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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 68,2362
KAPANIŞ 68,3599
En Düşük
DÜŞÜK 32,8195
En Yüksek
YÜKSEK 142,5305
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 35,595 | 36,9267 | 35,4639 | 36,6641 |
| 03.01.2022 | 37,0391 | 40,3212 | 36,7391 | 40,3212 |
| 04.01.2022 | 40,79 | 41,5401 | 40,0023 | 40,0774 |
| 05.01.2022 | 39,9647 | 40,5462 | 39,2522 | 40,2274 |
| 06.01.2022 | 40,5087 | 40,9213 | 40,0398 | 40,8087 |
| 09.01.2022 | 41,0339 | 41,0712 | 40,3212 | 40,3212 |
| 10.01.2022 | 40,6775 | 41,0712 | 39,946 | 39,946 |
| 11.01.2022 | 40,2274 | 41,9339 | 40,1524 | 40,9775 |
| 12.01.2022 | 40,8275 | 41,1088 | 39,9836 | 40,2649 |
| 13.01.2022 | 40,2274 | 40,9401 | 40,0774 | 40,1899 |
| 16.01.2022 | 40,3774 | 41,1838 | 40,3212 | 40,9401 |
| 17.01.2022 | 40,9588 | 41,2589 | 38,9147 | 38,9709 |
| 18.01.2022 | 38,7646 | 39,9273 | 38,652 | 39,8148 |
| 19.01.2022 | 39,9647 | 40,5462 | 38,4645 | 39,2522 |
| 20.01.2022 | 39,2522 | 39,6648 | 38,652 | 38,9896 |
| 23.01.2022 | 38,9709 | 39,2522 | 37,3017 | 37,9394 |
| 24.01.2022 | 38,2957 | 38,6332 | 37,508 | 38,6332 |
| 25.01.2022 | 39,0834 | 39,0834 | 38,2208 | 38,3144 |
| 26.01.2022 | 38,1269 | 38,8395 | 37,6956 | 38,7646 |
| 27.01.2022 | 38,8208 | 39,496 | 38,1645 | 38,4458 |
| 30.01.2022 | 38,652 | 38,8021 | 38,277 | 38,277 |
| 31.01.2022 | 38,4458 | 39,0646 | 38,0519 | 38,277 |
| 01.02.2022 | 38,4271 | 38,5396 | 37,658 | 37,883 |
| 02.02.2022 | 37,8643 | 38,6708 | 37,1329 | 37,6956 |
| 03.02.2022 | 37,658 | 37,7705 | 36,8516 | 37,0204 |
| 06.02.2022 | 36,8516 | 37,1705 | 35,8577 | 37,1329 |
| 07.02.2022 | 37,1892 | 37,4893 | 36,4766 | 37,1517 |
| 08.02.2022 | 37,4143 | 38,6332 | 37,3767 | 37,6956 |
| 09.02.2022 | 37,7518 | 38,3144 | 37,733 | 38,3144 |
| 10.02.2022 | 38,1082 | 38,3519 | 37,5455 | 38,2957 |
| 13.02.2022 | 37,8081 | 38,4081 | 37,0579 | 38,0707 |
| 14.02.2022 | 38,0894 | 39,0083 | 37,7143 | 38,727 |
| 15.02.2022 | 38,9709 | 39,196 | 38,0894 | 38,4271 |
| 16.02.2022 | 38,4458 | 38,5396 | 37,508 | 37,5455 |
| 17.02.2022 | 37,7143 | 38,0144 | 37,508 | 38,0144 |
| 20.02.2022 | 38,0144 | 38,5207 | 37,7143 | 37,9582 |
| 21.02.2022 | 37,1141 | 37,4706 | 36,7579 | 36,7579 |
| 22.02.2022 | 36,7579 | 37,2643 | 36,5703 | 36,6641 |
| 23.02.2022 | 33,2883 | 34,6198 | 33,007 | 33,007 |
| 24.02.2022 | 33,4196 | 35,295 | 32,932 | 34,4324 |
