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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 32,0782
KAPANIŞ 32,077
En Düşük
DÜŞÜK 15,1908
En Yüksek
YÜKSEK 42,7217
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 22,8424 | 23,3674 | 22,7298 | 23,1424 |
| 02.01.2020 | 22,9737 | 23,1237 | 22,0172 | 22,2985 |
| 05.01.2020 | 22,0359 | 22,0359 | 21,4172 | 21,6045 |
| 06.01.2020 | 21,8296 | 22,2798 | 21,7922 | 22,0359 |
| 07.01.2020 | 21,4734 | 22,6736 | 21,3233 | 22,4298 |
| 08.01.2020 | 23,0675 | 23,2925 | 22,8236 | 23,1049 |
| 09.01.2020 | 23,1987 | 23,2738 | 22,8236 | 22,9362 |
| 12.01.2020 | 23,0486 | 23,78 | 23,03 | 23,4988 |
| 13.01.2020 | 23,6112 | 24,8115 | 23,4051 | 24,624 |
| 14.01.2020 | 24,6615 | 25,1304 | 24,3801 | 24,8302 |
| 15.01.2020 | 24,9804 | 25,6744 | 24,624 | 24,8115 |
| 16.01.2020 | 25,1868 | 25,2241 | 24,6427 | 24,9804 |
| 19.01.2020 | 25,2055 | 25,4118 | 24,9242 | 24,9804 |
| 20.01.2020 | 24,7552 | 24,8302 | 24,5302 | 24,699 |
| 21.01.2020 | 24,7928 | 24,9804 | 23,9115 | 24,1176 |
| 22.01.2020 | 24,0988 | 24,4364 | 23,8363 | 23,9115 |
| 23.01.2020 | 24,1927 | 24,3427 | 23,3488 | 23,6112 |
| 26.01.2020 | 23,3488 | 23,4051 | 22,9362 | 23,2175 |
| 27.01.2020 | 23,48 | 24,2114 | 23,2925 | 24,1176 |
| 28.01.2020 | 24,3052 | 24,3614 | 23,5363 | 23,7238 |
| 29.01.2020 | 23,5926 | 23,5926 | 22,9924 | 23,4238 |
| 30.01.2020 | 23,5176 | 23,7988 | 23,3862 | 23,63 |
| 02.02.2020 | 23,6489 | 23,7238 | 23,255 | 23,4425 |
| 03.02.2020 | 23,6863 | 24,5864 | 23,6112 | 24,4927 |
| 04.02.2020 | 24,6052 | 25,4305 | 24,4927 | 24,549 |
| 05.02.2020 | 24,8678 | 25,0367 | 24,4177 | 25,0367 |
| 06.02.2020 | 25,1679 | 25,3928 | 24,6427 | 24,9991 |
| 09.02.2020 | 24,9617 | 25,2241 | 23,6112 | 24,3801 |
| 10.02.2020 | 24,6803 | 24,7552 | 24,1176 | 24,6615 |
| 11.02.2020 | 24,6803 | 25,0741 | 24,2489 | 24,3238 |
| 12.02.2020 | 24,2865 | 24,474 | 23,9301 | 24,0051 |
| 13.02.2020 | 24,1927 | 24,4364 | 24,0614 | 24,1176 |
| 16.02.2020 | 24,2489 | 24,3801 | 24,0051 | 24,0051 |
| 17.02.2020 | 23,9115 | 23,9115 | 23,2363 | 23,3674 |
| 18.02.2020 | 23,5738 | 23,5926 | 22,7298 | 22,8798 |
| 19.02.2020 | 22,9737 | 23,3112 | 22,3547 | 22,486 |
| 20.02.2020 | 22,4486 | 22,8236 | 22,0172 | 22,7298 |
| 23.02.2020 | 22,0359 | 22,6736 | 22,0359 | 22,636 |
| 24.02.2020 | 22,7862 | 23,03 | 22,2048 | 22,5985 |
