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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 243,0707
KAPANIŞ 242,7846
En Düşük
DÜŞÜK 109,711
En Yüksek
YÜKSEK 405,5258
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 139,1547 | 141,4052 | 138,0295 | 139,7174 |
| 02.01.2023 | 139,905 | 140,7488 | 136,998 | 137,6545 |
| 03.01.2023 | 137,8421 | 138,3109 | 130,9968 | 131,3719 |
| 04.01.2023 | 130,7154 | 132,6846 | 124,0578 | 124,4328 |
| 05.01.2023 | 124,3391 | 128,4649 | 120,7759 | 126,7772 |
| 08.01.2023 | 126,871 | 132,122 | 123,6827 | 126,871 |
| 09.01.2023 | 127,4335 | 127,9962 | 121,7135 | 122,6513 |
| 10.01.2023 | 122,6513 | 124,9018 | 117,4 | 118,6191 |
| 11.01.2023 | 120,0257 | 122,0887 | 114,0245 | 118,9004 |
| 12.01.2023 | 118,9004 | 123,2139 | 117,4939 | 120,0257 |
| 15.01.2023 | 120,1194 | 125,2769 | 120,0257 | 125,2769 |
| 16.01.2023 | 125,2769 | 129,6839 | 124,7142 | 129,2152 |
| 17.01.2023 | 130,3404 | 137,1855 | 129,3089 | 136,9042 |
| 18.01.2023 | 136,9042 | 138,1233 | 134,3726 | 137,2794 |
| 19.01.2023 | 137,8421 | 138,9672 | 136,623 | 138,0295 |
| 22.01.2023 | 139,7174 | 144,5935 | 138,1233 | 141,2177 |
| 23.01.2023 | 141,4052 | 141,5927 | 135,6853 | 141,2177 |
| 24.01.2023 | 143,4682 | 145,2498 | 131,0907 | 137,7482 |
| 25.01.2023 | 137,5608 | 138,9672 | 133,1535 | 135,6853 |
| 26.01.2023 | 134,0911 | 135,404 | 129,5903 | 132,8722 |
| 29.01.2023 | 132,8722 | 133,2472 | 129,6839 | 130,6216 |
| 30.01.2023 | 129,4027 | 129,6839 | 125,3706 | 129,2152 |
| 31.01.2023 | 129,2152 | 129,3089 | 120,4008 | 121,8073 |
| 01.02.2023 | 121,901 | 123,7765 | 109,711 | 120,0257 |
| 02.02.2023 | 120,9633 | 127,7148 | 119,3692 | 126,6832 |
| 05.02.2023 | 122,8388 | 131,0907 | 122,37 | 130,3404 |
| 06.02.2023 | 131,2781 | 131,5595 | 117,3064 | 117,3064 |
| 14.02.2023 | 124,9018 | 129,0276 | 121,901 | 129,0276 |
| 15.02.2023 | 133,9975 | 139,7174 | 122,37 | 123,1201 |
| 16.02.2023 | 123,1201 | 130,3404 | 117,1187 | 126,4958 |
| 19.02.2023 | 126,4958 | 128,4649 | 122,4637 | 125,9332 |
| 20.02.2023 | 125,9332 | 129,9653 | 124,8081 | 129,1214 |
| 21.02.2023 | 129,0276 | 132,122 | 127,4335 | 130,6216 |
| 22.02.2023 | 130,6216 | 134,3726 | 129,7778 | 131,0907 |
| 23.02.2023 | 131,6532 | 132,9658 | 129,3089 | 130,1528 |
| 26.02.2023 | 131,9345 | 134,2788 | 127,6211 | 134,0911 |
| 27.02.2023 | 135,0289 | 137,8421 | 134,0911 | 135,5915 |
