MEDTR
MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş.
18:10:01
30.08 ₺
+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:30.08
Önceki haftaya göre (WoW)
-0.99%
Önceki aya göre (MoM)
+0.13%
Yılbaşından bugüne (YTD)
+4.59%
Önceki yıla göre (YoY)
+18.37%
MEDTR: MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,1401
KAPANIŞ 33,9083
En Düşük
DÜŞÜK 20,9332
En Yüksek
YÜKSEK 46,9716
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 37,8578 | 38,2722 | 37,1986 | 37,8578 |
| 02.01.2023 | 37,9521 | 38,2722 | 37,0103 | 37,2739 |
| 03.01.2023 | 37,2928 | 37,6506 | 34,0909 | 35,7673 |
| 04.01.2023 | 35,7859 | 36,6147 | 33,3751 | 33,62 |
| 05.01.2023 | 33,7142 | 36,9726 | 32,2073 | 36,1252 |
| 08.01.2023 | 36,2569 | 38,6677 | 35,4094 | 37,3869 |
| 09.01.2023 | 37,8578 | 39,5529 | 36,5584 | 36,8031 |
| 10.01.2023 | 36,8031 | 38,0462 | 33,7896 | 34,6936 |
| 11.01.2023 | 35,8047 | 37,1798 | 34,1474 | 35,3528 |
| 12.01.2023 | 35,3528 | 38,4606 | 34,8631 | 37,2174 |
| 15.01.2023 | 37,1986 | 40,4949 | 36,8219 | 40,1556 |
| 16.01.2023 | 40,4193 | 41,4554 | 38,4229 | 38,9502 |
| 17.01.2023 | 39,0822 | 40,7583 | 38,0462 | 38,31 |
| 18.01.2023 | 38,3663 | 39,1951 | 37,3118 | 37,4811 |
| 19.01.2023 | 37,8391 | 38,5359 | 37,4811 | 38,2344 |
| 22.01.2023 | 39,0256 | 39,0256 | 36,7466 | 36,7466 |
| 23.01.2023 | 37,2552 | 37,3305 | 35,6354 | 36,3134 |
| 24.01.2023 | 36,6524 | 36,6712 | 34,3547 | 35,9742 |
| 25.01.2023 | 36,0874 | 36,3511 | 34,6371 | 34,8442 |
| 26.01.2023 | 34,8442 | 35,108 | 33,1116 | 34,1285 |
| 29.01.2023 | 34,6936 | 34,7126 | 32,6783 | 32,8101 |
| 30.01.2023 | 32,7725 | 33,9214 | 31,6047 | 32,0568 |
| 31.01.2023 | 32,8289 | 33,0738 | 29,7777 | 29,9096 |
| 01.02.2023 | 30,0414 | 30,9832 | 27,8754 | 29,8531 |
| 02.02.2023 | 29,3257 | 31,9437 | 29,3257 | 31,5482 |
| 05.02.2023 | 31,4917 | 31,5294 | 29,9472 | 30,1356 |
| 06.02.2023 | 29,8154 | 32,4334 | 27,7059 | 28,158 |
| 14.02.2023 | 30,1356 | 30,9644 | 29,0432 | 30,3051 |
| 15.02.2023 | 30,2862 | 32,0568 | 27,7813 | 27,7813 |
| 16.02.2023 | 27,7813 | 29,1939 | 27,1408 | 28,6475 |
| 19.02.2023 | 29,1939 | 31,5105 | 28,6475 | 31,2657 |
| 20.02.2023 | 30,6819 | 31,2281 | 29,2315 | 29,288 |
| 21.02.2023 | 29,1939 | 30,1356 | 28,2522 | 29,6646 |
| 22.02.2023 | 29,4952 | 30,2862 | 29,1939 | 30,1356 |
| 23.02.2023 | 30,098 | 31,5859 | 29,9472 | 31,2281 |