| 25.02.2020 | 22,5048 | 22,7298 | 22,2235 | 22,636 |
| 26.02.2020 | 22,336 | 22,561 | 21,2296 | 21,2296 |
| 27.02.2020 | 18,0226 | 21,1357 | 18,0226 | 20,4044 |
| 01.03.2020 | 20,8169 | 21,5672 | 20,7982 | 20,892 |
| 02.03.2020 | 21,0233 | 22,486 | 20,6858 | 21,8296 |
| 03.03.2020 | 21,9234 | 22,186 | 21,3984 | 21,3984 |
| 04.03.2020 | 21,7922 | 22,0359 | 21,5296 | 21,5296 |
| 05.03.2020 | 21,4734 | 21,6609 | 20,7044 | 21,4921 |
| 08.03.2020 | 20,9108 | 21,2671 | 18,7541 | 20,1605 |
| 09.03.2020 | 20,5356 | 20,7607 | 18,7915 | 19,0916 |
| 10.03.2020 | 19,0916 | 21,9797 | 18,8852 | 21,5483 |
| 11.03.2020 | 21,5672 | 23,2363 | 17,4132 | 18,1446 |
| 12.03.2020 | 18,2852 | 19,2229 | 17,2443 | 18,7353 |
| 15.03.2020 | 17,8725 | 18,2758 | 16,8693 | 16,8693 |
| 16.03.2020 | 16,9255 | 17,8632 | 15,1908 | 17,4881 |
| 17.03.2020 | 16,9255 | 18,2852 | 16,8693 | 17,1787 |
| 18.03.2020 | 17,2536 | 18,2852 | 17,235 | 18,1633 |
| 19.03.2020 | 18,4445 | 19,1854 | 18,4445 | 19,0353 |
| 22.03.2020 | 19,2041 | 20,9296 | 19,2041 | 20,9296 |
| 23.03.2020 | 22,3735 | 22,8424 | 21,7546 | 22,2422 |
| 24.03.2020 | 22,5048 | 23,2175 | 21,4921 | 21,736 |
| 25.03.2020 | 21,736 | 22,2798 | 21,2858 | 21,8484 |
| 26.03.2020 | 21,9422 | 22,1485 | 21,0233 | 21,2108 |
| 29.03.2020 | 21,2108 | 21,9422 | 20,8545 | 21,3795 |
| 30.03.2020 | 21,6045 | 21,7171 | 21,1357 | 21,2484 |
| 31.03.2020 | 21,1546 | 21,6797 | 20,8358 | 20,967 |
| 01.04.2020 | 21,2296 | 21,736 | 20,9483 | 21,4546 |
| 02.04.2020 | 21,4921 | 22,2048 | 21,3046 | 22,2048 |
| 05.04.2020 | 22,5048 | 22,7674 | 22,4298 | 22,5423 |
| 06.04.2020 | 22,6548 | 23,0113 | 21,9422 | 21,9422 |
| 07.04.2020 | 21,961 | 22,4673 | 21,7546 | 22,186 |
| 08.04.2020 | 22,2048 | 22,7862 | 22,1297 | 22,5985 |
| 09.04.2020 | 22,7862 | 22,8612 | 22,486 | 22,5236 |
| 12.04.2020 | 22,5048 | 24,474 | 22,4486 | 24,2114 |
| 13.04.2020 | 24,7552 | 25,3179 | 24,4927 | 24,6052 |
| 14.04.2020 | 24,8678 | 27,0619 | 22,7862 | 27,0619 |
| 15.04.2020 | 28,0372 | 29,0312 | 27,1934 | 27,5684 |
| 16.04.2020 | 27,9248 | 27,9623 | 26,5745 | 27,3434 |
| 19.04.2020 | 27,6246 | 28,5998 | 27,0996 | 27,9061 |
| 20.04.2020 | 27,7935 | 28,4311 | 26,9683 | 27,2684 |
| 21.04.2020 | 27,3621 | 28,0372 | 26,7244 | 26,8932 |
| 23.04.2020 | 27,0057 | 27,5496 | 26,912 | 26,9307 |