| 28.02.2023 | 134,9351 | 135,3101 | 131,1843 | 134,5601 |
| 01.03.2023 | 135,6853 | 137,8421 | 132,6846 | 137,1855 |
| 02.03.2023 | 136,4354 | 138,7797 | 130,2466 | 133,9037 |
| 05.03.2023 | 135,3101 | 135,9666 | 132,6846 | 135,9666 |
| 06.03.2023 | 137,2794 | 141,124 | 136,5292 | 138,6859 |
| 07.03.2023 | 138,6859 | 140,5614 | 136,1542 | 140,5614 |
| 08.03.2023 | 142,6243 | 146,1876 | 140,6551 | 142,5305 |
| 09.03.2023 | 142,8118 | 153,6892 | 141,3115 | 152,7514 |
| 12.03.2023 | 154,7205 | 162,2221 | 154,7205 | 156,1272 |
| 13.03.2023 | 155,6583 | 156,9711 | 150,4071 | 152,2825 |
| 14.03.2023 | 151,0636 | 154,9082 | 146,9377 | 150,4071 |
| 15.03.2023 | 151,4386 | 163,2537 | 150,9698 | 160,9095 |
| 16.03.2023 | 163,2537 | 169,1612 | 160,7218 | 166,7232 |
| 19.03.2023 | 166,4419 | 168,2235 | 158,1901 | 158,3776 |
| 20.03.2023 | 158,1901 | 166,4419 | 153,6892 | 156,5022 |
| 21.03.2023 | 158,9402 | 160,4406 | 155,6583 | 156,1272 |
| 22.03.2023 | 157,7212 | 161,9409 | 157,1586 | 158,4714 |
| 23.03.2023 | 159,4091 | 162,5973 | 155,9396 | 159,878 |
| 26.03.2023 | 161,3783 | 162,316 | 157,1586 | 157,1586 |
| 27.03.2023 | 155,6583 | 161,0031 | 154,7205 | 154,7205 |
| 28.03.2023 | 152,939 | 157,3462 | 150,7823 | 155,6583 |
| 29.03.2023 | 155,7521 | 162,0348 | 155,7521 | 157,7212 |
| 30.03.2023 | 157,6276 | 161,7533 | 155,7521 | 157,0649 |
| 02.04.2023 | 158,4714 | 158,9402 | 150,5948 | 157,3462 |
| 03.04.2023 | 157,4399 | 164,0976 | 156,5959 | 159,4091 |
| 04.04.2023 | 159,4091 | 166,817 | 159,2216 | 164,0976 |
| 05.04.2023 | 164,0038 | 167,5671 | 162,316 | 163,4411 |
| 06.04.2023 | 163,4411 | 165,7855 | 161,3783 | 163,6288 |
| 09.04.2023 | 167,8485 | 167,8485 | 163,4411 | 164,9415 |
| 10.04.2023 | 164,9415 | 166,2543 | 160,9095 | 164,6602 |
| 11.04.2023 | 164,9415 | 170,2865 | 164,9415 | 168,6923 |
| 12.04.2023 | 169,63 | 173,4746 | 167,8485 | 168,7862 |
| 13.04.2023 | 169,63 | 174,4123 | 169,0674 | 173,1933 |
| 16.04.2023 | 173,1933 | 173,9435 | 168,4111 | 168,5986 |
| 17.04.2023 | 168,5986 | 171,8805 | 166,5357 | 171,3179 |
| 18.04.2023 | 170,3803 | 173,5684 | 169,5364 | 171,3179 |
| 19.04.2023 | 171,3179 | 173,8497 | 170,1926 | 172,3495 |
| 23.04.2023 | 173,0057 | 175,8189 | 170,9428 | 172,3495 |
| 24.04.2023 | 172,3495 | 173,9435 | 167,6608 | 168,8799 |
| 25.04.2023 | 168,7862 | 169,63 | 162,2221 | 164,5664 |
| 26.04.2023 | 161,5659 | 166,9106 | 161,5659 | 165,2228 |