| 27.02.2022 | 32,8195 | 34,4886 | 32,8195 | 33,7573 |
| 28.02.2022 | 34,695 | 34,8449 | 33,7011 | 34,001 |
| 01.03.2022 | 34,1324 | 35,989 | 33,7573 | 35,4263 |
| 02.03.2022 | 35,5576 | 36,2703 | 35,3138 | 35,4076 |
| 03.03.2022 | 35,7264 | 36,1015 | 35,3325 | 35,3325 |
| 06.03.2022 | 35,295 | 37,733 | 35,2576 | 37,2267 |
| 07.03.2022 | 37,2267 | 39,6834 | 37,1517 | 39,5147 |
| 08.03.2022 | 39,5522 | 40,565 | 38,877 | 39,8335 |
| 09.03.2022 | 40,3024 | 40,5087 | 39,3834 | 40,1899 |
| 10.03.2022 | 40,1711 | 40,6587 | 39,8148 | 40,3212 |
| 13.03.2022 | 40,4337 | 41,5026 | 40,4337 | 41,5026 |
| 14.03.2022 | 41,5964 | 41,8026 | 41,015 | 41,2589 |
| 15.03.2022 | 41,2962 | 41,5401 | 40,7525 | 40,8838 |
| 16.03.2022 | 40,8087 | 41,2589 | 40,415 | 40,9024 |
| 17.03.2022 | 41,1275 | 41,7464 | 40,64 | 41,7464 |
| 20.03.2022 | 41,7464 | 42,009 | 41,3151 | 41,615 |
| 21.03.2022 | 41,5401 | 41,7652 | 41,3713 | 41,7652 |
| 22.03.2022 | 42,1965 | 42,3841 | 41,3338 | 41,9152 |
| 23.03.2022 | 41,8402 | 42,2341 | 41,2962 | 41,4651 |
| 24.03.2022 | 41,0525 | 41,4088 | 40,79 | 40,8462 |
| 27.03.2022 | 40,9213 | 42,2341 | 40,6024 | 41,9152 |
| 28.03.2022 | 42,0465 | 42,4591 | 41,8776 | 42,084 |
| 29.03.2022 | 42,1027 | 42,8904 | 42,1027 | 42,7404 |
| 30.03.2022 | 42,8529 | 42,9468 | 42,2341 | 42,8341 |
| 31.03.2022 | 42,9091 | 45,1784 | 42,4966 | 45,0659 |
| 03.04.2022 | 45,0096 | 45,0096 | 43,1342 | 44,1844 |
| 04.04.2022 | 44,3531 | 44,5034 | 43,0592 | 43,4531 |
| 05.04.2022 | 43,528 | 44,1281 | 43,1718 | 43,5655 |
| 06.04.2022 | 43,4906 | 43,9782 | 43,228 | 43,4155 |
| 07.04.2022 | 43,6031 | 44,0531 | 42,3841 | 43,1342 |
| 10.04.2022 | 43,1342 | 43,6406 | 42,8529 | 43,5843 |
| 11.04.2022 | 43,6031 | 45,0096 | 43,3592 | 44,747 |
| 12.04.2022 | 45,4034 | 45,9097 | 44,0531 | 44,2407 |
| 13.04.2022 | 44,5408 | 44,9347 | 44,3345 | 44,3531 |
| 14.04.2022 | 44,4846 | 44,5034 | 43,8656 | 44,0907 |
| 17.04.2022 | 44,1093 | 44,8595 | 43,8656 | 44,3907 |
| 18.04.2022 | 44,4846 | 45,1409 | 44,4283 | 44,6908 |
| 19.04.2022 | 44,8033 | 45,0659 | 44,6345 | 44,8784 |
| 20.04.2022 | 45,0096 | 45,4598 | 44,9158 | 44,9534 |
| 21.04.2022 | 44,8784 | 45,0284 | 43,0967 | 43,3592 |
| 24.04.2022 | 43,3218 | 43,4155 | 41,9714 | 43,1718 |
| 25.04.2022 | 43,2467 | 43,9407 | 41,7652 | 41,9527 |
| 26.04.2022 | 41,9527 | 42,4591 | 41,615 | 42,1027 |
