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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 16,0564
KAPANIŞ 16,0474
En Düşük
DÜŞÜK 10,5022
En Yüksek
YÜKSEK 23,5176
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 13,9623 | 14,1031 | 13,5122 | 13,5874 |
| 02.01.2019 | 13,5122 | 13,5498 | 13,0153 | 13,0153 |
| 03.01.2019 | 13,109 | 13,3341 | 13,0528 | 13,2498 |
| 06.01.2019 | 13,3152 | 13,5311 | 13,3152 | 13,381 |
| 07.01.2019 | 13,4467 | 13,456 | 13,0715 | 13,2685 |
| 08.01.2019 | 13,3248 | 13,3528 | 13,2028 | 13,2217 |
| 09.01.2019 | 13,2403 | 13,5216 | 13,1465 | 13,2498 |
| 10.01.2019 | 13,3248 | 13,5029 | 13,3152 | 13,4186 |
| 13.01.2019 | 13,2872 | 13,2872 | 13,0998 | 13,2309 |
| 14.01.2019 | 13,3341 | 13,381 | 13,2028 | 13,2028 |
| 15.01.2019 | 13,259 | 13,681 | 13,2309 | 13,6154 |
| 16.01.2019 | 13,6904 | 14,0186 | 13,6529 | 13,6904 |
| 17.01.2019 | 13,7466 | 14,1874 | 13,6998 | 14,1686 |
| 20.01.2019 | 14,1874 | 14,4499 | 13,9811 | 13,9998 |
| 21.01.2019 | 14,0467 | 14,4874 | 14,028 | 14,4594 |
| 22.01.2019 | 14,4874 | 14,6749 | 14,3469 | 14,5156 |
| 23.01.2019 | 14,6187 | 15,0032 | 14,5532 | 14,8438 |
| 24.01.2019 | 14,8908 | 15,1438 | 14,6938 | 15,1157 |
| 27.01.2019 | 15,1533 | 15,2001 | 14,947 | 15,0032 |
| 28.01.2019 | 14,9562 | 15,5752 | 14,8812 | 15,5752 |
| 29.01.2019 | 15,5941 | 15,9221 | 15,5845 | 15,7065 |
| 30.01.2019 | 15,941 | 16,1753 | 15,8004 | 15,941 |
| 31.01.2019 | 15,9502 | 16,316 | 15,9502 | 16,166 |
| 03.02.2019 | 16,2128 | 16,5128 | 15,9502 | 15,9972 |
| 04.02.2019 | 16,0534 | 16,2786 | 15,7815 | 16,0064 |
| 05.02.2019 | 16,1283 | 16,1283 | 15,3502 | 15,5096 |
| 06.02.2019 | 15,5096 | 15,9129 | 15,3315 | 15,5283 |
| 07.02.2019 | 15,5378 | 15,7441 | 15,3595 | 15,4253 |
| 10.02.2019 | 15,6127 | 15,8004 | 15,547 | 15,6127 |
| 11.02.2019 | 15,6971 | 15,7159 | 15,0595 | 15,0876 |
| 12.02.2019 | 15,125 | 15,2001 | 14,5156 | 14,5624 |
| 13.02.2019 | 14,6094 | 14,722 | 14,2531 | 14,6749 |
| 14.02.2019 | 14,6187 | 14,8157 | 14,4312 | 14,7031 |
| 17.02.2019 | 14,722 | 14,8063 | 14,2156 | 14,2156 |
| 18.02.2019 | 14,2156 | 14,5156 | 13,9998 | 14,5061 |
| 19.02.2019 | 14,5624 | 14,722 | 14,3843 | 14,6094 |
| 20.02.2019 | 14,6281 | 14,722 | 14,4688 | 14,6281 |
| 21.02.2019 | 14,7125 | 14,7407 | 14,5156 | 14,5813 |
