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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 38,3596
KAPANIŞ 38,405
En Düşük
DÜŞÜK 26,9058
En Yüksek
YÜKSEK 53,5112
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 27,4379 | 30,1777 | 26,9058 | 30,1777 |
| 02.01.2024 | 30,2566 | 32,8585 | 29,7441 | 30,572 |
| 03.01.2024 | 30,71 | 31,459 | 29,9609 | 30,5523 |
| 04.01.2024 | 30,5523 | 30,6311 | 29,2513 | 30,2369 |
| 07.01.2024 | 30,2369 | 30,8282 | 29,9412 | 30,0989 |
| 08.01.2024 | 30,1974 | 31,045 | 29,8229 | 29,8624 |
| 09.01.2024 | 29,9609 | 30,4341 | 29,5865 | 29,8033 |
| 10.01.2024 | 29,8033 | 30,5523 | 29,7047 | 30,3354 |
| 11.01.2024 | 30,0398 | 31,0254 | 29,7245 | 29,9215 |
| 14.01.2024 | 29,9412 | 30,9268 | 29,8624 | 30,1186 |
| 15.01.2024 | 30,1384 | 30,848 | 29,7245 | 30,1777 |
| 16.01.2024 | 30,1974 | 31,4393 | 30,1384 | 30,6706 |
| 17.01.2024 | 30,7691 | 31,9123 | 30,5325 | 31,4393 |
| 18.01.2024 | 31,5378 | 31,932 | 30,7691 | 31,2422 |
| 21.01.2024 | 31,735 | 33,233 | 31,5575 | 32,2868 |
| 22.01.2024 | 32,3459 | 33,7652 | 31,9715 | 32,9176 |
| 23.01.2024 | 33,5877 | 33,6075 | 31,9715 | 32,07 |
| 24.01.2024 | 32,3657 | 32,484 | 31,735 | 31,9123 |
| 25.01.2024 | 31,2422 | 31,6364 | 30,8874 | 31,1436 |
| 28.01.2024 | 31,1436 | 32,1291 | 30,9662 | 31,2815 |
| 29.01.2024 | 31,2815 | 31,932 | 29,7245 | 31,5378 |
| 30.01.2024 | 31,5378 | 32,0307 | 31,3013 | 31,4984 |
| 31.01.2024 | 31,6166 | 32,2474 | 31,3407 | 31,3998 |
| 01.02.2024 | 31,5378 | 32,3657 | 31,3802 | 31,9517 |
| 04.02.2024 | 32,0307 | 32,7403 | 31,8927 | 32,0307 |
| 05.02.2024 | 32,2672 | 33,844 | 32,1489 | 33,7061 |
| 06.02.2024 | 33,8637 | 34,5734 | 33,1738 | 33,1738 |
| 07.02.2024 | 33,233 | 34,7902 | 33,233 | 33,6075 |
| 08.02.2024 | 34,9281 | 34,9281 | 33,0359 | 33,1936 |
| 11.02.2024 | 33,5484 | 36,4262 | 33,4105 | 35,5392 |
| 12.02.2024 | 35,5392 | 36,2489 | 34,6916 | 34,7508 |
| 13.02.2024 | 34,8098 | 35,8349 | 34,0214 | 35,5589 |
| 14.02.2024 | 35,6772 | 36,4853 | 35,3421 | 35,4998 |
| 15.02.2024 | 35,9728 | 38,8113 | 35,6575 | 37,9439 |
| 18.02.2024 | 38,4367 | 39,2251 | 36,5247 | 36,5247 |
| 19.02.2024 | 36,6233 | 36,978 | 35,8152 | 36,0714 |
| 20.02.2024 | 36,4657 | 36,8007 | 35,6575 | 35,9532 |
| 21.02.2024 | 35,9925 | 37,1358 | 35,756 | 36,2684 |
