MGROS
MİGROS TİCARET A.Ş.
18:10:01
687 ₺
-11.000 (%-1.58)
Önceki Kapanış: 698·
Volatilite: 2.010
Düşük₺681
Yüksek₺695
Piyasa Verileri
Spot Piyasa
A:686.5
S:687
Önceki haftaya göre (WoW)
+2.16%
Önceki aya göre (MoM)
+4.25%
Yılbaşından bugüne (YTD)
+32.50%
Önceki yıla göre (YoY)
+53.88%
MGROS: MİGROS TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,2874
KAPANIŞ 18,2019
En Düşük
DÜŞÜK 12,1807
En Yüksek
YÜKSEK 26,2743
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 25,7868 | 26,1806 | 25,693 | 26,1243 |
| 02.01.2018 | 26,1055 | 26,2743 | 25,5055 | 25,5429 |
| 03.01.2018 | 25,468 | 26,2369 | 25,1304 | 25,3179 |
| 04.01.2018 | 25,4305 | 25,693 | 25,2241 | 25,4305 |
| 07.01.2018 | 25,5055 | 25,7681 | 25,5055 | 25,7681 |
| 08.01.2018 | 25,7868 | 25,9743 | 24,9242 | 25,1304 |
| 09.01.2018 | 25,0929 | 25,0929 | 24,0614 | 24,1176 |
| 10.01.2018 | 24,2676 | 24,5864 | 24,1364 | 24,2865 |
| 11.01.2018 | 24,3801 | 24,6427 | 24,3238 | 24,4177 |
| 14.01.2018 | 24,3427 | 24,6052 | 23,9301 | 23,9489 |
| 15.01.2018 | 23,9301 | 24,4177 | 23,4613 | 24,3614 |
| 16.01.2018 | 24,3427 | 24,5864 | 23,9115 | 24,549 |
| 17.01.2018 | 24,6052 | 24,849 | 24,1927 | 24,3427 |
| 18.01.2018 | 24,3427 | 24,5677 | 23,63 | 24,0614 |
| 21.01.2018 | 24,0426 | 24,6427 | 23,9864 | 24,549 |
| 22.01.2018 | 24,6615 | 25,2617 | 24,5115 | 25,1116 |
| 23.01.2018 | 25,0741 | 25,4118 | 24,9617 | 25,0553 |
| 24.01.2018 | 25,1491 | 25,3366 | 24,8864 | 24,9991 |
| 25.01.2018 | 25,0553 | 25,2804 | 24,849 | 25,2804 |
| 28.01.2018 | 25,3741 | 25,7493 | 25,1304 | 25,2241 |
| 29.01.2018 | 25,1679 | 25,2804 | 24,624 | 24,8115 |
| 30.01.2018 | 24,849 | 25,0367 | 24,5864 | 24,5864 |
| 31.01.2018 | 24,774 | 24,9804 | 24,474 | 24,5115 |
| 01.02.2018 | 24,5864 | 24,7178 | 24,1552 | 24,2114 |
| 04.02.2018 | 24,2303 | 24,549 | 23,8363 | 24,0988 |
| 05.02.2018 | 23,7238 | 23,8176 | 23,4238 | 23,6112 |
| 06.02.2018 | 23,7238 | 24,2114 | 23,2925 | 23,3674 |
| 07.02.2018 | 23,4425 | 23,7988 | 23,255 | 23,63 |
| 08.02.2018 | 23,4613 | 23,4613 | 22,7862 | 22,9551 |
| 11.02.2018 | 23,255 | 23,2925 | 22,7487 | 22,9737 |
| 12.02.2018 | 23,0862 | 23,1424 | 22,2422 | 22,3923 |
| 13.02.2018 | 22,6173 | 22,7862 | 22,0547 | 22,0547 |
| 14.02.2018 | 22,2422 | 22,4298 | 22,0359 | 22,2235 |
| 15.02.2018 | 22,3172 | 22,7298 | 22,2235 | 22,5048 |
| 18.02.2018 | 22,5236 | 22,8612 | 22,5236 | 22,5236 |