| 24.02.2019 | 14,6658 | 15,0782 | 14,6658 | 15,05 |
| 25.02.2019 | 15,0969 | 15,1627 | 14,8719 | 14,9657 |
| 26.02.2019 | 14,9562 | 15,2001 | 14,9095 | 14,9937 |
| 27.02.2019 | 15,05 | 15,125 | 14,6658 | 14,722 |
| 28.02.2019 | 14,7594 | 14,8063 | 14,375 | 14,497 |
| 03.03.2019 | 14,5343 | 14,6938 | 14,5156 | 14,6562 |
| 04.03.2019 | 14,6938 | 15,0032 | 14,6562 | 14,8438 |
| 05.03.2019 | 14,8157 | 15,6221 | 14,7688 | 15,4907 |
| 06.03.2019 | 15,4907 | 15,9221 | 15,3315 | 15,6314 |
| 07.03.2019 | 15,5941 | 15,6127 | 14,6281 | 14,8345 |
| 10.03.2019 | 14,9095 | 15,1345 | 14,2531 | 14,3 |
| 11.03.2019 | 14,5061 | 14,6658 | 14,375 | 14,4407 |
| 12.03.2019 | 14,4407 | 14,5813 | 14,1406 | 14,1968 |
| 13.03.2019 | 14,2062 | 14,5343 | 14,1782 | 14,3469 |
| 14.03.2019 | 14,4124 | 14,4688 | 14,2812 | 14,3655 |
| 17.03.2019 | 14,4032 | 14,6749 | 14,4032 | 14,6562 |
| 18.03.2019 | 14,7125 | 14,8157 | 14,4407 | 14,4499 |
| 19.03.2019 | 14,5061 | 14,5719 | 14,2906 | 14,3281 |
| 20.03.2019 | 14,4219 | 14,4874 | 14,1031 | 14,1406 |
| 21.03.2019 | 14,1782 | 14,2719 | 13,3623 | 13,3623 |
| 24.03.2019 | 13,4091 | 13,5966 | 13,0998 | 13,3152 |
| 25.03.2019 | 13,456 | 13,7092 | 13,3341 | 13,4841 |
| 26.03.2019 | 13,5498 | 13,6248 | 12,4152 | 12,5558 |
| 27.03.2019 | 12,5652 | 12,8184 | 12,2839 | 12,6965 |
| 28.03.2019 | 12,6965 | 12,7715 | 12,6214 | 12,7153 |
| 31.03.2019 | 12,7809 | 13,1747 | 12,3869 | 12,9591 |
| 01.04.2019 | 13,0248 | 13,1278 | 12,8465 | 12,884 |
| 02.04.2019 | 12,9965 | 13,3341 | 12,9309 | 13,3152 |
| 03.04.2019 | 13,3623 | 13,7842 | 13,2403 | 13,756 |
| 04.04.2019 | 13,7749 | 13,8311 | 13,3435 | 13,5029 |
| 07.04.2019 | 13,5122 | 13,5686 | 13,034 | 13,0902 |
| 08.04.2019 | 13,2028 | 13,3528 | 13,2028 | 13,3341 |
| 09.04.2019 | 13,3715 | 13,381 | 13,1465 | 13,1935 |
| 10.04.2019 | 13,1935 | 13,2966 | 12,9495 | 13,0059 |
| 11.04.2019 | 12,9683 | 12,9683 | 12,6965 | 12,7996 |
| 14.04.2019 | 12,7809 | 12,9403 | 12,734 | 12,8652 |
| 15.04.2019 | 12,8933 | 13,0528 | 12,8652 | 12,9778 |
| 16.04.2019 | 13,034 | 13,109 | 12,9309 | 13,0622 |
| 17.04.2019 | 13,0528 | 13,0528 | 12,7996 | 12,8559 |
| 18.04.2019 | 12,8933 | 12,8933 | 12,8184 | 12,8746 |
| 21.04.2019 | 12,8559 | 12,8652 | 12,7902 | 12,8465 |
| 23.04.2019 | 12,8277 | 12,9403 | 12,8184 | 12,8184 |