| 22.02.2024 | 36,6627 | 36,6627 | 35,756 | 35,7955 |
| 25.02.2024 | 35,9728 | 37,2541 | 35,618 | 37,1555 |
| 26.02.2024 | 37,2541 | 38,4564 | 36,4657 | 37,4512 |
| 27.02.2024 | 37,4905 | 37,806 | 36,643 | 36,7416 |
| 28.02.2024 | 38,1411 | 38,8703 | 36,6627 | 38,417 |
| 29.02.2024 | 38,4959 | 39,3435 | 37,7272 | 37,9637 |
| 03.03.2024 | 38,3382 | 38,3974 | 36,5839 | 36,5839 |
| 04.03.2024 | 36,6036 | 37,2935 | 35,6772 | 35,6772 |
| 05.03.2024 | 35,9334 | 36,4262 | 34,4946 | 34,4946 |
| 06.03.2024 | 34,5536 | 35,9532 | 34,4946 | 35,8939 |
| 07.03.2024 | 35,8939 | 36,6036 | 35,4998 | 36,17 |
| 10.03.2024 | 36,4853 | 37,2343 | 36,3869 | 36,5444 |
| 11.03.2024 | 36,5444 | 36,643 | 34,9084 | 35,3027 |
| 12.03.2024 | 35,3816 | 38,8309 | 35,0464 | 36,3474 |
| 13.03.2024 | 36,3474 | 37,9439 | 35,7757 | 36,5247 |
| 14.03.2024 | 36,5444 | 38,9492 | 35,0464 | 37,668 |
| 17.03.2024 | 38,2396 | 38,6339 | 35,48 | 35,48 |
| 18.03.2024 | 35,48 | 37,4512 | 35,1843 | 36,6036 |
| 19.03.2024 | 36,6036 | 37,2541 | 35,7955 | 36,643 |
| 20.03.2024 | 36,643 | 37,3526 | 35,3421 | 36,1108 |
| 21.03.2024 | 36,1305 | 36,7416 | 33,7061 | 33,7061 |
| 24.03.2024 | 33,7061 | 34,9479 | 32,07 | 32,1291 |
| 25.03.2024 | 32,1291 | 32,5628 | 29,5667 | 29,8229 |
| 26.03.2024 | 30,0989 | 30,5523 | 29,3104 | 29,8033 |
| 27.03.2024 | 29,8229 | 31,0254 | 29,7047 | 31,0254 |
| 28.03.2024 | 30,8086 | 33,5089 | 30,572 | 32,5036 |
| 31.03.2024 | 32,5036 | 33,4695 | 30,4341 | 30,7888 |
| 01.04.2024 | 30,7888 | 31,4984 | 29,2513 | 29,685 |
| 02.04.2024 | 29,6455 | 30,0004 | 29,0543 | 29,4879 |
| 03.04.2024 | 29,5272 | 30,3552 | 29,271 | 29,6061 |
| 04.04.2024 | 26,9058 | 29,074 | 26,9058 | 28,8177 |
| 07.04.2024 | 28,5811 | 29,8821 | 28,1081 | 29,5272 |
| 08.04.2024 | 29,5667 | 31,2027 | 29,4879 | 30,9465 |
| 14.04.2024 | 30,848 | 32,8191 | 30,2961 | 32,0109 |
| 15.04.2024 | 31,8927 | 32,2868 | 30,907 | 31,7547 |
| 16.04.2024 | 31,7941 | 32,6219 | 31,7941 | 32,2474 |
| 17.04.2024 | 32,3264 | 32,7599 | 31,9912 | 32,4446 |
| 18.04.2024 | 32,4446 | 33,1148 | 31,8138 | 32,9965 |
| 21.04.2024 | 32,7205 | 33,5681 | 32,5628 | 33,1738 |
| 23.04.2024 | 33,2527 | 33,7061 | 32,3459 | 32,5234 |
| 24.04.2024 | 33,1738 | 33,6864 | 31,735 | 32,0109 |
| 25.04.2024 | 32,1686 | 32,1686 | 30,572 | 31,5182 |
| 28.04.2024 | 31,5182 | 32,5234 | 30,2566 | 31,0254 |