| 19.02.2018 | 22,5985 | 22,6924 | 21,8484 | 22,0359 |
| 20.02.2018 | 22,3172 | 22,4673 | 22,1672 | 22,3735 |
| 21.02.2018 | 22,3735 | 22,486 | 22,186 | 22,3547 |
| 22.02.2018 | 22,411 | 22,9362 | 22,3923 | 22,8424 |
| 25.02.2018 | 22,9362 | 23,4051 | 22,9362 | 23,2738 |
| 26.02.2018 | 23,3488 | 23,4238 | 22,8988 | 23,0486 |
| 27.02.2018 | 22,8798 | 23,03 | 22,5798 | 22,5798 |
| 28.02.2018 | 22,5048 | 22,6924 | 21,5483 | 21,5672 |
| 01.03.2018 | 21,5672 | 21,9984 | 21,5672 | 21,8109 |
| 04.03.2018 | 21,9422 | 22,3547 | 21,9048 | 22,3172 |
| 05.03.2018 | 22,411 | 22,9175 | 22,3547 | 22,7111 |
| 06.03.2018 | 22,7111 | 23,0862 | 22,3172 | 22,9737 |
| 07.03.2018 | 22,9924 | 23,78 | 22,636 | 22,7298 |
| 08.03.2018 | 22,8798 | 23,255 | 22,636 | 23,1237 |
| 11.03.2018 | 23,5176 | 23,78 | 22,7487 | 23,2925 |
| 12.03.2018 | 23,4051 | 23,4425 | 22,6924 | 22,7487 |
| 13.03.2018 | 22,6736 | 22,9362 | 22,6736 | 22,6924 |
| 14.03.2018 | 22,7298 | 22,8988 | 22,4298 | 22,4486 |
| 15.03.2018 | 22,3735 | 23,33 | 22,3735 | 22,7111 |
| 18.03.2018 | 22,7487 | 23,1424 | 22,1672 | 22,2235 |
| 19.03.2018 | 22,336 | 22,4673 | 21,7733 | 21,9422 |
| 20.03.2018 | 21,9797 | 22,5985 | 21,961 | 22,5048 |
| 21.03.2018 | 22,7298 | 22,8988 | 22,4673 | 22,4673 |
| 22.03.2018 | 22,0547 | 22,261 | 22,0172 | 22,2422 |
| 25.03.2018 | 22,2798 | 22,6924 | 22,2798 | 22,4486 |
| 26.03.2018 | 22,5423 | 22,636 | 22,0359 | 22,1109 |
| 27.03.2018 | 22,1109 | 22,2985 | 22,0172 | 22,2235 |
| 28.03.2018 | 22,2235 | 22,411 | 22,0359 | 22,2235 |
| 29.03.2018 | 22,4298 | 22,4298 | 22,2048 | 22,2985 |
| 01.04.2018 | 22,3923 | 22,4298 | 22,2235 | 22,3172 |
| 02.04.2018 | 22,2985 | 22,7674 | 22,2048 | 22,636 |
| 03.04.2018 | 22,6924 | 22,8236 | 22,0359 | 22,261 |
| 04.04.2018 | 22,3172 | 22,7862 | 22,2235 | 22,561 |
| 05.04.2018 | 22,561 | 23,03 | 22,2985 | 22,9737 |
| 08.04.2018 | 23,03 | 23,1612 | 22,2235 | 22,336 |
| 09.04.2018 | 22,336 | 22,411 | 21,2484 | 21,5672 |
| 10.04.2018 | 21,5672 | 21,7171 | 19,7479 | 20,4044 |
| 11.04.2018 | 20,4044 | 21,0983 | 20,048 | 20,6671 |
| 12.04.2018 | 20,8169 | 21,0046 | 20,5919 | 20,6294 |
| 15.04.2018 | 20,7796 | 21,0046 | 20,6858 | 20,7982 |
| 16.04.2018 | 20,9108 | 21,0046 | 19,9543 | 20,1605 |
| 17.04.2018 | 20,0667 | 21,0608 | 19,5416 | 21,0608 |
| 18.04.2018 | 21,192 | 22,8612 | 21,192 | 22,3172 |