| 27.04.2022 | 42,5529 | 43,4155 | 42,1027 | 42,2716 |
| 28.04.2022 | 42,3841 | 42,6467 | 41,39 | 42,5716 |
| 04.05.2022 | 42,7779 | 43,003 | 42,2153 | 42,8155 |
| 05.05.2022 | 42,8155 | 43,003 | 42,0277 | 42,1965 |
| 08.05.2022 | 42,2903 | 42,9091 | 42,0652 | 42,6842 |
| 09.05.2022 | 42,478 | 42,7592 | 41,1275 | 41,2776 |
| 10.05.2022 | 41,3151 | 41,5214 | 39,2522 | 39,8521 |
| 11.05.2022 | 39,7397 | 40,0023 | 37,977 | 38,4645 |
| 12.05.2022 | 38,6708 | 39,7586 | 38,652 | 39,1583 |
| 15.05.2022 | 39,1583 | 39,4772 | 38,7084 | 39,1396 |
| 16.05.2022 | 39,2896 | 40,8838 | 39,2709 | 40,7713 |
| 17.05.2022 | 40,7713 | 41,0712 | 39,8148 | 40,1711 |
| 19.05.2022 | 40,1711 | 40,1711 | 39,0272 | 39,196 |
| 22.05.2022 | 39,3646 | 39,5522 | 38,3519 | 39,0083 |
| 23.05.2022 | 39,1208 | 39,1583 | 38,3895 | 38,4645 |
| 24.05.2022 | 38,5396 | 39,1396 | 38,4833 | 39,0083 |
| 25.05.2022 | 39,1208 | 40,7525 | 38,9896 | 40,5837 |
| 26.05.2022 | 40,5837 | 41,3526 | 40,3024 | 40,865 |
| 29.05.2022 | 41,2589 | 41,5964 | 40,9775 | 41,4277 |
| 30.05.2022 | 41,4464 | 42,1965 | 41,0712 | 41,5401 |
| 31.05.2022 | 41,7839 | 43,2843 | 41,4464 | 43,1155 |
| 01.06.2022 | 43,3218 | 43,9969 | 42,9468 | 43,922 |
| 02.06.2022 | 43,9031 | 44,4658 | 43,3781 | 43,6406 |
| 05.06.2022 | 43,6969 | 44,2219 | 43,6031 | 44,1093 |
| 06.06.2022 | 44,2407 | 44,2782 | 43,228 | 43,6217 |
| 07.06.2022 | 43,6593 | 44,3345 | 41,4839 | 41,6902 |
| 08.06.2022 | 41,6338 | 42,0277 | 39,946 | 41,8214 |
| 09.06.2022 | 41,2589 | 42,3092 | 40,5462 | 41,4839 |
| 12.06.2022 | 41,4277 | 41,7652 | 40,4713 | 41,4839 |
| 13.06.2022 | 41,4839 | 44,747 | 41,4839 | 43,4531 |
| 14.06.2022 | 43,5093 | 44,3531 | 42,8529 | 43,4717 |
| 15.06.2022 | 43,6406 | 44,5596 | 43,1905 | 43,8656 |
| 16.06.2022 | 44,0344 | 45,0659 | 43,6406 | 43,8468 |
| 19.06.2022 | 44,4283 | 45,291 | 44,0531 | 45,1784 |
| 20.06.2022 | 45,366 | 45,4785 | 44,8033 | 45,3847 |
| 21.06.2022 | 45,1409 | 47,4008 | 44,8595 | 47,3538 |
| 22.06.2022 | 47,307 | 47,7758 | 45,9474 | 47,7758 |
| 23.06.2022 | 47,7758 | 48,8542 | 47,1663 | 48,104 |
| 26.06.2022 | 47,6352 | 48,104 | 46,6037 | 46,6225 |
| 27.06.2022 | 46,8851 | 47,9634 | 46,0598 | 46,6975 |
| 28.06.2022 | 46,7351 | 47,4008 | 45,9474 | 45,966 |
| 29.06.2022 | 45,666 | 46,6412 | 45,0096 | 45,0096 |
| 30.06.2022 | 45,291 | 45,9287 | 45,216 | 45,591 |
