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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,0631
KAPANIŞ 33,9379
En Düşük
DÜŞÜK 25,3124
En Yüksek
YÜKSEK 54,5526
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 51,3787 | 52,0233 | 50,0397 | 51,4283 |
| 02.01.2025 | 51,4283 | 52,073 | 50,5356 | 50,5852 |
| 05.01.2025 | 50,5852 | 51,7259 | 50,1884 | 50,9819 |
| 06.01.2025 | 50,6843 | 52,073 | 50,6843 | 51,0811 |
| 07.01.2025 | 51,6763 | 51,825 | 50,6348 | 50,7339 |
| 08.01.2025 | 50,5852 | 54,5526 | 50,5852 | 51,4283 |
| 09.01.2025 | 51,3787 | 52,3705 | 50,7339 | 51,0811 |
| 12.01.2025 | 51,0811 | 51,7259 | 49,1767 | 49,2164 |
| 13.01.2025 | 49,4148 | 49,6925 | 48,6411 | 48,7998 |
| 14.01.2025 | 48,7403 | 48,899 | 45,8044 | 45,8044 |
| 15.01.2025 | 46,1218 | 46,6376 | 45,8242 | 46,0821 |
| 16.01.2025 | 46,1218 | 46,221 | 44,7331 | 46,221 |
| 19.01.2025 | 46,8161 | 46,8161 | 43,166 | 44,6141 |
| 20.01.2025 | 44,6141 | 44,8919 | 43,1462 | 43,3247 |
| 21.01.2025 | 43,3247 | 45,0902 | 43,2652 | 45,0902 |
| 22.01.2025 | 44,991 | 46,8161 | 44,753 | 46,8161 |
| 23.01.2025 | 46,7169 | 46,7169 | 45,5266 | 46,4789 |
| 26.01.2025 | 45,8639 | 46,4789 | 44,4554 | 44,4554 |
| 27.01.2025 | 44,6935 | 45,6061 | 43,7215 | 45,6061 |
| 28.01.2025 | 45,5068 | 46,0027 | 43,9396 | 43,9992 |
| 29.01.2025 | 43,7016 | 44,6538 | 43,1858 | 43,285 |
| 30.01.2025 | 43,285 | 44,7331 | 42,6899 | 43,9992 |
| 02.02.2025 | 43,2652 | 43,8802 | 42,4519 | 42,4519 |
| 03.02.2025 | 42,7098 | 45,2093 | 42,3329 | 45,1299 |
| 04.02.2025 | 44,2372 | 45,2093 | 42,7495 | 42,7495 |
| 05.02.2025 | 43,4437 | 44,9117 | 42,5709 | 44,6737 |
| 06.02.2025 | 43,8802 | 45,6258 | 43,8802 | 45,0307 |
| 09.02.2025 | 45,0307 | 45,6258 | 43,7612 | 44,634 |
| 10.02.2025 | 44,634 | 44,9316 | 44,1579 | 44,9316 |
| 11.02.2025 | 44,9117 | 45,4473 | 43,2057 | 43,6421 |
| 12.02.2025 | 43,8008 | 43,8008 | 42,4717 | 42,4916 |
| 13.02.2025 | 42,551 | 43,0074 | 41,7179 | 41,7179 |
| 16.02.2025 | 41,6584 | 43,3247 | 41,1823 | 42,432 |
| 17.02.2025 | 42,432 | 44,2571 | 41,8171 | 43,4636 |
| 18.02.2025 | 43,4636 | 44,6141 | 42,8883 | 44,6141 |
| 19.02.2025 | 44,3959 | 44,6141 | 43,1264 | 44,5744 |
| 20.02.2025 | 44,4357 | 44,9712 | 42,9875 | 44,1381 |
| 23.02.2025 | 44,1975 | 45,1299 | 43,5033 | 44,5943 |