| 26.04.2020 | 27,4185 | 28,1686 | 27,0808 | 27,681 |
| 27.04.2020 | 28,0186 | 28,056 | 27,0432 | 27,1934 |
| 28.04.2020 | 27,4747 | 29,4813 | 27,2496 | 28,4124 |
| 29.04.2020 | 28,5998 | 28,6373 | 27,1746 | 27,5122 |
| 03.05.2020 | 27,1934 | 27,5496 | 26,7995 | 27,1746 |
| 04.05.2020 | 27,4185 | 27,4747 | 26,8932 | 26,9683 |
| 05.05.2020 | 27,0245 | 27,7184 | 26,7619 | 27,5872 |
| 06.05.2020 | 27,7935 | 28,4686 | 27,2872 | 27,3621 |
| 07.05.2020 | 27,5496 | 28,3185 | 27,4747 | 27,8122 |
| 10.05.2020 | 27,9061 | 29,6501 | 27,8309 | 29,6313 |
| 11.05.2020 | 29,6313 | 32,2944 | 29,3688 | 30,7753 |
| 12.05.2020 | 30,869 | 31,2441 | 30,3252 | 30,494 |
| 13.05.2020 | 30,4565 | 31,3378 | 30,2503 | 30,5878 |
| 14.05.2020 | 31,1316 | 31,6568 | 30,6816 | 30,7003 |
| 17.05.2020 | 30,9817 | 31,3005 | 30,7379 | 30,8878 |
| 19.05.2020 | 31,0754 | 32,632 | 30,869 | 32,1069 |
| 20.05.2020 | 32,2194 | 33,1195 | 31,9005 | 32,0693 |
| 21.05.2020 | 32,0319 | 32,3132 | 31,8443 | 32,0693 |
| 26.05.2020 | 32,4444 | 32,8757 | 32,0693 | 32,1069 |
| 27.05.2020 | 32,407 | 32,407 | 31,0566 | 31,4318 |
| 28.05.2020 | 31,5067 | 31,6944 | 30,3627 | 31,3567 |
| 31.05.2020 | 31,3378 | 32,0319 | 30,9441 | 31,6944 |
| 01.06.2020 | 31,6944 | 32,707 | 31,5818 | 32,1256 |
| 02.06.2020 | 32,2194 | 32,5382 | 32,0881 | 32,1632 |
| 03.06.2020 | 32,257 | 32,407 | 31,9005 | 31,9194 |
| 04.06.2020 | 31,9569 | 32,2194 | 31,6193 | 31,6568 |
| 07.06.2020 | 31,5443 | 32,1256 | 31,4318 | 31,5443 |
| 08.06.2020 | 31,7693 | 31,9382 | 31,5256 | 31,8255 |
| 09.06.2020 | 31,8817 | 32,5758 | 31,7693 | 32,4444 |
| 10.06.2020 | 32,3507 | 33,2321 | 32,1443 | 32,6507 |
| 11.06.2020 | 32,2944 | 34,2824 | 32,182 | 34,0948 |
| 14.06.2020 | 34,1324 | 34,9201 | 34,0572 | 34,1887 |
| 15.06.2020 | 34,3574 | 34,4512 | 33,7011 | 33,7011 |
| 16.06.2020 | 33,7198 | 34,1887 | 33,6635 | 34,001 |
| 17.06.2020 | 33,851 | 34,5449 | 33,6822 | 33,7011 |
| 18.06.2020 | 33,9448 | 34,0386 | 33,1195 | 33,6072 |
| 21.06.2020 | 33,8885 | 34,7137 | 33,7573 | 33,9637 |
| 22.06.2020 | 34,2636 | 34,5074 | 33,6635 | 34,1135 |
| 23.06.2020 | 34,001 | 36,5703 | 33,851 | 35,1638 |
| 24.06.2020 | 35,145 | 35,5013 | 34,3574 | 34,4137 |
| 25.06.2020 | 34,8449 | 35,2762 | 34,5636 | 35,0699 |
| 28.06.2020 | 35,0888 | 36,0453 | 35,0325 | 35,7264 |
| 29.06.2020 | 35,7827 | 36,6265 | 35,7639 | 36,1015 |