| 03.07.2022 | 45,8348 | 46,7725 | 45,4972 | 45,516 |
| 04.07.2022 | 45,6472 | 46,8289 | 45,1596 | 45,7786 |
| 05.07.2022 | 45,9474 | 47,1194 | 45,9474 | 46,6788 |
| 06.07.2022 | 47,1663 | 47,2602 | 45,7598 | 46,1347 |
| 07.07.2022 | 46,1536 | 47,2602 | 46,0598 | 46,8289 |
| 12.07.2022 | 46,8289 | 47,307 | 45,4972 | 46,7351 |
| 13.07.2022 | 46,5663 | 47,2602 | 45,3847 | 45,3847 |
| 17.07.2022 | 45,7598 | 46,6788 | 45,6848 | 46,2099 |
| 18.07.2022 | 46,2286 | 47,3538 | 46,2286 | 47,2131 |
| 19.07.2022 | 47,4477 | 48,4791 | 47,2602 | 48,104 |
| 20.07.2022 | 48,1978 | 48,6666 | 47,7758 | 48,3853 |
| 21.07.2022 | 48,7606 | 50,8234 | 48,526 | 50,7764 |
| 24.07.2022 | 51,386 | 51,4798 | 49,6981 | 49,8857 |
| 25.07.2022 | 50,0732 | 51,1985 | 49,9794 | 49,9794 |
| 26.07.2022 | 50,1669 | 51,9017 | 50,1669 | 51,4329 |
| 27.07.2022 | 51,9487 | 52,1832 | 50,2139 | 51,5736 |
| 28.07.2022 | 51,5736 | 53,027 | 50,7764 | 52,6988 |
| 31.07.2022 | 52,7457 | 54,5273 | 52,6519 | 54,246 |
| 01.08.2022 | 54,246 | 54,6679 | 52,605 | 52,605 |
| 02.08.2022 | 52,8862 | 53,4957 | 52,4644 | 53,027 |
| 03.08.2022 | 53,5427 | 54,7148 | 53,5427 | 54,246 |
| 04.08.2022 | 54,246 | 55,512 | 53,5427 | 54,3867 |
| 07.08.2022 | 54,8554 | 56,8246 | 54,6211 | 56,8246 |
| 08.08.2022 | 56,7309 | 57,6217 | 56,1682 | 56,3558 |
| 09.08.2022 | 59,9659 | 61,982 | 59,0751 | 61,982 |
| 10.08.2022 | 62,5915 | 65,3109 | 62,1227 | 63,4823 |
| 11.08.2022 | 63,4823 | 66,3891 | 62,6384 | 64,6075 |
| 14.08.2022 | 64,3732 | 64,8888 | 62,6852 | 64,7014 |
| 15.08.2022 | 65,0765 | 67,8427 | 64,0449 | 66,9986 |
| 16.08.2022 | 67,1393 | 69,9524 | 66,9519 | 69,8117 |
| 17.08.2022 | 70,14 | 70,7965 | 66,9519 | 70,1869 |
| 18.08.2022 | 70,1869 | 70,937 | 68,7803 | 69,5774 |
| 21.08.2022 | 69,2491 | 74,4534 | 66,1079 | 74,1721 |
| 22.08.2022 | 74,1721 | 75,86 | 73,3282 | 75,5317 |
| 23.08.2022 | 75,5317 | 76,3288 | 74,1721 | 74,4534 |
| 24.08.2022 | 75,0161 | 77,7354 | 73,9846 | 76,61 |
| 25.08.2022 | 76,8915 | 77,9229 | 76,0007 | 76,6571 |
| 28.08.2022 | 75,9537 | 77,5479 | 74,1721 | 76,8915 |
| 30.08.2022 | 76,8915 | 78,5794 | 74,7816 | 76,5632 |
| 31.08.2022 | 75,9069 | 77,7354 | 75,1098 | 76,7508 |
| 01.09.2022 | 80,6422 | 82,2832 | 79,7983 | 80,361 |
| 04.09.2022 | 80,6422 | 86,1746 | 80,6422 | 83,5023 |
| 05.09.2022 | 84,6276 | 87,2062 | 81,4863 | 86,1278 |
| 06.09.2022 | 86,1278 | 86,7373 | 83,4085 | 84,393 |