| 24.02.2025 | 44,6141 | 44,634 | 42,3329 | 42,3329 |
| 25.02.2025 | 42,6305 | 43,047 | 41,3409 | 42,1741 |
| 26.02.2025 | 41,8171 | 43,047 | 41,4997 | 43,047 |
| 27.02.2025 | 42,6502 | 42,9478 | 41,6385 | 42,3923 |
| 02.03.2025 | 42,1543 | 42,7891 | 41,6782 | 41,7774 |
| 03.03.2025 | 41,837 | 42,3725 | 40,964 | 41,4601 |
| 04.03.2025 | 41,5195 | 43,5429 | 40,9839 | 43,5429 |
| 05.03.2025 | 43,5429 | 45,5068 | 42,4519 | 43,5231 |
| 06.03.2025 | 43,6421 | 44,0785 | 42,5113 | 42,7296 |
| 09.03.2025 | 42,7296 | 43,3644 | 42,2733 | 42,5312 |
| 10.03.2025 | 41,7575 | 42,9677 | 41,5394 | 42,2733 |
| 11.03.2025 | 42,8685 | 43,3247 | 41,956 | 42,4519 |
| 12.03.2025 | 42,7296 | 43,5231 | 42,3725 | 43,3247 |
| 13.03.2025 | 43,6421 | 43,6421 | 42,075 | 42,4519 |
| 16.03.2025 | 42,6502 | 42,6502 | 41,7774 | 42,0353 |
| 17.03.2025 | 42,0353 | 42,2535 | 41,2219 | 41,956 |
| 18.03.2025 | 37,8893 | 40,4681 | 37,7703 | 37,7703 |
| 19.03.2025 | 37,7703 | 40,2102 | 36,0642 | 39,8532 |
| 20.03.2025 | 39,5556 | 40,0318 | 36,0642 | 38,5836 |
| 23.03.2025 | 38,5836 | 41,5791 | 36,7189 | 40,4681 |
| 24.03.2025 | 40,0714 | 40,4681 | 39,4167 | 39,4763 |
| 25.03.2025 | 38,9208 | 39,3573 | 38,4845 | 38,8811 |
| 26.03.2025 | 39,635 | 39,635 | 38,3257 | 38,4845 |
| 27.03.2025 | 38,6629 | 38,9605 | 38,1869 | 38,8811 |
| 01.04.2025 | 38,8811 | 39,516 | 37,7504 | 38,0877 |
| 02.04.2025 | 38,0877 | 38,7225 | 35,608 | 35,608 |
| 03.04.2025 | 35,608 | 35,7667 | 33,3069 | 33,664 |
| 06.04.2025 | 33,1878 | 33,4854 | 31,7794 | 32,9299 |
| 07.04.2025 | 33,5449 | 33,8623 | 32,3745 | 32,7713 |
| 08.04.2025 | 32,6126 | 33,9615 | 32,3348 | 33,0292 |
| 09.04.2025 | 33,7433 | 33,7631 | 32,6919 | 33,0292 |
| 10.04.2025 | 33,1283 | 35,5882 | 31,8984 | 33,8623 |
| 13.04.2025 | 33,8227 | 34,7153 | 33,5052 | 34,1599 |
| 14.04.2025 | 34,259 | 34,4178 | 33,2275 | 33,3465 |
| 15.04.2025 | 33,3664 | 35,2113 | 31,8588 | 34,6558 |
| 16.04.2025 | 34,6558 | 35,608 | 33,3069 | 34,7153 |
| 17.04.2025 | 35,0922 | 35,2311 | 33,9218 | 33,9218 |
| 20.04.2025 | 34,0012 | 34,2194 | 33,3069 | 33,4457 |
| 21.04.2025 | 33,4457 | 33,5052 | 32,2951 | 32,6324 |
| 23.04.2025 | 32,6324 | 32,8705 | 31,2834 | 32,2357 |
| 24.04.2025 | 32,1365 | 32,5134 | 31,3033 | 32,2754 |
| 27.04.2025 | 32,2754 | 32,4737 | 31,6603 | 31,6603 |
| 28.04.2025 | 31,8786 | 31,8786 | 31,3033 | 31,5413 |