| 19.04.2018 | 22,3172 | 22,5423 | 21,9422 | 22,2798 |
| 23.04.2018 | 22,2985 | 22,5423 | 21,4358 | 21,7171 |
| 24.04.2018 | 21,7171 | 22,486 | 21,5672 | 21,6609 |
| 25.04.2018 | 21,7171 | 22,0359 | 21,4546 | 21,4546 |
| 26.04.2018 | 21,5483 | 21,9797 | 21,4546 | 21,5672 |
| 29.04.2018 | 21,5859 | 22,2048 | 21,3046 | 21,3795 |
| 01.05.2018 | 21,3984 | 21,7546 | 20,7607 | 20,7982 |
| 02.05.2018 | 20,7982 | 21,2296 | 20,6858 | 20,8169 |
| 03.05.2018 | 20,8358 | 20,9858 | 19,9917 | 20,3292 |
| 06.05.2018 | 20,4231 | 20,4418 | 20,0667 | 20,1605 |
| 07.05.2018 | 20,1418 | 20,1418 | 19,2229 | 19,4291 |
| 08.05.2018 | 19,2603 | 19,8417 | 18,5196 | 19,6354 |
| 09.05.2018 | 19,6354 | 19,7479 | 19,1479 | 19,6917 |
| 10.05.2018 | 19,6917 | 19,9167 | 18,9604 | 19,0541 |
| 13.05.2018 | 19,0729 | 19,2791 | 18,9979 | 19,0166 |
| 14.05.2018 | 19,0353 | 19,2791 | 18,6133 | 18,6321 |
| 15.05.2018 | 18,7071 | 18,7353 | 18,0788 | 18,2382 |
| 16.05.2018 | 18,3414 | 18,4258 | 17,6851 | 17,7413 |
| 17.05.2018 | 17,8162 | 18,5103 | 17,8162 | 18,2289 |
| 20.05.2018 | 18,2008 | 18,6321 | 17,7788 | 17,8162 |
| 21.05.2018 | 17,9101 | 18,1257 | 17,7788 | 17,9569 |
| 22.05.2018 | 17,9569 | 18,0413 | 17,385 | 17,5632 |
| 23.05.2018 | 17,7132 | 17,985 | 17,5632 | 17,7226 |
| 24.05.2018 | 17,7226 | 18,0508 | 17,6569 | 17,835 |
| 27.05.2018 | 18,0788 | 19,3728 | 18,0039 | 19,0541 |
| 28.05.2018 | 19,0541 | 19,9731 | 18,9604 | 19,0353 |
| 29.05.2018 | 19,0729 | 19,6167 | 18,9791 | 19,1854 |
| 30.05.2018 | 19,2229 | 19,3355 | 18,2008 | 18,6321 |
| 31.05.2018 | 18,6603 | 18,6978 | 17,9757 | 18,2945 |
| 03.06.2018 | 18,2945 | 18,9979 | 18,2945 | 18,6603 |
| 04.06.2018 | 18,8103 | 18,8478 | 18,1446 | 18,2852 |
| 05.06.2018 | 18,3601 | 18,3883 | 17,5632 | 17,6194 |
| 06.06.2018 | 17,6757 | 18,5571 | 17,5632 | 18,2945 |
| 07.06.2018 | 18,3414 | 18,3696 | 17,582 | 17,8445 |
| 10.06.2018 | 17,8538 | 18,0601 | 17,385 | 17,7038 |
| 11.06.2018 | 17,8162 | 17,9382 | 17,4694 | 17,61 |
| 12.06.2018 | 17,535 | 17,6476 | 17,263 | 17,263 |
| 13.06.2018 | 17,16 | 17,535 | 17,113 | 17,535 |
| 17.06.2018 | 17,16 | 17,4881 | 17,0662 | 17,1505 |
| 18.06.2018 | 16,9817 | 17,5258 | 16,8598 | 17,4319 |
| 19.06.2018 | 17,3944 | 18,1257 | 17,3756 | 18,1257 |
| 20.06.2018 | 18,1257 | 18,1257 | 17,5444 | 17,7413 |
| 21.06.2018 | 17,8258 | 17,8725 | 17,3944 | 17,5258 |