| 29.04.2024 | 31,0254 | 31,2815 | 30,6508 | 31,045 |
| 01.05.2024 | 31,2422 | 32,1291 | 31,1043 | 31,3407 |
| 02.05.2024 | 31,3407 | 34,1397 | 31,2815 | 32,1686 |
| 05.05.2024 | 32,1884 | 32,6023 | 31,5378 | 31,6561 |
| 06.05.2024 | 31,6561 | 32,2474 | 30,3749 | 30,7297 |
| 07.05.2024 | 31,3407 | 31,3407 | 29,8033 | 29,9806 |
| 08.05.2024 | 30,2961 | 30,4341 | 29,2908 | 30,1581 |
| 09.05.2024 | 30,4931 | 30,9465 | 29,5865 | 30,7493 |
| 12.05.2024 | 30,7493 | 31,0648 | 29,7245 | 30,4341 |
| 13.05.2024 | 30,4341 | 30,4341 | 29,685 | 30,0595 |
| 14.05.2024 | 30,0595 | 30,5523 | 30,0595 | 30,0989 |
| 15.05.2024 | 30,0989 | 31,0254 | 30,0989 | 31,0254 |
| 16.05.2024 | 31,1238 | 31,597 | 30,5917 | 31,5182 |
| 19.05.2024 | 31,5575 | 33,1541 | 31,5182 | 32,3854 |
| 20.05.2024 | 32,4446 | 32,5036 | 30,7691 | 31,5378 |
| 21.05.2024 | 31,5575 | 32,1686 | 31,045 | 31,045 |
| 22.05.2024 | 31,0648 | 31,8138 | 30,9268 | 31,0056 |
| 23.05.2024 | 31,0254 | 31,5182 | 30,5917 | 31,3407 |
| 26.05.2024 | 31,3407 | 32,5234 | 31,0056 | 32,2277 |
| 27.05.2024 | 32,2079 | 32,6811 | 31,8334 | 32,2474 |
| 28.05.2024 | 32,2474 | 32,7403 | 31,4195 | 32,5431 |
| 29.05.2024 | 32,6023 | 33,0161 | 31,1238 | 31,735 |
| 30.05.2024 | 31,735 | 32,5628 | 31,6364 | 32,0307 |
| 02.06.2024 | 32,1686 | 32,5628 | 31,3013 | 32,0897 |
| 03.06.2024 | 32,484 | 32,7205 | 31,8532 | 31,9715 |
| 04.06.2024 | 32,1489 | 32,1489 | 30,5523 | 31,5378 |
| 05.06.2024 | 31,5378 | 32,3264 | 30,8282 | 31,597 |
| 06.06.2024 | 32,4248 | 32,5234 | 30,9465 | 31,183 |
| 09.06.2024 | 31,045 | 31,5182 | 30,3946 | 30,5523 |
| 10.06.2024 | 30,6706 | 30,9859 | 30,0989 | 30,5325 |
| 11.06.2024 | 30,6508 | 30,9662 | 29,9806 | 30,3749 |
| 12.06.2024 | 30,3946 | 33,4105 | 30,3946 | 32,0504 |
| 13.06.2024 | 32,2474 | 32,9176 | 31,7941 | 32,7796 |
| 19.06.2024 | 32,7796 | 33,8637 | 32,6811 | 33,8637 |
| 20.06.2024 | 33,8046 | 35,2632 | 33,4893 | 34,4946 |
| 23.06.2024 | 34,4946 | 34,8296 | 32,8781 | 34,4946 |
| 24.06.2024 | 34,1989 | 35,0859 | 34,0214 | 34,6522 |
| 25.06.2024 | 34,5141 | 35,1843 | 34,0806 | 35,0859 |
| 26.06.2024 | 35,0859 | 35,4407 | 34,0214 | 34,4748 |
| 27.06.2024 | 34,4748 | 35,2632 | 34,0806 | 34,5536 |
| 30.06.2024 | 34,593 | 38,0031 | 34,5734 | 34,6916 |
| 01.07.2024 | 34,6916 | 35,8743 | 33,5681 | 35,8349 |