| 26.02.2023 | 31,1339 | 31,5105 | 29,6646 | 29,6646 |
| 27.02.2023 | 29,7589 | 30,6629 | 29,6272 | 29,7777 |
| 28.02.2023 | 30,0226 | 30,8702 | 29,7777 | 29,8531 |
| 01.03.2023 | 29,9472 | 30,7572 | 29,8531 | 30,1545 |
| 02.03.2023 | 30,6066 | 31,0772 | 28,9867 | 29,401 |
| 05.03.2023 | 29,4764 | 30,2297 | 29,3257 | 29,7589 |
| 06.03.2023 | 29,7589 | 30,3805 | 29,7589 | 30,1733 |
| 07.03.2023 | 30,3429 | 30,4182 | 29,6458 | 29,8342 |
| 08.03.2023 | 29,7966 | 30,2675 | 29,7966 | 30,1356 |
| 09.03.2023 | 30,192 | 31,2281 | 30,0602 | 30,9267 |
| 12.03.2023 | 30,9267 | 31,8307 | 30,3051 | 31,7931 |
| 13.03.2023 | 31,7742 | 31,8683 | 30,6441 | 31,0772 |
| 14.03.2023 | 31,0772 | 31,3599 | 29,288 | 30,9267 |
| 15.03.2023 | 31,0208 | 31,5105 | 30,7383 | 31,1904 |
| 16.03.2023 | 31,3221 | 32,7536 | 30,9078 | 32,6594 |
| 19.03.2023 | 33,4316 | 34,5994 | 31,5482 | 31,5482 |
| 20.03.2023 | 31,5482 | 31,7177 | 30,1167 | 30,1167 |
| 21.03.2023 | 30,4557 | 30,7006 | 29,5894 | 29,9284 |
| 22.03.2023 | 29,9284 | 30,4182 | 29,7966 | 30,1733 |
| 23.03.2023 | 30,2038 | 30,9441 | 29,9 | 29,9 |
| 26.03.2023 | 30,3746 | 30,4125 | 29,4254 | 29,9 |
| 27.03.2023 | 29,8811 | 29,8811 | 27,9067 | 28,3434 |
| 28.03.2023 | 28,4383 | 29,2925 | 27,2422 | 28,3434 |
| 29.03.2023 | 28,3623 | 29,4254 | 27,394 | 27,451 |
| 30.03.2023 | 27,451 | 27,8117 | 25,9513 | 25,9513 |
| 02.04.2023 | 26,5903 | 27,3985 | 24,0476 | 24,0674 |
| 03.04.2023 | 24,0674 | 25,8217 | 23,8701 | 25,5851 |
| 04.04.2023 | 25,6047 | 27,2999 | 25,2303 | 26,1369 |
| 05.04.2023 | 26,2158 | 27,7139 | 26,0976 | 27,5956 |
| 06.04.2023 | 27,5956 | 28,1869 | 27,4577 | 28,1869 |
| 09.04.2023 | 28,1869 | 30,0792 | 28,1869 | 29,5667 |
| 10.04.2023 | 30,7493 | 30,7493 | 28,5614 | 29,5865 |
| 11.04.2023 | 29,074 | 30,4537 | 29,074 | 30,4537 |
| 12.04.2023 | 30,4537 | 31,3605 | 29,9609 | 30,5523 |
| 13.04.2023 | 30,6706 | 30,7888 | 29,6652 | 30,1777 |
| 16.04.2023 | 29,9018 | 30,6903 | 29,7441 | 30,3552 |
| 17.04.2023 | 30,2566 | 30,2566 | 28,8571 | 29,9609 |
| 18.04.2023 | 30,848 | 31,6166 | 30,3156 | 31,2422 |
| 19.04.2023 | 31,2422 | 32,0307 | 29,7441 | 32,0307 |
| 23.04.2023 | 32,0307 | 32,957 | 31,6364 | 32,0307 |
| 24.04.2023 | 32,0307 | 32,3066 | 30,0792 | 30,2566 |
| 25.04.2023 | 30,2566 | 30,5917 | 29,3302 | 30,5917 |