| 29.04.2025 | 31,4223 | 31,6802 | 31,0653 | 31,2438 |
| 01.05.2025 | 31,2834 | 32,3944 | 31,1446 | 31,8389 |
| 04.05.2025 | 32,0372 | 33,2672 | 32,0372 | 32,2754 |
| 05.05.2025 | 32,2555 | 33,4259 | 31,7 | 31,8389 |
| 06.05.2025 | 32,0175 | 32,0968 | 30,9264 | 31,3231 |
| 07.05.2025 | 31,3231 | 31,8389 | 31,0057 | 31,6603 |
| 08.05.2025 | 31,7794 | 32,315 | 31,224 | 31,9381 |
| 11.05.2025 | 31,2438 | 31,7992 | 30,7875 | 31,2834 |
| 12.05.2025 | 31,2438 | 31,4025 | 30,0536 | 30,0932 |
| 13.05.2025 | 30,232 | 30,4899 | 29,4584 | 29,8551 |
| 14.05.2025 | 29,9543 | 30,5495 | 29,3592 | 29,3592 |
| 15.05.2025 | 29,637 | 29,8551 | 29,0815 | 29,4385 |
| 19.05.2025 | 29,637 | 29,7163 | 28,7642 | 28,8236 |
| 20.05.2025 | 28,8435 | 29,0419 | 28,5459 | 28,8633 |
| 21.05.2025 | 29,1807 | 29,2601 | 28,784 | 28,8435 |
| 22.05.2025 | 28,8435 | 30,8668 | 28,3277 | 30,1924 |
| 25.05.2025 | 30,5495 | 32,0175 | 30,1726 | 30,1726 |
| 26.05.2025 | 30,7478 | 30,7478 | 28,9426 | 28,9426 |
| 27.05.2025 | 28,9625 | 29,9543 | 28,8038 | 29,1212 |
| 28.05.2025 | 29,4188 | 29,9346 | 28,8832 | 29,7758 |
| 29.05.2025 | 30,3511 | 30,3511 | 29,3195 | 29,4782 |
| 01.06.2025 | 29,5774 | 29,6171 | 28,3873 | 29,0022 |
| 02.06.2025 | 28,9426 | 29,756 | 28,288 | 28,7642 |
| 03.06.2025 | 28,7642 | 29,4782 | 28,4269 | 29,0616 |
| 04.06.2025 | 29,0616 | 29,9742 | 29,0419 | 29,7758 |
| 09.06.2025 | 29,7758 | 30,7478 | 29,7758 | 30,3511 |
| 10.06.2025 | 30,2718 | 30,4503 | 30,0139 | 30,2718 |
| 11.06.2025 | 30,0734 | 30,113 | 29,3195 | 29,4385 |
| 12.06.2025 | 28,784 | 28,8038 | 26,5424 | 27,4549 |
| 15.06.2025 | 27,1771 | 28,2682 | 26,7407 | 27,1771 |
| 16.06.2025 | 27,2763 | 27,6136 | 26,7407 | 26,9787 |
| 17.06.2025 | 26,7804 | 26,7804 | 25,3124 | 25,4117 |
| 18.06.2025 | 25,4711 | 26,7407 | 25,4711 | 26,4233 |
| 19.06.2025 | 26,5821 | 27,078 | 26,086 | 27,078 |
| 22.06.2025 | 26,9787 | 27,197 | 26,0663 | 27,197 |
| 23.06.2025 | 27,4549 | 29,756 | 27,4549 | 29,0022 |
| 24.06.2025 | 29,0815 | 30,4899 | 28,3078 | 29,756 |
| 25.06.2025 | 29,756 | 29,8551 | 28,8832 | 29,4188 |
| 26.06.2025 | 29,5577 | 29,637 | 28,5459 | 29,2799 |
| 29.06.2025 | 29,2601 | 31,7199 | 29,1212 | 31,7199 |
| 30.06.2025 | 31,7199 | 33,0292 | 31,2438 | 31,5413 |
| 01.07.2025 | 31,7398 | 31,8786 | 30,4106 | 31,7199 |