| 02.07.2024 | 35,8349 | 37,5103 | 35,4603 | 37,2935 |
| 03.07.2024 | 37,2935 | 37,4709 | 36,2684 | 36,8204 |
| 04.07.2024 | 36,8204 | 37,3723 | 36,4657 | 37,3526 |
| 07.07.2024 | 37,4512 | 37,8454 | 35,5786 | 36,4262 |
| 08.07.2024 | 36,3671 | 37,4512 | 35,9728 | 37,057 |
| 09.07.2024 | 37,2343 | 37,2541 | 34,7902 | 37,057 |
| 10.07.2024 | 36,9978 | 37,2737 | 36,3671 | 37,1555 |
| 11.07.2024 | 37,0766 | 37,1555 | 36,3276 | 37,0964 |
| 15.07.2024 | 37,2146 | 38,4367 | 37,0373 | 37,0373 |
| 16.07.2024 | 37,1358 | 37,4512 | 35,5195 | 36,978 |
| 17.07.2024 | 37,4512 | 38,1411 | 36,4657 | 37,6088 |
| 18.07.2024 | 37,9242 | 38,6339 | 36,9584 | 37,3526 |
| 21.07.2024 | 37,3526 | 37,6482 | 36,5839 | 36,643 |
| 22.07.2024 | 36,643 | 36,643 | 35,5786 | 36,0714 |
| 23.07.2024 | 36,0714 | 36,3079 | 34,8098 | 35,4407 |
| 24.07.2024 | 35,2238 | 35,283 | 34,3369 | 35,145 |
| 25.07.2024 | 35,145 | 35,4012 | 34,3566 | 35,0267 |
| 28.07.2024 | 35,0267 | 35,0267 | 34,0412 | 34,2186 |
| 29.07.2024 | 34,2186 | 34,5339 | 33,4695 | 33,5089 |
| 30.07.2024 | 33,3513 | 34,5339 | 31,9123 | 34,1989 |
| 31.07.2024 | 34,4946 | 35,6772 | 33,844 | 35,48 |
| 01.08.2024 | 34,593 | 36,643 | 34,4748 | 36,4262 |
| 04.08.2024 | 32,9176 | 37,9439 | 32,9176 | 36,0517 |
| 05.08.2024 | 36,0517 | 38,9296 | 36,0517 | 37,7862 |
| 06.08.2024 | 37,7862 | 40,4079 | 37,5498 | 39,4223 |
| 07.08.2024 | 39,3828 | 40,7036 | 38,5353 | 40,4079 |
| 08.08.2024 | 40,8021 | 41,1371 | 39,0478 | 39,8165 |
| 11.08.2024 | 40,1517 | 40,3685 | 39,0083 | 40,2107 |
| 12.08.2024 | 38,7127 | 40,8021 | 38,7127 | 40,4079 |
| 13.08.2024 | 42,379 | 44,1333 | 39,3238 | 42,379 |
| 14.08.2024 | 44,3106 | 45,3356 | 42,103 | 43,8572 |
| 15.08.2024 | 44,3502 | 46,1832 | 44,3304 | 44,3304 |
| 18.08.2024 | 44,3502 | 44,8626 | 41,0386 | 43,5222 |
| 19.08.2024 | 43,5222 | 44,626 | 42,379 | 43,542 |
| 20.08.2024 | 43,542 | 46,3015 | 43,5222 | 45,6313 |
| 21.08.2024 | 45,6313 | 49,2384 | 43,3843 | 46,5379 |
| 22.08.2024 | 46,5379 | 46,7548 | 44,6852 | 44,7837 |
| 25.08.2024 | 44,7837 | 45,789 | 42,5563 | 42,5563 |
| 26.08.2024 | 42,5563 | 43,2265 | 41,2948 | 42,5761 |
| 27.08.2024 | 41,7483 | 42,5761 | 40,5656 | 41,3738 |
| 28.08.2024 | 40,9203 | 42,3987 | 39,9348 | 41,8665 |
| 01.09.2024 | 42,3592 | 43,3645 | 41,3146 | 42,3592 |