| 26.04.2023 | 30,5523 | 30,5523 | 29,3104 | 30,0989 |
| 27.04.2023 | 30,0989 | 30,2566 | 28,9557 | 29,8624 |
| 01.05.2023 | 29,409 | 29,409 | 27,6153 | 28,7586 |
| 02.05.2023 | 28,7191 | 28,7191 | 26,1173 | 27,2999 |
| 03.05.2023 | 26,3341 | 28,8177 | 26,3144 | 26,6101 |
| 04.05.2023 | 26,6101 | 27,1028 | 25,4865 | 26,0187 |
| 07.05.2023 | 25,8413 | 26,2356 | 24,836 | 25,2303 |
| 08.05.2023 | 25,2303 | 25,526 | 23,5745 | 23,949 |
| 09.05.2023 | 23,949 | 23,949 | 22,4116 | 22,5692 |
| 10.05.2023 | 22,5692 | 24,4221 | 21,7019 | 23,4562 |
| 11.05.2023 | 23,7519 | 23,8899 | 22,3721 | 22,6678 |
| 14.05.2023 | 20,9332 | 24,087 | 20,9332 | 23,0423 |
| 15.05.2023 | 23,0423 | 23,3972 | 22,5298 | 22,9437 |
| 16.05.2023 | 23,0817 | 25,2303 | 23,0817 | 25,2303 |
| 17.05.2023 | 25,2303 | 25,4274 | 24,0476 | 25,4077 |
| 21.05.2023 | 25,5062 | 27,4773 | 25,4077 | 27,0634 |
| 22.05.2023 | 27,0634 | 27,7927 | 25,9596 | 27,1028 |
| 23.05.2023 | 27,1028 | 27,7927 | 27,0043 | 27,5956 |
| 24.05.2023 | 27,5956 | 27,7139 | 26,3538 | 27,5956 |
| 25.05.2023 | 26,8269 | 27,5562 | 26,8269 | 26,9845 |
| 28.05.2023 | 27,5562 | 29,6652 | 26,4129 | 28,2855 |
| 29.05.2023 | 28,4038 | 29,5667 | 27,5167 | 28,7783 |
| 30.05.2023 | 29,5667 | 31,3407 | 29,2513 | 30,6706 |
| 31.05.2023 | 30,6903 | 30,9859 | 29,685 | 30,7888 |
| 01.06.2023 | 30,8282 | 31,735 | 30,6113 | 31,5378 |
| 04.06.2023 | 31,5378 | 32,9176 | 31,183 | 31,4393 |
| 05.06.2023 | 31,4393 | 32,0109 | 31,045 | 31,5378 |
| 06.06.2023 | 31,5378 | 33,0161 | 31,4393 | 32,2277 |
| 07.06.2023 | 32,2277 | 33,2132 | 31,7152 | 33,2132 |
| 08.06.2023 | 33,2132 | 34,4748 | 32,7403 | 34,3566 |
| 11.06.2023 | 34,6916 | 35,3027 | 33,5089 | 33,5089 |
| 12.06.2023 | 33,5089 | 33,5877 | 32,2079 | 32,6811 |
| 13.06.2023 | 32,6811 | 33,095 | 31,1238 | 32,1489 |
| 14.06.2023 | 32,5234 | 32,9373 | 31,4787 | 31,7152 |
| 15.06.2023 | 31,735 | 32,1489 | 31,2027 | 31,5575 |
| 18.06.2023 | 31,735 | 31,735 | 29,3696 | 29,3696 |
| 19.06.2023 | 29,6652 | 30,0792 | 28,7388 | 29,9609 |
| 20.06.2023 | 31,1633 | 31,6758 | 30,2369 | 30,5917 |
| 21.06.2023 | 30,9465 | 31,5378 | 30,2369 | 31,4393 |
| 22.06.2023 | 33,5089 | 33,5089 | 31,459 | 32,5234 |
| 25.06.2023 | 32,7796 | 33,4893 | 32,2277 | 32,7993 |
| 26.06.2023 | 33,0359 | 35,7757 | 32,7993 | 35,4407 |
| 02.07.2023 | 35,4407 | 38,8113 | 35,4407 | 38,4762 |