| 07.09.2022 | 85,4715 | 90,113 | 84,7212 | 88,2377 |
| 08.09.2022 | 88,3314 | 90,4882 | 87,8625 | 89,0347 |
| 11.09.2022 | 89,316 | 90,3944 | 87,2062 | 87,7688 |
| 12.09.2022 | 88,9409 | 90,0193 | 84,4869 | 84,4869 |
| 13.09.2022 | 83,9242 | 87,2062 | 81,2049 | 87,2062 |
| 14.09.2022 | 88,0502 | 89,6911 | 85,1901 | 85,8466 |
| 15.09.2022 | 85,7996 | 90,0193 | 85,1901 | 90,0193 |
| 18.09.2022 | 90,0193 | 90,9569 | 85,7059 | 87,3469 |
| 19.09.2022 | 88,1438 | 90,0661 | 83,9242 | 84,6743 |
| 20.09.2022 | 86,4091 | 93,1137 | 85,9873 | 91,8946 |
| 21.09.2022 | 91,707 | 93,7701 | 90,6288 | 90,7695 |
| 22.09.2022 | 91,1444 | 98,9274 | 91,0508 | 96,3018 |
| 25.09.2022 | 96,4895 | 101,553 | 92,5511 | 94,4264 |
| 26.09.2022 | 95,6453 | 99,9589 | 93,8638 | 97,6146 |
| 27.09.2022 | 97,5209 | 100,9904 | 94,239 | 96,4895 |
| 28.09.2022 | 96,5832 | 97,5209 | 88,1908 | 92,6448 |
| 29.09.2022 | 92,7387 | 97,9896 | 91,0039 | 94,8953 |
| 02.10.2022 | 96,5832 | 103,991 | 95,2704 | 103,8035 |
| 03.10.2022 | 103,8035 | 107,4606 | 100,0527 | 106,4289 |
| 04.10.2022 | 108,7732 | 109,1483 | 99,8651 | 101,8344 |
| 05.10.2022 | 102,5844 | 104,8349 | 98,0834 | 102,9596 |
| 06.10.2022 | 103,7096 | 104,2723 | 101,6467 | 101,928 |
| 09.10.2022 | 102,1156 | 103,7096 | 101,4592 | 103,4284 |
| 10.10.2022 | 104,0848 | 104,5536 | 100,334 | 100,334 |
| 11.10.2022 | 100,7091 | 102,0218 | 98,1772 | 98,1772 |
| 12.10.2022 | 101,0842 | 101,8344 | 98,9274 | 101,8344 |
| 13.10.2022 | 102,8657 | 104,5536 | 101,4592 | 101,6467 |
| 16.10.2022 | 102,1156 | 111,5864 | 102,1156 | 110,2736 |
| 17.10.2022 | 111,1174 | 114,6808 | 106,4289 | 107,4606 |
| 18.10.2022 | 108,7732 | 114,3994 | 108,5858 | 111,774 |
| 19.10.2022 | 112,993 | 114,4933 | 109,8985 | 110,6487 |
| 20.10.2022 | 111,1174 | 117,3064 | 111,1174 | 115,7122 |
| 23.10.2022 | 116,6499 | 123,4013 | 113,6493 | 121,901 |
| 24.10.2022 | 121,901 | 122,2761 | 117,5877 | 117,5877 |
| 25.10.2022 | 119,1817 | 120,2132 | 115,7122 | 117,4939 |
| 26.10.2022 | 118,3378 | 120,682 | 114,0245 | 115,5247 |
| 27.10.2022 | 114,8683 | 115,4308 | 111,2112 | 111,5864 |
| 30.10.2022 | 112,5242 | 115,0558 | 111,3989 | 113,4617 |
| 31.10.2022 | 114,8683 | 118,1504 | 112,2428 | 114,0245 |
| 01.11.2022 | 114,5871 | 118,3378 | 114,1182 | 116,5562 |
| 02.11.2022 | 116,2749 | 124,9955 | 113,4617 | 123,4952 |
| 03.11.2022 | 124,4328 | 129,4965 | 123,4013 | 128,7463 |