| 24.04.2019 | 12,8371 | 12,9029 | 12,5089 | 12,5652 |
| 25.04.2019 | 12,6308 | 12,7433 | 12,4995 | 12,7057 |
| 28.04.2019 | 12,7057 | 12,7527 | 12,5746 | 12,7153 |
| 29.04.2019 | 12,7153 | 12,9215 | 12,6495 | 12,9215 |
| 01.05.2019 | 12,9215 | 12,9495 | 12,6308 | 12,7433 |
| 02.05.2019 | 12,7433 | 12,7902 | 12,6121 | 12,6683 |
| 05.05.2019 | 12,6121 | 12,6214 | 12,1715 | 12,3214 |
| 06.05.2019 | 12,1151 | 12,1151 | 11,8901 | 12,087 |
| 07.05.2019 | 12,0963 | 12,2369 | 11,9088 | 12,1807 |
| 08.05.2019 | 12,1619 | 12,1715 | 11,7306 | 11,74 |
| 09.05.2019 | 11,8807 | 11,9182 | 11,6087 | 11,6931 |
| 12.05.2019 | 11,6931 | 11,7119 | 11,0555 | 11,1211 |
| 13.05.2019 | 11,1774 | 11,3369 | 11,0273 | 11,2055 |
| 14.05.2019 | 11,2243 | 11,2524 | 10,8305 | 11,2055 |
| 15.05.2019 | 11,215 | 11,4681 | 11,1774 | 11,1962 |
| 16.05.2019 | 11,1587 | 11,215 | 11,0555 | 11,1398 |
| 19.05.2019 | 11,1398 | 11,1587 | 11,0462 | 11,1587 |
| 20.05.2019 | 11,1587 | 11,215 | 10,9243 | 10,9618 |
| 21.05.2019 | 10,9524 | 10,9524 | 10,5678 | 10,624 |
| 22.05.2019 | 10,5867 | 10,6991 | 10,5022 | 10,6335 |
| 23.05.2019 | 10,6429 | 11,0744 | 10,6429 | 10,9056 |
| 26.05.2019 | 10,9899 | 11,2431 | 10,9243 | 11,0555 |
| 27.05.2019 | 11,1211 | 11,3743 | 11,0181 | 11,3743 |
| 28.05.2019 | 11,2712 | 11,3556 | 11,1493 | 11,2431 |
| 29.05.2019 | 11,3649 | 11,7212 | 11,3649 | 11,6557 |
| 30.05.2019 | 11,665 | 12,087 | 11,5712 | 12,087 |
| 02.06.2019 | 12,0963 | 12,3214 | 12,087 | 12,1807 |
| 06.06.2019 | 12,2369 | 12,3495 | 12,0963 | 12,3214 |
| 09.06.2019 | 12,312 | 12,5746 | 12,1715 | 12,4621 |
| 10.06.2019 | 12,5652 | 12,6214 | 12,1807 | 12,2464 |
| 11.06.2019 | 12,2557 | 12,4245 | 12,1151 | 12,2182 |
| 12.06.2019 | 12,1526 | 12,1526 | 11,7587 | 11,7962 |
| 13.06.2019 | 11,8338 | 11,9088 | 11,4868 | 11,8994 |
| 16.06.2019 | 11,8244 | 12,1807 | 11,7682 | 12,1526 |
| 17.06.2019 | 12,1526 | 12,5652 | 12,1432 | 12,4995 |
| 18.06.2019 | 12,4245 | 12,5371 | 12,2277 | 12,3965 |
| 19.06.2019 | 12,5652 | 12,7245 | 12,3588 | 12,3965 |
| 20.06.2019 | 12,3777 | 12,4058 | 12,1432 | 12,3307 |
| 23.06.2019 | 12,6121 | 12,6403 | 12,3777 | 12,434 |
| 24.06.2019 | 12,3965 | 12,6683 | 12,312 | 12,6027 |
| 25.06.2019 | 12,6308 | 12,8559 | 12,6027 | 12,6495 |
| 26.06.2019 | 12,6777 | 12,8184 | 12,6777 | 12,7153 |
| 27.06.2019 | 12,7433 | 12,7996 | 12,6308 | 12,6871 |
