | 21,6599 |
| 22.09.2022 | 21,6599 | 22,7712 | 21,5281 | 22,7147 |
| 25.09.2022 | 22,7712 | 22,8843 | 22,3946 | 22,6958 |
| 26.09.2022 | 22,79 | 23,1101 | 22,3004 | 22,6958 |
| 27.09.2022 | 23,5622 | 23,5622 | 22,5263 | 22,5263 |
| 28.09.2022 | 22,4133 | 23,0726 | 22,1309 | 22,6018 |
| 29.09.2022 | 22,6958 | 24,0144 | 22,5263 | 24,0144 |
| 02.10.2022 | 24,2215 | 24,2404 | 23,2985 | 23,92 |
| 03.10.2022 | 23,9013 | 23,9013 | 23,4493 | 23,5435 |
| 04.10.2022 | 23,5811 | 24,504 | 23,4493 | 24,391 |
| 05.10.2022 | 24,3344 | 25,7849 | 24,0144 | 25,295 |
| 06.10.2022 | 25,295 | 25,3516 | 24,0331 | 24,0331 |
| 09.10.2022 | 24,1085 | 26,2556 | 23,7882 | 25,9543 |
| 10.10.2022 | 25,992 | 27,4987 | 25,992 | 26,4064 |
| 11.10.2022 | 26,67 | 27,2916 | 26,331 | 26,5006 |
| 12.10.2022 | 26,6323 | 26,896 | 26,0108 | 26,5759 |
| 13.10.2022 | 26,8396 | 28,6475 | 26,3687 | 28,2522 |
| 16.10.2022 | 28,3086 | 28,6289 | 27,9696 | 28,0637 |
| 17.10.2022 | 28,0637 | 28,5346 | 27,5553 | 28,0637 |
| 18.10.2022 | 28,1956 | 28,5157 | 27,687 | 28,1768 |
| 19.10.2022 | 28,2897 | 29,3823 | 27,9318 | 29,0808 |
| 20.10.2022 | 29,1939 | 30,2675 | 28,2522 | 30,0226 |
| 23.10.2022 | 30,1545 | 31,2092 | 30,1167 | 30,3051 |
| 24.10.2022 | 30,5124 | 30,5124 | 28,2709 | 29,9472 |
| 25.10.2022 | 29,9472 | 30,1356 | 28,9113 | 29,0998 |
| 26.10.2022 | 29,0998 | 29,6082 | 28,3463 | 29,0808 |
| 27.10.2022 | 29,1939 | 30,0226 | 28,7607 | 29,6646 |
| 30.10.2022 | 29,6646 | 30,55 | 29,5329 | 30,0038 |
| 31.10.2022 | 30,0038 | 31,4728 | 29,6082 | 30,9832 |
| 01.11.2022 | 31,0772 | 32,9608 | 30,098 | 31,8119 |
| 02.11.2022 | 31,8119 | 32,2639 | 30,7006 | 31,3599 |
| 03.11.2022 | 31,6424 | 32,6783 | 31,1716 | 32,0191 |
| 06.11.2022 | 32,6783 | 32,9608 | 30,2486 | 31,925 |
| 07.11.2022 | 31,9061 | 32,0378 | 31,0208 | 31,0772 |
| 08.11.2022 | 31,1149 | 31,1149 | 30,1356 | 30,1733 |
| 09.11.2022 | 30,3993 | 30,6441 | 29,9096 | 30,6066 |
| 10.11.2022 | 30,6252 | 32,5277 | 30,1545 | 32,4523 |
| 13.11.2022 | 32,4334 | 32,6594 | 31,9437 | 32,132 |
| 14.11.2022 | 32,6029 | 32,7536 | 31,0772 | 31,4162 |
| 15.11.2022 | 31,5294 | 34,543 | 30,9644 | 34,543 |
| 16.11.2022 | 34,9008 | 37,5753 | 31,5482 | 35,9179 |
| 17.11.2022 | 35,0326 | 36,6336 | 34,2227 | 35,3528 |
| 20.11.2022 | 35,5036 | 36,577 | 33,9025 | 34,2604 |
| 21.11.2022 | 34,3921 | 35,4847 | 33,6954 | 34,8254 |
| 22.11.2022 | 35,0326 | 35,8237 | 34,3735 | 34,6371 |
| 23.11.2022 | 34,8442 | 38,0274 | 34,5052 | 37,1422 |
| 24.11.2022 | 37,2739 | 38,6866 | 36,5584 | 37,1044 |
| 27.11.2022 | 37,1044 | 38,0651 | 36,2569 | 37,6506 |
| 28.11.2022 | 37,6506 | 40,1181 | 37,0103 | 38,8749 |
| 29.11.2022 | 39,0822 | 42,736 | 38,4229 | 42,736 |
| 30.11.2022 | 42,736 | 45,2788 | 41,832 | 42,0957 |
| 01.12.2022 | 42,0957 | 42,9809 | 41,267 | 41,4365 |
| 04.12.2022 | 41,8885 | 42,4723 | 40,4949 | 40,4949 |
| 05.12.2022 | 40,6266 | 42,0203 | 39,4777 | 41,154 |
| 06.12.2022 | 41,4365 | 42,2087 | 39,4211 | 41,4365 |
| 07.12.2022 | 41,4365 | 41,4365 | 39,0444 | 40,0803 |
| 08.12.2022 | 40,2122 | 41,6625 | 39,8355 | 40,0426 |
| 11.12.2022 | 40,1744 | 41,4177 | 39,4777 | 40,6454 |
| 12.12.2022 | 40,6454 | 42,058 | 40,4193 | 40,9092 |
| 13.12.2022 | 40,9467 | 43,885 | 40,9278 | 43,1504 |
| 14.12.2022 | 43,527 | 43,7719 | 41,587 | 43,6024 |
| 15.12.2022 | 43,3199 | 44,6195 | 42,3782 | 43,885 |
| 18.12.2022 | 43,885 | 43,885 | 42,3405 | 42,3405 |
| 19.12.2022 | 42,3405 | 43,3575 | 41,9074 | 41,9074 |
| 20.12.2022 | 42,2087 | 42,2087 | 40,7772 | 41,2858 |
| 21.12.2022 | 41,3046 | 42,0393 | 38,8749 | 39,2705 |
| 22.12.2022 | 39,3646 | 40,5888 | 39,2705 | 39,3646 |
| 25.12.2022 | 39,5153 | 40,4193 | 39,5153 | 40,1934 |
| 26.12.2022 | 40,1934 | 41,041 | 39,9297 | 40,2122 |
| 27.12.2022 | 40,2122 | 40,3439 | 37,5189 | 38,5924 |
| 28.12.2022 | 38,5924 | 39,0822 | 36,9538 | 37,2928 |
| 29.12.2022 | 37,4434 | 38,6866 | 37,2174 | 37,6884 |