| 03.07.2023 | 38,4762 | 38,6339 | 36,5641 | 36,9584 |
| 04.07.2023 | 36,9386 | 36,9584 | 35,1055 | 36,0517 |
| 05.07.2023 | 36,8204 | 36,8204 | 35,4012 | 35,4012 |
| 06.07.2023 | 35,4012 | 35,9532 | 34,9873 | 35,7363 |
| 09.07.2023 | 35,9728 | 37,6878 | 35,7363 | 37,53 |
| 10.07.2023 | 37,7468 | 38,279 | 36,6627 | 37,3921 |
| 11.07.2023 | 37,3921 | 39,5997 | 37,2541 | 38,4959 |
| 12.07.2023 | 38,4959 | 38,8309 | 36,5839 | 36,8401 |
| 13.07.2023 | 36,8401 | 36,8598 | 35,48 | 36,7219 |
| 16.07.2023 | 36,7219 | 37,2541 | 36,5247 | 36,7613 |
| 17.07.2023 | 37,1555 | 37,8848 | 35,6772 | 35,7757 |
| 18.07.2023 | 35,7757 | 37,3723 | 34,1397 | 36,6627 |
| 19.07.2023 | 36,8204 | 37,8454 | 36,2684 | 37,2541 |
| 20.07.2023 | 38,417 | 38,7521 | 37,0373 | 37,3526 |
| 23.07.2023 | 37,9637 | 39,0872 | 37,7862 | 38,4367 |
| 24.07.2023 | 38,5353 | 38,8309 | 36,781 | 37,2737 |
| 25.07.2023 | 37,2935 | 37,9439 | 36,8204 | 36,8401 |
| 26.07.2023 | 36,9584 | 37,8257 | 36,8204 | 36,8598 |
| 27.07.2023 | 36,8796 | 37,2146 | 35,5392 | 35,5392 |
| 30.07.2023 | 35,618 | 36,5051 | 34,9281 | 35,48 |
| 31.07.2023 | 35,5786 | 35,7757 | 34,1594 | 34,5141 |
| 01.08.2023 | 34,5141 | 37,4905 | 34,4946 | 36,8598 |
| 02.08.2023 | 36,9386 | 39,2448 | 35,48 | 37,9242 |
| 03.08.2023 | 38,0425 | 38,3974 | 36,4657 | 36,7613 |
| 06.08.2023 | 36,9584 | 40,4276 | 36,9386 | 40,4276 |
| 07.08.2023 | 41,2553 | 41,3934 | 38,3184 | 40,7036 |
| 08.08.2023 | 40,7036 | 40,7232 | 37,6482 | 37,6482 |
| 09.08.2023 | 37,8848 | 38,8703 | 35,9925 | 36,1108 |
| 10.08.2023 | 36,4657 | 37,4315 | 34,6719 | 36,4853 |
| 13.08.2023 | 37,4512 | 38,3382 | 36,6036 | 36,9584 |
| 14.08.2023 | 37,4512 | 38,6339 | 36,8598 | 37,5892 |
| 15.08.2023 | 37,9637 | 39,6194 | 37,1555 | 39,1266 |
| 16.08.2023 | 39,1266 | 40,2896 | 37,6878 | 38,5944 |
| 17.08.2023 | 38,5944 | 41,0583 | 38,4367 | 39,6983 |
| 20.08.2023 | 39,0281 | 42,3395 | 38,0031 | 40,1712 |
| 21.08.2023 | 40,4473 | 41,3934 | 39,0083 | 39,0083 |
| 22.08.2023 | 39,3632 | 40,9401 | 39,1266 | 39,4223 |
| 23.08.2023 | 42,2804 | 42,7535 | 38,6733 | 39,2251 |
| 24.08.2023 | 39,5208 | 39,994 | 37,4512 | 38,2987 |
| 27.08.2023 | 38,4367 | 39,718 | 36,5839 | 37,8651 |
| 28.08.2023 | 38,2002 | 39,4223 | 37,8454 | 38,3579 |
| 30.08.2023 | 38,4762 | 38,8901 | 37,7468 | 38,0425 |
| 31.08.2023 | 38,0425 | 38,3382 | 36,9584 | 37,4905 |