| 02.09.2024 | 42,3592 | 42,6351 | 41,2553 | 41,8862 |
| 03.09.2024 | 41,3934 | 42,6155 | 40,9794 | 42,1622 |
| 04.09.2024 | 41,965 | 42,4579 | 39,4026 | 40,0333 |
| 05.09.2024 | 40,2896 | 40,2896 | 38,4564 | 39,5603 |
| 08.09.2024 | 39,5603 | 40,2107 | 38,6339 | 39,3238 |
| 09.09.2024 | 38,9296 | 39,6785 | 38,6733 | 39,4026 |
| 10.09.2024 | 39,3238 | 39,3238 | 36,9978 | 39,2251 |
| 11.09.2024 | 39,1266 | 39,1266 | 35,5195 | 38,9296 |
| 12.09.2024 | 38,9296 | 39,4026 | 37,9045 | 39,4026 |
| 15.09.2024 | 39,4223 | 39,4223 | 38,6535 | 39,0676 |
| 16.09.2024 | 39,0676 | 39,4223 | 38,4367 | 39,4026 |
| 17.09.2024 | 39,4223 | 40,3881 | 38,7521 | 39,2251 |
| 18.09.2024 | 38,8113 | 39,1266 | 37,5498 | 37,9439 |
| 19.09.2024 | 38,1805 | 39,4223 | 37,5892 | 39,0281 |
| 22.09.2024 | 39,0083 | 42,3199 | 38,2002 | 41,689 |
| 23.09.2024 | 42,241 | 43,9558 | 41,0583 | 42,9703 |
| 24.09.2024 | 42,9703 | 43,542 | 40,7036 | 41,3738 |
| 25.09.2024 | 41,3146 | 43,4828 | 40,2305 | 43,3645 |
| 26.09.2024 | 43,3645 | 44,2515 | 42,5563 | 43,3645 |
| 29.09.2024 | 43,3449 | 45,8481 | 42,5958 | 45,8481 |
| 30.09.2024 | 46,0452 | 46,262 | 44,0347 | 45,3356 |
| 01.10.2024 | 45,3356 | 45,3356 | 41,9453 | 42,8717 |
| 02.10.2024 | 42,1819 | 43,7588 | 42,1424 | 43,3645 |
| 03.10.2024 | 43,3645 | 43,8178 | 42,5563 | 43,6602 |
| 06.10.2024 | 43,6404 | 44,429 | 42,8914 | 43,3645 |
| 07.10.2024 | 43,3645 | 43,4433 | 42,379 | 42,5761 |
| 08.10.2024 | 42,5761 | 42,5761 | 40,6838 | 41,1174 |
| 09.10.2024 | 40,9203 | 41,689 | 40,8218 | 41,3934 |
| 10.10.2024 | 41,3934 | 41,7679 | 40,2107 | 41,7679 |
| 13.10.2024 | 41,492 | 41,5905 | 39,58 | 40,9006 |
| 14.10.2024 | 40,8021 | 43,3843 | 40,2305 | 43,3251 |
| 15.10.2024 | 43,3251 | 43,6996 | 42,9308 | 43,3645 |
| 16.10.2024 | 43,3645 | 44,5669 | 43,266 | 43,8376 |
| 17.10.2024 | 43,8178 | 46,0256 | 43,5813 | 44,8231 |
| 20.10.2024 | 44,8429 | 46,3212 | 43,4631 | 44,3502 |
| 21.10.2024 | 44,3502 | 45,8088 | 43,9361 | 45,5721 |
| 22.10.2024 | 45,5664 | 46,2011 | 44,7133 | 45,6258 |
| 23.10.2024 | 45,6258 | 46,9946 | 45,2489 | 46,4193 |
| 24.10.2024 | 47,4112 | 47,4112 | 45,6258 | 47,1137 |
| 27.10.2024 | 48,3832 | 49,2759 | 47,2128 | 48,3832 |
| 29.10.2024 | 48,3832 | 49,6925 | 47,6096 | 49,6429 |
| 30.10.2024 | 49,6925 | 51,9738 | 48,78 | 51,9738 |
| 31.10.2024 | 51,9738 | 52,5689 | 49,9901 | 52,4697 |