| 30.06.2020 | 36,3828 | 36,9267 | 35,5201 | 35,6326 |
| 01.07.2020 | 35,914 | 36,5329 | 35,8577 | 36,3828 |
| 02.07.2020 | 36,6453 | 37,2455 | 36,4579 | 37,0954 |
| 05.07.2020 | 37,3205 | 40,79 | 37,3205 | 40,6775 |
| 06.07.2020 | 40,6587 | 41,2589 | 39,3834 | 39,946 |
| 07.07.2020 | 40,0023 | 41,1463 | 39,1021 | 39,196 |
| 08.07.2020 | 39,3834 | 39,9273 | 38,502 | 38,6332 |
| 09.07.2020 | 38,1832 | 39,6084 | 37,6956 | 39,2709 |
| 12.07.2020 | 39,5709 | 39,7772 | 39,4584 | 39,7023 |
| 13.07.2020 | 39,7959 | 40,0023 | 39,1772 | 39,2709 |
| 15.07.2020 | 39,3834 | 39,6459 | 39,0272 | 39,0458 |
| 16.07.2020 | 39,196 | 39,496 | 38,6145 | 39,0083 |
| 19.07.2020 | 39,0272 | 39,3084 | 38,6895 | 38,8957 |
| 20.07.2020 | 39,4021 | 40,415 | 39,2334 | 40,0023 |
| 21.07.2020 | 40,2274 | 40,2649 | 39,496 | 39,8521 |
| 22.07.2020 | 41,0525 | 41,0525 | 39,8521 | 40,0023 |
| 23.07.2020 | 39,5709 | 40,8838 | 39,5709 | 40,2836 |
| 26.07.2020 | 40,3212 | 40,79 | 40,3212 | 40,5837 |
| 27.07.2020 | 40,6024 | 40,6587 | 39,4772 | 39,6648 |
| 28.07.2020 | 39,6648 | 40,6963 | 38,6895 | 40,6963 |
| 29.07.2020 | 40,79 | 42,4966 | 40,6775 | 41,9714 |
| 03.08.2020 | 42,1965 | 42,7217 | 39,7397 | 40,3212 |
| 04.08.2020 | 40,415 | 40,7525 | 39,0083 | 39,8521 |
| 05.08.2020 | 39,6271 | 40,2274 | 36,3641 | 37,0391 |
| 06.08.2020 | 36,4204 | 36,9455 | 33,5509 | 36,1391 |
| 09.08.2020 | 36,2703 | 39,5709 | 35,5576 | 39,2522 |
| 10.08.2020 | 39,5334 | 40,4899 | 39,1583 | 40,3586 |
| 11.08.2020 | 39,1396 | 39,2896 | 37,4143 | 37,883 |
| 12.08.2020 | 37,883 | 38,2208 | 35,8203 | 36,0077 |
| 13.08.2020 | 35,6701 | 36,0639 | 34,2824 | 35,7827 |
| 16.08.2020 | 35,914 | 37,2643 | 35,7639 | 36,8516 |
| 17.08.2020 | 36,5703 | 36,6641 | 35,8577 | 36,1391 |
| 18.08.2020 | 36,1954 | 36,7579 | 35,6326 | 36,5703 |
| 19.08.2020 | 36,5703 | 37,4143 | 36,1577 | 36,5703 |
| 20.08.2020 | 36,7579 | 36,9078 | 35,6701 | 36,6078 |
| 23.08.2020 | 36,6453 | 37,0767 | 36,289 | 37,0767 |
| 24.08.2020 | 37,1705 | 38,0144 | 35,8389 | 36,4766 |
| 25.08.2020 | 35,8389 | 36,7579 | 35,8389 | 36,0639 |
| 26.08.2020 | 36,4391 | 36,9829 | 36,2327 | 36,4391 |
| 27.08.2020 | 36,5141 | 36,6453 | 35,8577 | 36,3078 |
| 30.08.2020 | 36,3078 | 36,7766 | 35,5764 | 36,7766 |
| 31.08.2020 | 36,5703 | 36,7579 | 35,8952 | 36,7579 |
| 01.09.2020 | 36,6641 | 36,7203 | 36,1577 | 36,1577 |