| 30.06.2019 | 12,9215 | 13,4841 | 12,9215 | 13,3904 |
| 01.07.2019 | 13,3904 | 13,4841 | 13,1841 | 13,3435 |
| 02.07.2019 | 13,3623 | 13,4841 | 13,1841 | 13,2122 |
| 03.07.2019 | 13,2685 | 13,6623 | 13,2685 | 13,6248 |
| 04.07.2019 | 13,6529 | 13,8498 | 13,4935 | 13,5216 |
| 07.07.2019 | 13,2309 | 13,4841 | 13,1841 | 13,3715 |
| 08.07.2019 | 13,3904 | 13,4372 | 12,9871 | 13,0528 |
| 09.07.2019 | 13,034 | 13,259 | 12,809 | 13,2403 |
| 10.07.2019 | 13,3248 | 13,5122 | 13,3061 | 13,4091 |
| 11.07.2019 | 13,4372 | 13,5029 | 12,8277 | 12,8371 |
| 15.07.2019 | 12,9403 | 13,0998 | 12,9121 | 13,0153 |
| 16.07.2019 | 13,0435 | 13,4278 | 13,0248 | 13,3623 |
| 17.07.2019 | 13,3152 | 13,5874 | 13,2685 | 13,5029 |
| 18.07.2019 | 13,681 | 14,2249 | 13,5966 | 14,0092 |
| 21.07.2019 | 14,1124 | 14,4124 | 14,028 | 14,0467 |
| 22.07.2019 | 14,0654 | 14,4219 | 14,0654 | 14,2812 |
| 23.07.2019 | 14,3187 | 14,4874 | 14,15 | 14,4312 |
| 24.07.2019 | 14,4874 | 14,7782 | 13,9905 | 14,6187 |
| 25.07.2019 | 14,6187 | 15,4534 | 14,6094 | 15,3782 |
| 28.07.2019 | 15,4721 | 15,8753 | 15,4721 | 15,7627 |
| 29.07.2019 | 15,9221 | 16,0721 | 15,7441 | 15,8846 |
| 30.07.2019 | 15,941 | 15,9783 | 15,1908 | 15,9315 |
| 31.07.2019 | 15,7346 | 15,8658 | 15,5189 | 15,7533 |
| 01.08.2019 | 15,7346 | 16,0534 | 15,4721 | 15,9502 |
| 04.08.2019 | 15,9221 | 16,1191 | 15,5941 | 15,6127 |
| 05.08.2019 | 15,6127 | 15,8846 | 15,172 | 15,6503 |
| 06.08.2019 | 15,8846 | 16,541 | 15,8004 | 16,0441 |
| 07.08.2019 | 16,3629 | 17,0849 | 15,9878 | 17,0662 |
| 08.08.2019 | 17,0662 | 17,4413 | 16,8317 | 17,16 |
| 14.08.2019 | 16,9255 | 17,1036 | 16,6629 | 16,6724 |
| 15.08.2019 | 16,8785 | 17,7226 | 16,8785 | 17,3193 |
| 18.08.2019 | 17,4038 | 18,0039 | 17,4038 | 17,4881 |
| 19.08.2019 | 17,6194 | 17,7226 | 17,188 | 17,5632 |
| 20.08.2019 | 17,5724 | 17,6851 | 16,9442 | 17,0381 |
| 21.08.2019 | 17,0099 | 17,5724 | 16,9255 | 17,2536 |
| 22.08.2019 | 17,2443 | 17,4694 | 17,0567 | 17,4506 |
| 25.08.2019 | 16,9724 | 17,4881 | 16,9724 | 17,0943 |
| 26.08.2019 | 17,2536 | 17,3474 | 17,0004 | 17,16 |
| 27.08.2019 | 17,1692 | 17,4225 | 17,0567 | 17,1036 |
| 28.08.2019 | 17,188 | 17,6944 | 17,1317 | 17,3006 |
| 01.09.2019 | 17,3474 | 17,6757 | 17,3474 | 17,4975 |
| 02.09.2019 | 17,5538 | 18,0601 | 17,5162 | 18,0039 |