| 27.04.2023 | 164,1914 | 165,4103 | 159,5028 | 163,5351 |
| 01.05.2023 | 163,6288 | 164,9415 | 159,5028 | 160,8157 |
| 02.05.2023 | 161,2845 | 164,0976 | 156,2208 | 160,253 |
| 03.05.2023 | 165,0353 | 166,0669 | 159,6905 | 162,1284 |
| 04.05.2023 | 162,1284 | 164,4727 | 160,0655 | 160,8157 |
| 07.05.2023 | 161,3783 | 167,2858 | 159,6905 | 166,817 |
| 08.05.2023 | 167,0044 | 172,8183 | 165,6917 | 171,5993 |
| 09.05.2023 | 171,8805 | 173,1933 | 165,7855 | 167,8485 |
| 10.05.2023 | 167,8485 | 183,2267 | 167,6608 | 181,6326 |
| 11.05.2023 | 181,4451 | 186,6024 | 177,0378 | 177,0378 |
| 14.05.2023 | 165,9731 | 174,0373 | 159,5028 | 160,0655 |
| 15.05.2023 | 157,0649 | 164,379 | 155,6583 | 162,7848 |
| 16.05.2023 | 163,0661 | 168,0361 | 163,0661 | 167,7546 |
| 17.05.2023 | 168,6923 | 169,4425 | 160,5343 | 161,4721 |
| 21.05.2023 | 161,4721 | 162,2221 | 155,1895 | 156,7835 |
| 22.05.2023 | 157,5338 | 159,9717 | 155,6583 | 157,1586 |
| 23.05.2023 | 157,6276 | 158,3776 | 152,564 | 156,6897 |
| 24.05.2023 | 156,4085 | 158,3776 | 151,9075 | 151,9075 |
| 25.05.2023 | 153,4078 | 158,3776 | 151,4386 | 157,4399 |
| 28.05.2023 | 158,0025 | 165,129 | 156,4085 | 163,4411 |
| 29.05.2023 | 165,9229 | 168,4931 | 164,2094 | 165,8276 |
| 30.05.2023 | 165,8276 | 166,5892 | 162,2103 | 164,2094 |
| 31.05.2023 | 164,6854 | 170,6826 | 163,9239 | 168,2075 |
| 01.06.2023 | 169,8258 | 172,6817 | 167,5412 | 168,5883 |
| 04.06.2023 | 170,4922 | 173,0625 | 169,1594 | 173,0625 |
| 05.06.2023 | 174,0144 | 174,2048 | 170,6826 | 171,7296 |
| 06.06.2023 | 173,4432 | 177,4414 | 172,6817 | 174,7759 |
| 07.06.2023 | 175,1567 | 177,2509 | 172,4913 | 177,2509 |
| 08.06.2023 | 179,0595 | 182,8674 | 176,3943 | 182,8674 |
| 11.06.2023 | 184,0098 | 186,2944 | 180,678 | 183,9145 |
| 12.06.2023 | 183,7242 | 188,9598 | 181,0587 | 184,7712 |
| 13.06.2023 | 186,1039 | 188,1031 | 180,678 | 185,152 |
| 14.06.2023 | 185,152 | 189,4358 | 183,6289 | 189,4358 |
| 15.06.2023 | 190,0069 | 197,6225 | 187,0559 | 191,4348 |
| 18.06.2023 | 191,53 | 194,7665 | 188,579 | 190,9589 |
| 19.06.2023 | 190,8636 | 191,1493 | 185,0569 | 189,4358 |
| 20.06.2023 | 189,531 | 190,9589 | 186,1039 | 186,1039 |
| 21.06.2023 | 187,0559 | 196,5752 | 186,3896 | 196,3849 |
| 22.06.2023 | 196,956 | 202,3822 | 193,5291 | 195,5282 |
| 25.06.2023 | 196,2897 | 204,8572 | 196,004 | 203,4292 |
| 26.06.2023 | 205,0475 | 205,5236 | 202,2869 | 202,3822 |