| 24.06.2018 | 18,2852 | 18,3321 | 17,6194 | 17,7976 |
| 25.06.2018 | 17,7882 | 18,0321 | 17,7132 | 17,9664 |
| 26.06.2018 | 17,8725 | 18,6603 | 17,8632 | 18,5196 |
| 27.06.2018 | 18,4915 | 18,829 | 18,4258 | 18,6415 |
| 28.06.2018 | 18,7541 | 19,5416 | 18,6978 | 19,2603 |
| 01.07.2018 | 18,9415 | 19,6167 | 18,6696 | 18,9229 |
| 02.07.2018 | 18,9229 | 19,2229 | 18,5665 | 18,5758 |
| 03.07.2018 | 18,5758 | 18,8478 | 18,5758 | 18,7541 |
| 04.07.2018 | 18,8478 | 19,5791 | 18,8478 | 19,2979 |
| 05.07.2018 | 19,3541 | 19,5979 | 18,9791 | 19,2041 |
| 08.07.2018 | 19,2229 | 19,5416 | 18,8665 | 18,9415 |
| 09.07.2018 | 18,7541 | 18,7541 | 17,8913 | 17,8913 |
| 10.07.2018 | 17,9101 | 17,9101 | 16,5317 | 16,6911 |
| 11.07.2018 | 16,7098 | 16,9348 | 16,1283 | 16,3253 |
| 12.07.2018 | 16,3441 | 16,9911 | 16,3253 | 16,9724 |
| 15.07.2018 | 16,9911 | 17,1974 | 16,1566 | 16,4941 |
| 16.07.2018 | 16,4941 | 17,2818 | 16,316 | 17,2536 |
| 17.07.2018 | 17,2536 | 17,5069 | 17,0099 | 17,4413 |
| 18.07.2018 | 17,4225 | 17,8258 | 17,4225 | 17,6287 |
| 19.07.2018 | 18,3414 | 18,4165 | 17,7882 | 17,9101 |
| 22.07.2018 | 17,9945 | 19,4105 | 17,9945 | 18,9979 |
| 23.07.2018 | 19,0353 | 19,1479 | 17,5912 | 17,9476 |
| 24.07.2018 | 18,135 | 18,8103 | 17,7696 | 18,5196 |
| 25.07.2018 | 18,5665 | 19,2791 | 18,4727 | 18,5571 |
| 26.07.2018 | 18,5196 | 18,9791 | 18,3134 | 18,5571 |
| 29.07.2018 | 18,5571 | 18,6133 | 18,0039 | 18,2476 |
| 30.07.2018 | 18,2101 | 18,3508 | 18,0788 | 18,0975 |
| 31.07.2018 | 18,1164 | 18,1538 | 17,8632 | 17,9664 |
| 01.08.2018 | 17,46 | 17,8162 | 17,46 | 17,535 |
| 02.08.2018 | 17,4413 | 18,0039 | 17,4413 | 17,7226 |
| 05.08.2018 | 17,7226 | 17,807 | 17,0286 | 17,2162 |
| 06.08.2018 | 17,2162 | 17,4788 | 17,0193 | 17,3287 |
| 07.08.2018 | 17,4413 | 18,0039 | 17,3287 | 17,9757 |
| 08.08.2018 | 17,6476 | 18,1164 | 17,61 | 17,7038 |
| 09.08.2018 | 17,582 | 17,582 | 15,1908 | 16,6442 |
| 12.08.2018 | 16,5036 | 16,5036 | 13,5966 | 14,0467 |
| 13.08.2018 | 14,5343 | 15,0032 | 14,0092 | 14,4781 |
| 14.08.2018 | 14,7594 | 14,8345 | 13,5029 | 13,5122 |
| 15.08.2018 | 13,7185 | 13,7373 | 13,109 | 13,1278 |
| 16.08.2018 | 13,0998 | 13,3061 | 12,6308 | 13,259 |
| 19.08.2018 | 13,259 | 13,3528 | 13,1278 | 13,1373 |
| 26.08.2018 | 13,156 | 13,2966 | 12,8371 | 12,8652 |
| 27.08.2018 | 12,9029 | 13,2028 | 12,8652 | 13,081 |