| 03.09.2023 | 38,0819 | 38,8507 | 37,53 | 38,6535 |
| 04.09.2023 | 38,7915 | 39,0281 | 37,9439 | 38,2987 |
| 05.09.2023 | 38,7324 | 38,7915 | 37,1753 | 37,7272 |
| 06.09.2023 | 37,7468 | 38,2594 | 37,4117 | 37,8454 |
| 07.09.2023 | 37,8848 | 41,4131 | 37,5498 | 41,0978 |
| 10.09.2023 | 41,7877 | 42,3592 | 38,9689 | 40,1122 |
| 11.09.2023 | 40,2107 | 40,3092 | 38,4564 | 38,9689 |
| 12.09.2023 | 38,9689 | 41,1963 | 38,9689 | 39,1069 |
| 13.09.2023 | 40,1517 | 40,1517 | 36,2489 | 38,7719 |
| 14.09.2023 | 40,8612 | 42,4972 | 38,8901 | 39,4815 |
| 17.09.2023 | 39,4815 | 40,9006 | 36,0912 | 36,6627 |
| 18.09.2023 | 36,6233 | 36,8796 | 35,5786 | 36,4657 |
| 19.09.2023 | 37,0373 | 37,1949 | 34,4354 | 34,6916 |
| 20.09.2023 | 34,0412 | 38,1607 | 34,0214 | 38,1607 |
| 21.09.2023 | 40,8021 | 40,8021 | 37,8454 | 38,1411 |
| 24.09.2023 | 38,2002 | 41,9453 | 38,2002 | 41,9453 |
| 25.09.2023 | 42,8717 | 46,0256 | 41,4131 | 42,99 |
| 26.09.2023 | 42,9703 | 46,9716 | 41,8467 | 44,0347 |
| 27.09.2023 | 44,0347 | 44,3697 | 42,0833 | 42,0833 |
| 28.09.2023 | 42,379 | 44,0545 | 41,4328 | 42,379 |
| 01.10.2023 | 43,9558 | 44,1924 | 41,965 | 42,2607 |
| 02.10.2023 | 42,2607 | 42,379 | 41,0978 | 41,3146 |
| 03.10.2023 | 41,5117 | 42,379 | 39,7771 | 39,7771 |
| 04.10.2023 | 39,7771 | 40,6049 | 38,1411 | 39,915 |
| 05.10.2023 | 39,915 | 40,5656 | 39,2055 | 40,2107 |
| 08.10.2023 | 40,191 | 43,8572 | 40,0924 | 41,3934 |
| 09.10.2023 | 42,3395 | 42,6747 | 41,5708 | 41,7285 |
| 10.10.2023 | 42,1424 | 42,5761 | 39,718 | 39,718 |
| 11.10.2023 | 40,191 | 42,8717 | 39,7574 | 40,4473 |
| 12.10.2023 | 40,5261 | 41,0583 | 38,7324 | 39,1266 |
| 15.10.2023 | 39,7574 | 40,0924 | 37,2935 | 37,7074 |
| 16.10.2023 | 37,7272 | 38,7915 | 37,1358 | 38,2594 |
| 17.10.2023 | 38,2002 | 40,0137 | 37,1358 | 38,3382 |
| 18.10.2023 | 38,3382 | 38,7127 | 37,1358 | 38,0425 |
| 19.10.2023 | 37,4117 | 37,4709 | 36,1502 | 36,6825 |
| 22.10.2023 | 36,6825 | 38,8507 | 36,5444 | 37,4315 |
| 23.10.2023 | 37,4117 | 39,3435 | 37,4117 | 39,3435 |
| 24.10.2023 | 39,4223 | 40,3487 | 36,6036 | 36,6036 |
| 25.10.2023 | 38,2002 | 39,0281 | 36,3079 | 38,5353 |
| 26.10.2023 | 38,7324 | 39,58 | 37,6482 | 38,3776 |
| 29.10.2023 | 38,4367 | 39,0083 | 37,806 | 38,279 |
| 30.10.2023 | 39,0281 | 39,0872 | 36,643 | 36,9978 |