| 02.07.2025 | 31,7199 | 31,7992 | 30,9462 | 31,4422 |
| 03.07.2025 | 31,7398 | 31,7398 | 30,5892 | 31,6405 |
| 06.07.2025 | 31,6603 | 32,3547 | 30,8471 | 31,0057 |
| 07.07.2025 | 31,1446 | 32,1167 | 30,1329 | 31,2438 |
| 08.07.2025 | 31,3231 | 32,2158 | 31,105 | 32,1365 |
| 09.07.2025 | 32,5134 | 33,2275 | 32,2555 | 32,8307 |
| 10.07.2025 | 32,8705 | 33,0292 | 31,343 | 31,9778 |
| 13.07.2025 | 31,9579 | 32,0968 | 31,1644 | 31,4422 |
| 15.07.2025 | 31,4422 | 31,9381 | 30,3115 | 30,8471 |
| 16.07.2025 | 30,8668 | 32,2357 | 30,4106 | 31,8191 |
| 17.07.2025 | 32,6126 | 32,6126 | 31,7992 | 32,1365 |
| 20.07.2025 | 32,6324 | 32,7514 | 32,196 | 32,6126 |
| 21.07.2025 | 32,9299 | 34,1797 | 32,2951 | 34,1797 |
| 22.07.2025 | 34,6955 | 35,1121 | 33,7433 | 34,0607 |
| 23.07.2025 | 34,2194 | 34,9931 | 34,1202 | 34,9534 |
| 24.07.2025 | 34,9534 | 36,0246 | 34,8344 | 35,2113 |
| 27.07.2025 | 35,7323 | 35,8913 | 34,8772 | 35,1556 |
| 28.07.2025 | 35,4738 | 35,5135 | 34,2608 | 34,3205 |
| 29.07.2025 | 35,0164 | 35,6925 | 34,4994 | 34,9369 |
| 30.07.2025 | 34,9369 | 37,2236 | 34,9369 | 36,7861 |
| 31.07.2025 | 36,6072 | 37,2832 | 35,3147 | 36,4083 |
| 03.08.2025 | 36,4083 | 36,6469 | 35,4936 | 36,0106 |
| 04.08.2025 | 36,1101 | 37,5417 | 36,1101 | 36,7861 |
| 05.08.2025 | 37,2832 | 37,2832 | 36,289 | 36,4282 |
| 06.08.2025 | 36,4282 | 37,2832 | 35,8516 | 35,8913 |
| 07.08.2025 | 35,9112 | 35,951 | 34,7977 | 34,7977 |
| 10.08.2025 | 34,8176 | 36,0504 | 34,8176 | 35,6925 |
| 11.08.2025 | 35,6925 | 37,7406 | 35,3147 | 37,323 |
| 12.08.2025 | 37,323 | 37,7406 | 36,5873 | 36,6271 |
| 13.08.2025 | 33,7239 | 34,4994 | 32,9683 | 32,9683 |
| 14.08.2025 | 32,8888 | 33,0677 | 31,2583 | 31,7951 |
| 17.08.2025 | 31,9343 | 32,1133 | 30,622 | 30,6617 |
| 18.08.2025 | 30,8208 | 31,7951 | 30,2839 | 30,8208 |
| 19.08.2025 | 30,8208 | 31,2185 | 30,3436 | 30,622 |
| 20.08.2025 | 30,6617 | 30,9202 | 30,4828 | 30,5623 |
| 21.08.2025 | 30,8009 | 31,4173 | 30,4629 | 31,4173 |
| 24.08.2025 | 31,9145 | 33,3064 | 31,5963 | 32,7695 |
| 25.08.2025 | 32,7695 | 33,2666 | 31,6361 | 31,7753 |
| 26.08.2025 | 31,7951 | 32,1729 | 30,6021 | 30,9401 |
| 27.08.2025 | 31,2185 | 31,2185 | 30,264 | 30,3038 |
| 28.08.2025 | 30,3237 | 30,4828 | 30,0851 | 30,264 |
| 31.08.2025 | 30,5623 | 31,3975 | 30,5225 | 30,8606 |
| 01.09.2025 | 30,9799 | 31,3975 | 29,4488 | 29,8465 |