| 02.09.2020 | 36,1765 | 36,3452 | 35,6889 | 36,0827 |
| 03.09.2020 | 36,0077 | 36,4391 | 35,8203 | 35,914 |
| 06.09.2020 | 35,914 | 36,1577 | 35,8577 | 35,914 |
| 07.09.2020 | 35,914 | 36,0639 | 35,445 | 35,9703 |
| 08.09.2020 | 35,914 | 36,5141 | 35,5576 | 36,1202 |
| 09.09.2020 | 36,0827 | 36,0827 | 35,7452 | 35,7452 |
| 10.09.2020 | 35,8203 | 35,9328 | 35,4076 | 35,4076 |
| 13.09.2020 | 35,4076 | 36,2141 | 35,4076 | 35,9515 |
| 14.09.2020 | 36,2141 | 37,6017 | 36,1577 | 37,2643 |
| 15.09.2020 | 37,2829 | 37,4893 | 36,7579 | 36,9078 |
| 16.09.2020 | 36,8516 | 37,1892 | 36,4204 | 37,0391 |
| 17.09.2020 | 37,0391 | 37,1892 | 36,7766 | 36,8891 |
| 20.09.2020 | 36,8891 | 37,2267 | 36,289 | 36,7203 |
| 21.09.2020 | 36,8516 | 38,277 | 36,7579 | 38,1832 |
| 22.09.2020 | 38,277 | 38,3895 | 37,6204 | 37,658 |
| 23.09.2020 | 37,6767 | 39,2334 | 37,6204 | 38,3895 |
| 24.09.2020 | 38,5396 | 38,8208 | 38,1457 | 38,277 |
| 27.09.2020 | 38,2582 | 38,5396 | 37,6017 | 37,9582 |
| 28.09.2020 | 38,0144 | 38,6332 | 37,8268 | 37,8455 |
| 29.09.2020 | 37,9582 | 38,6332 | 37,9582 | 38,6332 |
| 30.09.2020 | 38,727 | 39,196 | 38,2394 | 38,3332 |
| 01.10.2020 | 38,4645 | 40,0585 | 38,4645 | 39,6834 |
| 04.10.2020 | 39,7023 | 40,3024 | 39,7023 | 40,0398 |
| 05.10.2020 | 40,0774 | 40,565 | 39,5897 | 39,5897 |
| 06.10.2020 | 39,5897 | 39,8897 | 39,2896 | 39,3834 |
| 07.10.2020 | 39,4397 | 39,6084 | 38,277 | 38,6332 |
| 08.10.2020 | 38,5582 | 39,2709 | 38,5582 | 39,0083 |
| 11.10.2020 | 39,0083 | 39,8521 | 38,9709 | 39,3834 |
| 12.10.2020 | 39,496 | 39,6648 | 38,6332 | 39,2334 |
| 13.10.2020 | 39,1772 | 39,6834 | 38,9521 | 39,5147 |
| 14.10.2020 | 39,5147 | 41,5214 | 39,3459 | 41,2589 |
| 15.10.2020 | 41,4464 | 41,7277 | 40,1524 | 40,64 |
| 18.10.2020 | 40,2274 | 40,9775 | 39,5897 | 39,5897 |
| 19.10.2020 | 39,6834 | 40,5087 | 39,196 | 39,6648 |
| 20.10.2020 | 39,871 | 40,79 | 39,721 | 40,79 |
| 21.10.2020 | 40,79 | 40,9588 | 40,0398 | 40,2087 |
| 22.10.2020 | 40,3212 | 40,7337 | 39,7586 | 40,1711 |
| 25.10.2020 | 39,6459 | 41,4651 | 39,2334 | 39,3271 |
| 26.10.2020 | 39,4021 | 39,6834 | 37,5268 | 38,3519 |
| 27.10.2020 | 38,3519 | 38,3895 | 36,7579 | 37,0391 |
| 29.10.2020 | 36,5515 | 36,5515 | 34,5449 | 35,1261 |
| 01.11.2020 | 35,6326 | 36,0453 | 35,4076 | 35,445 |