| 03.11.2024 | 52,4697 | 52,5194 | 50,9323 | 52,4697 |
| 04.11.2024 | 52,5689 | 52,5689 | 49,4743 | 49,5933 |
| 05.11.2024 | 49,5933 | 50,4364 | 47,7484 | 49,9901 |
| 06.11.2024 | 49,9901 | 51,577 | 48,6014 | 50,5852 |
| 07.11.2024 | 51,6266 | 51,6266 | 49,7917 | 50,6843 |
| 10.11.2024 | 50,5356 | 50,9819 | 48,0262 | 50,3372 |
| 11.11.2024 | 48,8791 | 52,3209 | 48,8791 | 51,4778 |
| 12.11.2024 | 51,4778 | 53,3128 | 50,486 | 52,1722 |
| 13.11.2024 | 52,1722 | 52,5194 | 51,0811 | 51,0811 |
| 14.11.2024 | 51,1803 | 51,4778 | 48,4824 | 50,7835 |
| 17.11.2024 | 51,3291 | 51,3291 | 49,5933 | 50,5356 |
| 18.11.2024 | 51,0315 | 51,0315 | 49,6429 | 50,486 |
| 19.11.2024 | 50,486 | 51,5274 | 49,3949 | 49,9405 |
| 20.11.2024 | 49,9405 | 52,0233 | 49,0974 | 50,7835 |
| 21.11.2024 | 50,7835 | 51,577 | 50,238 | 50,5852 |
| 24.11.2024 | 50,7835 | 51,8746 | 50,0397 | 51,4283 |
| 25.11.2024 | 51,577 | 52,4201 | 51,0811 | 52,1226 |
| 26.11.2024 | 52,3209 | 53,412 | 51,0811 | 52,073 |
| 27.11.2024 | 52,5689 | 52,8664 | 51,5274 | 51,5274 |
| 28.11.2024 | 51,577 | 52,4697 | 49,2958 | 52,3705 |
| 01.12.2024 | 52,4201 | 53,5112 | 51,825 | 52,2713 |
| 02.12.2024 | 52,3209 | 52,4201 | 49,7917 | 50,1388 |
| 03.12.2024 | 50,2876 | 50,7339 | 49,2958 | 49,9405 |
| 04.12.2024 | 49,9405 | 50,8828 | 49,4941 | 49,7917 |
| 05.12.2024 | 50,0893 | 51,0315 | 49,4941 | 50,3372 |
| 08.12.2024 | 50,6843 | 52,2713 | 50,3868 | 51,4283 |
| 09.12.2024 | 51,4283 | 51,9738 | 49,5933 | 49,5933 |
| 10.12.2024 | 49,5933 | 49,8412 | 47,6493 | 48,0658 |
| 11.12.2024 | 48,0658 | 48,4824 | 46,5979 | 48,0063 |
| 12.12.2024 | 48,046 | 49,0776 | 47,4509 | 48,6014 |
| 15.12.2024 | 48,6014 | 49,0577 | 46,9351 | 46,9351 |
| 16.12.2024 | 46,9549 | 48,2245 | 45,2093 | 45,2093 |
| 17.12.2024 | 45,1696 | 45,2688 | 43,5627 | 43,9396 |
| 18.12.2024 | 43,9 | 44,3562 | 42,6502 | 43,285 |
| 19.12.2024 | 43,285 | 44,753 | 42,8486 | 43,5627 |
| 22.12.2024 | 43,8405 | 46,5383 | 42,9677 | 46,5383 |
| 23.12.2024 | 46,7566 | 49,4743 | 45,7448 | 49,4743 |
| 24.12.2024 | 49,5338 | 51,4778 | 48,3039 | 51,4283 |
| 25.12.2024 | 51,4283 | 53,3128 | 49,1172 | 49,1172 |
| 26.12.2024 | 49,1172 | 49,1172 | 44,5348 | 47,6096 |
| 29.12.2024 | 47,6096 | 51,3787 | 47,6096 | 51,1803 |
| 30.12.2024 | 51,577 | 52,4697 | 50,8332 | 52,4697 |