| 02.09.2025 | 30,7015 | 30,8009 | 29,6874 | 30,0056 |
| 03.09.2025 | 30,264 | 30,4629 | 30,0056 | 30,1845 |
| 04.09.2025 | 30,4231 | 30,8208 | 29,1505 | 29,2301 |
| 07.09.2025 | 29,2102 | 29,6079 | 28,3949 | 28,8721 |
| 08.09.2025 | 28,9318 | 29,3295 | 28,6335 | 28,8125 |
| 09.09.2025 | 28,8523 | 30,0254 | 28,8523 | 29,6277 |
| 10.09.2025 | 29,6277 | 29,7868 | 28,7131 | 28,7131 |
| 11.09.2025 | 28,7131 | 28,9119 | 27,6393 | 27,7984 |
| 14.09.2025 | 28,3353 | 29,8266 | 27,9177 | 29,588 |
| 15.09.2025 | 29,6874 | 31,477 | 29,6079 | 31,477 |
| 16.09.2025 | 31,4571 | 31,8946 | 30,9799 | 31,1986 |
| 17.09.2025 | 31,6162 | 32,1928 | 31,0992 | 31,2782 |
| 18.09.2025 | 31,2583 | 32,8092 | 31,2185 | 32,511 |
| 21.09.2025 | 32,9087 | 33,2467 | 32,3121 | 32,4116 |
| 22.09.2025 | 32,7098 | 32,7098 | 31,5168 | 31,5565 |
| 23.09.2025 | 31,5565 | 31,9145 | 31,0793 | 31,7554 |
| 24.09.2025 | 31,9343 | 32,8092 | 31,6758 | 31,994 |
| 25.09.2025 | 32,1531 | 32,1531 | 31,5963 | 31,7753 |
| 28.09.2025 | 31,4969 | 32,8888 | 31,2782 | 32,1928 |
| 29.09.2025 | 32,6104 | 32,7894 | 31,815 | 31,815 |
| 30.09.2025 | 31,815 | 32,4712 | 31,298 | 32,3121 |
| 01.10.2025 | 32,3121 | 33,4058 | 31,8946 | 32,0536 |
| 02.10.2025 | 32,0536 | 32,1531 | 30,9799 | 30,9799 |
| 05.10.2025 | 31,1191 | 31,7753 | 29,926 | 30,1447 |
| 06.10.2025 | 30,1646 | 30,9003 | 30,0453 | 30,4629 |
| 07.10.2025 | 30,5225 | 31,0594 | 30,2839 | 30,622 |
| 08.10.2025 | 31,0197 | 31,0197 | 30,3635 | 30,622 |
| 09.10.2025 | 30,96 | 31,0395 | 30,0652 | 30,622 |
| 12.10.2025 | 29,7272 | 30,3635 | 29,2499 | 30,2442 |
| 13.10.2025 | 30,2243 | 30,2243 | 28,3949 | 28,3949 |
| 14.10.2025 | 28,6335 | 29,2897 | 28,4943 | 28,9119 |
| 15.10.2025 | 28,9119 | 29,3494 | 28,8324 | 29,2499 |
| 16.10.2025 | 29,3295 | 29,8067 | 28,4148 | 29,3692 |
| 19.10.2025 | 29,5084 | 29,8266 | 28,4546 | 29,3891 |
| 20.10.2025 | 29,6675 | 30,0254 | 29,1108 | 29,3295 |
| 21.10.2025 | 29,3295 | 29,9459 | 29,3295 | 29,3494 |
| 22.10.2025 | 29,6675 | 29,926 | 28,9119 | 28,9119 |
| 23.10.2025 | 29,071 | 30,5225 | 29,071 | 30,0652 |
| 26.10.2025 | 29,81 | 30,7073 | 29,81 | 30,0094 |
| 27.10.2025 | 30,3085 | 30,6076 | 30,2088 | 30,6076 |
| 29.10.2025 | 30,6076 | 30,9067 | 30,3085 | 30,6874 |
| 30.10.2025 | 30,9665 | 31,1061 | 30,2886 | 30,6076 |