| 03.09.2019 | 18,1633 | 18,7071 | 18,0508 | 18,7071 |
| 04.09.2019 | 18,7541 | 19,5791 | 18,7541 | 19,5042 |
| 05.09.2019 | 19,4667 | 19,6917 | 18,8478 | 19,2791 |
| 08.09.2019 | 19,2791 | 19,6354 | 18,8478 | 18,9979 |
| 09.09.2019 | 18,9791 | 19,1103 | 18,3508 | 18,3696 |
| 10.09.2019 | 18,4258 | 19,1291 | 18,3788 | 19,0353 |
| 11.09.2019 | 19,0541 | 19,3355 | 18,5103 | 18,9604 |
| 12.09.2019 | 19,0916 | 19,1854 | 18,7445 | 18,9415 |
| 15.09.2019 | 18,9041 | 19,1291 | 18,6321 | 18,7915 |
| 16.09.2019 | 18,7915 | 18,9604 | 18,4445 | 18,5665 |
| 17.09.2019 | 18,6603 | 19,3541 | 18,5758 | 19,1291 |
| 18.09.2019 | 19,2979 | 19,6917 | 18,9229 | 19,0729 |
| 19.09.2019 | 19,0729 | 19,2229 | 18,6883 | 18,9791 |
| 22.09.2019 | 19,0916 | 19,1291 | 18,7259 | 18,9415 |
| 23.09.2019 | 19,1291 | 19,6543 | 19,0729 | 19,4105 |
| 24.09.2019 | 19,3917 | 19,3917 | 18,9979 | 19,0916 |
| 25.09.2019 | 19,1291 | 19,2417 | 18,7728 | 18,8103 |
| 26.09.2019 | 18,8665 | 19,1479 | 18,8478 | 18,9415 |
| 29.09.2019 | 19,1291 | 19,4854 | 18,9229 | 19,4667 |
| 30.09.2019 | 19,5042 | 19,5791 | 19,2041 | 19,2979 |
| 01.10.2019 | 19,2791 | 19,5229 | 19,2041 | 19,3166 |
| 02.10.2019 | 19,3355 | 20,048 | 19,3355 | 19,5605 |
| 03.10.2019 | 19,7293 | 20,498 | 19,6917 | 20,0667 |
| 06.10.2019 | 20,1605 | 20,4044 | 19,4854 | 19,5791 |
| 07.10.2019 | 19,1103 | 19,3917 | 18,5196 | 19,1479 |
| 08.10.2019 | 19,1854 | 19,5042 | 18,7445 | 18,7445 |
| 09.10.2019 | 18,7445 | 18,8478 | 18,1446 | 18,3977 |
| 10.10.2019 | 18,5665 | 18,6696 | 18,3038 | 18,4353 |
| 13.10.2019 | 18,3601 | 18,3601 | 16,9348 | 17,1036 |
| 14.10.2019 | 17,2536 | 18,0226 | 17,2536 | 17,9101 |
| 15.10.2019 | 17,807 | 17,8162 | 17,3944 | 17,8162 |
| 16.10.2019 | 17,8162 | 18,135 | 17,6476 | 18,0039 |
| 17.10.2019 | 18,8478 | 19,448 | 18,829 | 18,9979 |
| 20.10.2019 | 19,0916 | 19,1291 | 18,5571 | 18,6509 |
| 21.10.2019 | 18,7445 | 18,7445 | 18,5007 | 18,5946 |
| 22.10.2019 | 18,8478 | 19,0729 | 18,8103 | 19,0729 |
| 23.10.2019 | 19,2603 | 19,4105 | 19,1667 | 19,2791 |
| 24.10.2019 | 19,2791 | 19,4854 | 19,0729 | 19,1854 |
| 27.10.2019 | 19,2603 | 19,2603 | 18,9979 | 19,1291 |
| 29.10.2019 | 19,0729 | 19,2041 | 18,5665 | 18,9604 |
| 30.10.2019 | 18,9791 | 19,2979 | 18,9604 | 19,2417 |
| 31.10.2019 | 19,4105 | 20,1042 | 19,2979 | 19,9167 |