| 31.10.2023 | 37,1753 | 37,9439 | 36,17 | 37,4512 |
| 01.11.2023 | 37,9439 | 37,9439 | 37,2146 | 37,4117 |
| 02.11.2023 | 37,4117 | 38,2199 | 37,057 | 37,9439 |
| 05.11.2023 | 37,9242 | 39,2448 | 37,9242 | 38,4367 |
| 06.11.2023 | 38,5353 | 39,8756 | 37,4315 | 39,718 |
| 07.11.2023 | 39,4026 | 39,4026 | 37,9439 | 37,9834 |
| 08.11.2023 | 37,9637 | 39,0083 | 37,3329 | 38,279 |
| 09.11.2023 | 38,279 | 38,3184 | 36,4459 | 37,4709 |
| 12.11.2023 | 37,4709 | 37,7272 | 36,4657 | 36,5051 |
| 13.11.2023 | 36,8598 | 37,7468 | 36,0517 | 37,057 |
| 14.11.2023 | 37,8848 | 37,8848 | 36,4657 | 36,8598 |
| 15.11.2023 | 37,057 | 37,2737 | 36,3869 | 36,6627 |
| 16.11.2023 | 36,7416 | 37,5103 | 36,3671 | 36,5641 |
| 19.11.2023 | 37,0766 | 37,0964 | 36,5839 | 36,8796 |
| 20.11.2023 | 37,2541 | 37,3723 | 36,8007 | 37,2343 |
| 21.11.2023 | 37,2737 | 37,2935 | 36,3671 | 36,5247 |
| 22.11.2023 | 36,5247 | 38,555 | 36,4853 | 37,1358 |
| 23.11.2023 | 36,9584 | 39,304 | 36,5839 | 36,5839 |
| 26.11.2023 | 37,0373 | 37,3921 | 36,4064 | 36,5444 |
| 27.11.2023 | 36,6825 | 36,8993 | 36,0714 | 36,2094 |
| 28.11.2023 | 36,2094 | 36,6627 | 35,48 | 35,5786 |
| 29.11.2023 | 35,6969 | 36,6627 | 35,3027 | 35,6772 |
| 30.11.2023 | 36,2291 | 36,2291 | 35,1055 | 35,3421 |
| 03.12.2023 | 35,9925 | 36,5444 | 35,4998 | 35,9137 |
| 04.12.2023 | 35,8152 | 36,2882 | 35,5786 | 35,6575 |
| 05.12.2023 | 35,7363 | 36,0123 | 34,2186 | 34,3959 |
| 06.12.2023 | 34,4748 | 34,4748 | 33,3513 | 33,7652 |
| 07.12.2023 | 33,844 | 34,7902 | 33,6075 | 34,0018 |
| 10.12.2023 | 33,9426 | 34,1791 | 32,0307 | 32,0307 |
| 11.12.2023 | 32,1291 | 35,2238 | 32,0109 | 33,2725 |
| 12.12.2023 | 33,1148 | 33,1936 | 31,2422 | 31,2422 |
| 13.12.2023 | 31,2618 | 32,3657 | 31,2618 | 31,6364 |
| 14.12.2023 | 32,0109 | 33,0161 | 31,735 | 32,0307 |
| 17.12.2023 | 32,5036 | 32,5036 | 30,0792 | 30,5523 |
| 18.12.2023 | 30,5523 | 31,5378 | 28,9163 | 29,3696 |
| 19.12.2023 | 29,547 | 29,7835 | 28,6994 | 29,1133 |
| 20.12.2023 | 29,0937 | 30,0792 | 28,8571 | 29,9412 |
| 21.12.2023 | 29,9412 | 30,3552 | 27,8518 | 28,1869 |
| 24.12.2023 | 28,3447 | 28,5418 | 25,3683 | 25,3683 |
| 25.12.2023 | 25,3683 | 26,1369 | 25,0135 | 25,3092 |
| 26.12.2023 | 25,2499 | 25,8019 | 23,9884 | 24,3433 |
| 27.12.2023 | 24,5403 | 25,2894 | 24,2053 | 24,9542 |
| 28.12.2023 | 24,7769 | 27,4379 | 24,7769 | 27,4379 |