| 02.11.2025 | 30,7073 | 31,3853 | 30,7073 | 30,9067 |
| 03.11.2025 | 31,2058 | 31,2058 | 29,7701 | 29,8898 |
| 04.11.2025 | 30,0094 | 30,0293 | 29,6704 | 29,9296 |
| 05.11.2025 | 30,0293 | 30,129 | 29,7502 | 29,9097 |
| 06.11.2025 | 29,1321 | 29,6704 | 28,2348 | 28,3145 |
| 09.11.2025 | 28,3544 | 28,5737 | 28,0553 | 28,155 |
| 10.11.2025 | 28,155 | 28,2148 | 26,9786 | 27,816 |
| 11.11.2025 | 28,2348 | 28,2746 | 27,3574 | 27,5169 |
| 12.11.2025 | 27,5169 | 27,6964 | 26,839 | 27,2178 |
| 13.11.2025 | 27,0583 | 27,2378 | 26,4601 | 26,6595 |
| 16.11.2025 | 26,819 | 27,4571 | 26,7393 | 27,4172 |
| 17.11.2025 | 27,4172 | 27,5568 | 27,0184 | 27,2976 |
| 18.11.2025 | 27,5369 | 27,816 | 26,9586 | 26,9586 |
| 19.11.2025 | 27,0184 | 27,3574 | 26,9786 | 27,0783 |
| 20.11.2025 | 27,0783 | 27,158 | 26,9187 | 27,1181 |
| 23.11.2025 | 27,2178 | 27,7761 | 26,9187 | 27,7562 |
| 24.11.2025 | 27,836 | 27,8958 | 26,4801 | 27,2378 |
| 25.11.2025 | 27,2777 | 27,3175 | 26,9985 | 27,2378 |
| 26.11.2025 | 27,3375 | 27,816 | 27,2378 | 27,477 |
| 27.11.2025 | 27,477 | 27,477 | 27,158 | 27,2577 |
| 30.11.2025 | 27,2577 | 27,9157 | 27,2577 | 27,7562 |
| 01.12.2025 | 27,9357 | 28,1749 | 27,6764 | 28,0752 |
| 02.12.2025 | 28,0752 | 28,6734 | 27,8559 | 28,1151 |
| 03.12.2025 | 28,1151 | 28,1351 | 27,5568 | 27,7562 |
| 04.12.2025 | 27,5169 | 27,9755 | 27,5169 | 27,8958 |
| 07.12.2025 | 27,9357 | 28,2148 | 27,816 | 28,2148 |
| 08.12.2025 | 28,2348 | 28,6934 | 28,0354 | 28,3145 |
| 09.12.2025 | 28,3145 | 28,494 | 27,816 | 27,9955 |
| 10.12.2025 | 27,9955 | 28,6535 | 27,8958 | 28,1749 |
| 11.12.2025 | 28,1749 | 28,4142 | 28,0752 | 28,3145 |
| 14.12.2025 | 28,5538 | 28,9526 | 28,2547 | 28,4541 |
| 15.12.2025 | 28,4541 | 28,474 | 28,0154 | 28,0952 |
| 16.12.2025 | 27,836 | 28,2148 | 27,6764 | 27,7562 |
| 17.12.2025 | 27,7562 | 28,2746 | 27,5568 | 27,9556 |
| 18.12.2025 | 28,155 | 28,6535 | 27,9357 | 28,6136 |
| 21.12.2025 | 28,7133 | 28,8529 | 28,0354 | 28,1351 |
| 22.12.2025 | 28,1351 | 28,3943 | 27,836 | 27,9157 |
| 23.12.2025 | 27,9157 | 28,2547 | 27,7761 | 27,9157 |
| 24.12.2025 | 27,9157 | 28,1151 | 27,6166 | 27,7761 |
| 25.12.2025 | 27,816 | 28,5937 | 27,7761 | 28,0354 |
| 28.12.2025 | 28,3145 | 28,6535 | 26,9387 | 27,816 |
| 29.12.2025 | 27,816 | 28,3145 | 27,5369 | 27,836 |
| 30.12.2025 | 27,98 | 29,38 | 27,84 | 28,76 |