| 06.11.2022 | 130,3404 | 131,4656 | 127,246 | 129,5903 |
| 07.11.2022 | 130,1528 | 133,5286 | 128,4649 | 129,4027 |
| 08.11.2022 | 129,4027 | 132,122 | 123,589 | 124,7142 |
| 09.11.2022 | 124,7142 | 131,1843 | 124,6204 | 131,1843 |
| 10.11.2022 | 132,4971 | 137,9359 | 130,4342 | 134,4662 |
| 13.11.2022 | 133,6223 | 136,2479 | 131,4656 | 132,9658 |
| 14.11.2022 | 133,9037 | 134,1849 | 127,1523 | 129,4027 |
| 15.11.2022 | 130,6216 | 130,7154 | 122,5575 | 123,7765 |
| 16.11.2022 | 124,1515 | 124,4328 | 117,0251 | 118,9004 |
| 17.11.2022 | 118,9004 | 125,5581 | 117,4939 | 125,5581 |
| 20.11.2022 | 126,4958 | 129,4965 | 117,2125 | 119,3692 |
| 21.11.2022 | 119,3692 | 121,9949 | 117,8689 | 120,9633 |
| 22.11.2022 | 121,1509 | 122,2761 | 115,3372 | 115,8998 |
| 23.11.2022 | 116,8375 | 117,6813 | 114,7746 | 116,6499 |
| 24.11.2022 | 116,6499 | 118,1504 | 116,1812 | 116,2749 |
| 27.11.2022 | 116,2749 | 119,5568 | 113,9306 | 119,088 |
| 28.11.2022 | 120,0257 | 123,2139 | 119,7445 | 122,4637 |
| 29.11.2022 | 123,4013 | 125,9332 | 121,3385 | 125,8394 |
| 30.11.2022 | 127,5273 | 128,6525 | 123,2139 | 123,9639 |
| 01.12.2022 | 123,6827 | 123,6827 | 117,4939 | 118,2441 |
| 04.12.2022 | 118,3378 | 124,9018 | 114,3057 | 124,2453 |
| 05.12.2022 | 124,2453 | 127,8086 | 122,37 | 126,4958 |
| 06.12.2022 | 126,5896 | 126,6832 | 116,3687 | 118,7129 |
| 07.12.2022 | 118,7129 | 121,8073 | 116,3687 | 121,8073 |
| 08.12.2022 | 121,8073 | 123,589 | 120,2132 | 122,4637 |
| 11.12.2022 | 122,8388 | 126,402 | 122,4637 | 125,7456 |
| 12.12.2022 | 128,4649 | 138,3109 | 126,402 | 135,9666 |
| 13.12.2022 | 135,4978 | 136,8105 | 128,7463 | 129,4965 |
| 14.12.2022 | 130,3404 | 131,9345 | 125,7456 | 128,9338 |
| 15.12.2022 | 129,4027 | 132,4033 | 125,8394 | 126,5896 |
| 18.12.2022 | 129,1214 | 131,8407 | 127,6211 | 131,4656 |
| 19.12.2022 | 133,1535 | 136,9042 | 130,9029 | 132,4033 |
| 20.12.2022 | 133,9975 | 142,4367 | 132,7785 | 138,5921 |
| 21.12.2022 | 138,5921 | 142,5305 | 135,1227 | 136,9042 |
| 22.12.2022 | 137,3731 | 138,1233 | 134,9351 | 136,623 |
| 25.12.2022 | 136,998 | 137,7482 | 132,7785 | 133,7161 |
| 26.12.2022 | 135,3101 | 137,4668 | 134,5601 | 135,404 |
| 27.12.2022 | 135,8728 | 137,4668 | 131,8407 | 135,2163 |
| 28.12.2022 | 135,3101 | 137,4668 | 133,5286 | 137,4668 |
| 29.12.2022 | 137,9359 | 141,6865 | 136,2479 | 137,3731 |