| 03.11.2019 | 20,3854 | 20,498 | 20,123 | 20,4418 |
| 04.11.2019 | 20,5356 | 20,6294 | 20,2355 | 20,2919 |
| 05.11.2019 | 20,5731 | 20,6671 | 19,8604 | 20,0105 |
| 06.11.2019 | 20,2543 | 20,3854 | 19,9917 | 20,2543 |
| 07.11.2019 | 20,273 | 20,2919 | 19,8981 | 19,8981 |
| 10.11.2019 | 19,6917 | 20,0855 | 19,3166 | 19,8604 |
| 11.11.2019 | 19,9167 | 20,3481 | 19,8792 | 20,273 |
| 12.11.2019 | 20,273 | 21,2858 | 20,1605 | 21,0608 |
| 13.11.2019 | 21,0983 | 21,3795 | 20,8358 | 20,892 |
| 14.11.2019 | 21,117 | 22,1485 | 20,9858 | 21,961 |
| 17.11.2019 | 22,2048 | 23,1424 | 22,2048 | 22,8236 |
| 18.11.2019 | 22,8988 | 23,48 | 22,6548 | 23,1612 |
| 19.11.2019 | 23,4425 | 23,5176 | 22,5985 | 22,7298 |
| 20.11.2019 | 22,6736 | 23,3862 | 22,636 | 23,1987 |
| 21.11.2019 | 21,6609 | 21,9422 | 21,2671 | 21,3795 |
| 24.11.2019 | 21,5296 | 21,5672 | 20,7607 | 20,7607 |
| 25.11.2019 | 20,7982 | 21,4921 | 20,742 | 21,4358 |
| 26.11.2019 | 21,4358 | 21,4358 | 20,4793 | 20,5356 |
| 27.11.2019 | 20,6294 | 20,7607 | 20,1981 | 20,5919 |
| 28.11.2019 | 20,6858 | 20,9108 | 20,5731 | 20,742 |
| 01.12.2019 | 20,892 | 21,2858 | 20,8545 | 21,0046 |
| 02.12.2019 | 20,9858 | 21,4358 | 20,8358 | 20,8358 |
| 03.12.2019 | 21,0233 | 21,2108 | 20,967 | 21,1546 |
| 04.12.2019 | 21,3421 | 21,6421 | 21,2108 | 21,6045 |
| 05.12.2019 | 21,6984 | 22,0172 | 21,4546 | 21,7546 |
| 08.12.2019 | 21,8484 | 22,0734 | 21,6984 | 21,8484 |
| 09.12.2019 | 21,961 | 21,9984 | 21,2296 | 21,3233 |
| 10.12.2019 | 21,3046 | 21,6421 | 21,192 | 21,3984 |
| 11.12.2019 | 21,5672 | 21,8859 | 21,4546 | 21,8859 |
| 12.12.2019 | 22,186 | 22,9737 | 22,186 | 22,8236 |
| 15.12.2019 | 22,9551 | 23,1237 | 22,5236 | 22,6924 |
| 16.12.2019 | 22,8424 | 22,8798 | 22,411 | 22,8612 |
| 17.12.2019 | 22,6736 | 22,8236 | 22,411 | 22,561 |
| 18.12.2019 | 22,6924 | 22,8798 | 22,5048 | 22,5048 |
| 19.12.2019 | 22,5985 | 22,7111 | 22,2422 | 22,2422 |
| 22.12.2019 | 22,2422 | 22,5985 | 22,2422 | 22,5048 |
| 23.12.2019 | 22,6548 | 23,1987 | 22,5798 | 22,8424 |
| 24.12.2019 | 22,9551 | 23,1424 | 22,8612 | 23,0486 |
| 25.12.2019 | 23,1612 | 23,3488 | 22,9175 | 23,0675 |
| 26.12.2019 | 23,2363 | 23,3112 | 22,7298 | 22,7862 |
| 29.12.2019 | 22,9551 | 23,1612 | 22,8049 | 22,8798 |
| 30.12.2019 | 22,9737 | 22,9924 | 22,7111 | 22,7111 |