| 02.11.2020 | 35,5388 | 36,4766 | 35,5388 | 36,3265 |
| 03.11.2020 | 36,3828 | 37,3017 | 36,3828 | 36,5703 |
| 04.11.2020 | 36,8516 | 37,1517 | 35,5388 | 36,2516 |
| 05.11.2020 | 36,2516 | 36,7391 | 35,9703 | 36,3265 |
| 08.11.2020 | 36,8891 | 38,202 | 36,5703 | 36,9829 |
| 09.11.2020 | 37,0204 | 37,2829 | 36,7017 | 36,7766 |
| 10.11.2020 | 36,8329 | 37,0579 | 36,5329 | 36,6453 |
| 11.11.2020 | 36,6453 | 36,7579 | 36,0077 | 36,1577 |
| 12.11.2020 | 36,1577 | 37,0954 | 35,989 | 36,4953 |
| 15.11.2020 | 36,7953 | 37,0391 | 36,3828 | 36,6078 |
| 16.11.2020 | 37,3017 | 38,277 | 37,3017 | 37,7705 |
| 17.11.2020 | 38,3519 | 38,6332 | 36,9455 | 37,2829 |
| 18.11.2020 | 37,3017 | 37,8455 | 36,4579 | 37,3767 |
| 19.11.2020 | 37,508 | 38,3519 | 37,508 | 38,1457 |
| 22.11.2020 | 38,4081 | 39,0272 | 37,5455 | 37,733 |
| 23.11.2020 | 37,7518 | 38,2582 | 37,5642 | 37,8268 |
| 24.11.2020 | 38,0894 | 38,4271 | 37,7143 | 38,3144 |
| 25.11.2020 | 38,4081 | 38,5396 | 38,1457 | 38,2208 |
| 26.11.2020 | 38,2394 | 38,502 | 37,883 | 38,3895 |
| 29.11.2020 | 39,2896 | 40,3024 | 39,1208 | 39,5522 |
| 30.11.2020 | 40,0398 | 40,1899 | 38,5582 | 39,8521 |
| 01.12.2020 | 39,8521 | 39,8521 | 39,0458 | 39,0458 |
| 02.12.2020 | 39,1772 | 39,4584 | 38,727 | 38,727 |
| 03.12.2020 | 38,7459 | 38,8957 | 38,3519 | 38,3707 |
| 06.12.2020 | 38,3895 | 38,3895 | 37,3205 | 37,4143 |
| 07.12.2020 | 37,433 | 37,5268 | 37,0579 | 37,1517 |
| 08.12.2020 | 37,1517 | 37,7705 | 37,1517 | 37,4517 |
| 09.12.2020 | 37,5268 | 37,9207 | 37,1892 | 37,6204 |
| 10.12.2020 | 37,6017 | 38,2394 | 37,3954 | 38,1645 |
| 13.12.2020 | 38,2957 | 38,5958 | 38,0707 | 38,1832 |
| 14.12.2020 | 38,2394 | 38,7646 | 38,1832 | 38,502 |
| 15.12.2020 | 38,5396 | 38,8021 | 37,883 | 37,9019 |
| 16.12.2020 | 37,9582 | 38,5958 | 37,508 | 38,3332 |
| 17.12.2020 | 38,502 | 39,1208 | 38,3519 | 38,9147 |
| 20.12.2020 | 39,3271 | 40,021 | 38,1645 | 38,2957 |
| 21.12.2020 | 38,4081 | 39,0083 | 38,1645 | 38,6145 |
| 22.12.2020 | 38,6145 | 39,8521 | 38,5958 | 39,1396 |
| 23.12.2020 | 39,196 | 39,5897 | 38,6708 | 39,2896 |
| 24.12.2020 | 39,3834 | 39,871 | 39,1021 | 39,1021 |
| 27.12.2020 | 39,2146 | 39,6834 | 38,7084 | 38,8395 |
| 28.12.2020 | 38,8957 | 39,6648 | 38,3144 | 39,6459 |
| 29.12.2020 | 39,8335 | 40,0774 | 39,4772 | 39,5522 |
| 30.12.2020 | 39,6084 | 40,2461 | 39,5147 | 40,1336 |