| 28.08.2018 | 13,081 | 13,2028 | 12,9309 | 12,9403 |
| 30.08.2018 | 12,9965 | 13,1841 | 12,6591 | 12,6591 |
| 02.09.2018 | 12,7527 | 12,9778 | 12,7057 | 12,7715 |
| 03.09.2018 | 12,7902 | 12,8559 | 12,312 | 12,3869 |
| 04.09.2018 | 12,3965 | 12,4714 | 12,1807 | 12,1995 |
| 05.09.2018 | 12,2369 | 12,8184 | 12,2369 | 12,3777 |
| 06.09.2018 | 12,4903 | 13,1278 | 12,4058 | 13,0528 |
| 09.09.2018 | 13,1278 | 13,5311 | 12,8933 | 12,9403 |
| 10.09.2018 | 12,9871 | 13,0715 | 12,6871 | 12,7996 |
| 11.09.2018 | 12,8465 | 13,1935 | 12,8184 | 12,8559 |
| 12.09.2018 | 12,9403 | 14,0843 | 12,7527 | 13,9905 |
| 13.09.2018 | 14,2531 | 14,8063 | 14,1312 | 14,2062 |
| 16.09.2018 | 14,1874 | 14,4032 | 13,3715 | 13,5029 |
| 17.09.2018 | 13,5311 | 13,7654 | 13,2872 | 13,4091 |
| 18.09.2018 | 13,5029 | 14,0374 | 13,5029 | 13,9155 |
| 19.09.2018 | 13,9436 | 14,2436 | 13,6904 | 13,8216 |
| 20.09.2018 | 13,9155 | 14,028 | 13,7466 | 13,8311 |
| 23.09.2018 | 13,8592 | 14,3936 | 13,8498 | 14,2344 |
| 24.09.2018 | 14,3655 | 14,7407 | 14,2344 | 14,5343 |
| 25.09.2018 | 14,5343 | 14,722 | 14,2436 | 14,4407 |
| 26.09.2018 | 14,4874 | 14,9657 | 14,4124 | 14,947 |
| 27.09.2018 | 15,05 | 15,4626 | 14,9 | 15,172 |
| 30.09.2018 | 15,3127 | 15,3219 | 14,7969 | 14,9282 |
| 01.10.2018 | 14,9188 | 14,9188 | 14,2062 | 14,4032 |
| 02.10.2018 | 14,4032 | 14,6281 | 14,1312 | 14,1594 |
| 03.10.2018 | 14,0749 | 14,1312 | 12,9965 | 13,034 |
| 04.10.2018 | 13,0248 | 13,259 | 12,6591 | 13,1747 |
| 07.10.2018 | 13,1747 | 13,6623 | 12,9871 | 13,5498 |
| 08.10.2018 | 13,5874 | 13,8029 | 13,2779 | 13,4935 |
| 09.10.2018 | 13,5216 | 13,8311 | 13,2779 | 13,3904 |
| 10.10.2018 | 13,2966 | 13,8311 | 13,1841 | 13,6717 |
| 11.10.2018 | 13,8778 | 14,1031 | 13,5966 | 14,0562 |
| 14.10.2018 | 14,3469 | 14,5343 | 14,3 | 14,4688 |
| 15.10.2018 | 14,5343 | 14,8531 | 14,4874 | 14,7407 |
| 16.10.2018 | 14,9095 | 15,2001 | 14,9095 | 15,1627 |
| 17.10.2018 | 15,1627 | 15,2376 | 14,722 | 14,722 |
| 18.10.2018 | 14,7312 | 14,9095 | 14,3 | 14,4124 |
| 21.10.2018 | 14,4688 | 14,6658 | 13,8404 | 13,8778 |
| 22.10.2018 | 13,8778 | 13,8778 | 13,0528 | 13,5122 |
| 23.10.2018 | 13,6904 | 13,9717 | 13,3435 | 13,7749 |
| 24.10.2018 | 13,681 | 13,9248 | 13,4935 | 13,8029 |
| 25.10.2018 | 14,0654 | 14,0654 | 13,5966 | 13,5966 |
| 29.10.2018 | 13,606 | 13,9998 | 13,2122 | 13,5216 |
| 30.10.2018 | 13,6717 | 14,3093 | 13,456 | 13,7092 |
| 31.10.2018 | 13,6904 | 14,6658 | 13,5498 | 14,6094 |
| 01.11.2018 | 14,6281 | 15,172 | 14,4594 | 15,1533 |
| 04.11.2018 | 15,1533 | 15,4907 | 14,7594 | 15,2376 |
| 05.11.2018 | 15,2376 | 15,3971 | 14,6749 | 14,7594 |
| 06.11.2018 | 14,8157 | 15,2001 | 14,8157 | 15,1064 |
| 07.11.2018 | 15,2564 | 15,6032 | 15,125 | 15,125 |
| 08.11.2018 | 15,125 | 15,3127 | 14,4219 | 14,6658 |
| 11.11.2018 | 14,6658 | 14,7312 | 14,028 | 14,028 |
| 12.11.2018 | 14,0843 | 14,1686 | 13,7185 | 13,8498 |
| 13.11.2018 | 13,9155 | 13,9155 | 13,5311 | 13,6717 |
| 14.11.2018 | 13,681 | 13,9248 | 13,5591 | 13,6248 |
| 15.11.2018 | 13,7936 | 14,0092 | 13,681 | 13,8124 |
| 18.11.2018 | 13,8686 | 14,0843 | 13,7654 | 13,9248 |
| 19.11.2018 | 13,9342 | 13,9905 | 13,3152 | 13,3152 |
| 20.11.2018 | 13,4091 | 13,5029 | 13,1278 | 13,4091 |
| 21.11.2018 | 13,456 | 13,756 | 13,3341 | 13,7092 |
| 22.11.2018 | 13,7092 | 14,1312 | 13,7092 | 13,9717 |
| 25.11.2018 | 14,1124 | 14,3655 | 13,9717 | 14,2249 |
| 26.11.2018 | 14,3374 | 14,6469 | 14,2812 | 14,5624 |
| 27.11.2018 | 14,6281 | 14,7407 | 14,375 | 14,4874 |
| 28.11.2018 | 14,497 | 14,9845 | 14,497 | 14,9282 |
| 29.11.2018 | 14,9095 | 15,0782 | 14,6844 | 14,6844 |
| 02.12.2018 | 14,8908 | 14,9562 | 14,3936 | 14,4407 |
| 03.12.2018 | 14,4032 | 14,5813 | 14,1124 | 14,1594 |
| 04.12.2018 | 14,0654 | 14,4594 | 13,8686 | 14,3469 |
| 05.12.2018 | 14,3469 | 14,4124 | 14,0749 | 14,1782 |
| 06.12.2018 | 14,2531 | 14,5061 | 14,2062 | 14,3187 |
| 09.12.2018 | 14,3187 | 14,4032 | 14,0936 | 14,2249 |
| 10.12.2018 | 14,2249 | 14,4781 | 14,0467 | 14,3469 |
| 11.12.2018 | 14,3936 | 14,4688 | 13,756 | 13,756 |
| 12.12.2018 | 13,7654 | 14,2531 | 13,7654 | 13,8778 |
| 13.12.2018 | 13,8498 | 13,8498 | 13,4841 | 13,5404 |
| 16.12.2018 | 13,5404 | 13,8592 | 13,5122 | 13,6436 |
| 17.12.2018 | 13,681 | 13,8124 | 13,606 | 13,7279 |
| 18.12.2018 | 13,8967 | 14,1124 | 13,7279 | 14,0654 |
| 19.12.2018 | 13,8874 | 14,4688 | 13,8498 | 14,2624 |
| 20.12.2018 | 14,2906 | 14,375 | 13,9529 | 14,2624 |
| 23.12.2018 | 14,3469 | 14,4219 | 14,2156 | 14,3374 |
| 24.12.2018 | 14,1218 | 14,2531 | 13,4841 | 14,2062 |
| 25.12.2018 | 14,2531 | 14,2531 | 14,0936 | 14,1782 |
| 26.12.2018 | 14,2531 | 14,3 | 13,756 | 13,8592 |
| 27.12.2018 | 13,8592 | 14,1406 | 13,8592 | 14,1406 |
| 30.12.2018 | 14,1218 | 14,1594 | 13,9342 | 13,9717 |