| 02.07.2023 | 204,6667 | 217,518 | 203,3341 | 210,664 |
| 03.07.2023 | 210,8543 | 215,1381 | 209,4265 | 214,1861 |
| 04.07.2023 | 220,8497 | 225,1334 | 214,0909 | 223,1344 |
| 05.07.2023 | 225,1334 | 228,2748 | 222,1824 | 223,8008 |
| 06.07.2023 | 223,8008 | 233,2249 | 223,7055 | 228,7509 |
| 09.07.2023 | 233,2249 | 239,1269 | 232,2731 | 236,0808 |
| 10.07.2023 | 237,9846 | 240,3644 | 229,798 | 230,9403 |
| 11.07.2023 | 231,0354 | 234,1769 | 228,0844 | 230,7499 |
| 12.07.2023 | 230,6546 | 235,8903 | 229,8933 | 234,1769 |
| 13.07.2023 | 234,1769 | 234,6529 | 230,369 | 231,797 |
| 16.07.2023 | 234,6529 | 246,6474 | 234,6529 | 244,8386 |
| 17.07.2023 | 244,9337 | 249,5983 | 238,3654 | 241,602 |
| 18.07.2023 | 241,602 | 249,8839 | 235,0336 | 249,8839 |
| 19.07.2023 | 252,2637 | 256,2619 | 246,6474 | 252,2637 |
| 20.07.2023 | 252,7397 | 267,5899 | 250,0742 | 264,6389 |
| 23.07.2023 | 264,7341 | 275,5862 | 261,4024 | 264,7341 |
| 24.07.2023 | 265,1148 | 268,8274 | 252,2637 | 253,4059 |
| 25.07.2023 | 254,1676 | 260,9263 | 253,1205 | 258,0706 |
| 26.07.2023 | 261,8782 | 265,4956 | 258,9272 | 261,212 |
| 27.07.2023 | 262,2591 | 274,3486 | 262,2591 | 272,7304 |
| 30.07.2023 | 277,4901 | 283,7728 | 275,6814 | 280,8218 |
| 31.07.2023 | 280,8218 | 287,7711 | 276,0622 | 281,8691 |
| 01.08.2023 | 284,2489 | 289,7701 | 282,4401 | 285,5815 |
| 02.08.2023 | 295,101 | 307,2858 | 293,197 | 296,9096 |
| 03.08.2023 | 297,2905 | 300,051 | 292,4355 | 297,0047 |
| 06.08.2023 | 298,9086 | 320,5177 | 297,6712 | 316,0435 |
| 07.08.2023 | 316,0435 | 321,2792 | 310,2368 | 315,1868 |
| 08.08.2023 | 316,6148 | 327,4668 | 310,332 | 316,9955 |
| 09.08.2023 | 319,8513 | 332,0361 | 304,3347 | 304,5251 |
| 10.08.2023 | 304,6204 | 325,5629 | 304,6204 | 325,5629 |
| 13.08.2023 | 329,3707 | 340,1276 | 327,562 | 336,8909 |
| 14.08.2023 | 337,9382 | 339,2709 | 317,4714 | 323,6591 |
| 15.08.2023 | 328,8946 | 336,7006 | 321,6601 | 329,9418 |
| 16.08.2023 | 329,9418 | 333,9401 | 325,5629 | 333,2736 |
| 17.08.2023 | 336,0343 | 338,0333 | 314,1397 | 318,8994 |
| 20.08.2023 | 318,4234 | 334,892 | 311,2838 | 334,0353 |
| 21.08.2023 | 334,2256 | 336,7959 | 322,8976 | 332,2265 |
| 22.08.2023 | 332,7026 | 333,2736 | 324,9918 | 326,5149 |
| 23.08.2023 | 326,6102 | 329,1804 | 301,5742 | 303,6683 |
| 24.08.2023 | 304,2396 | 325,5629 | 302,9068 | 322,9926 |
| 27.08.2023 | 324,135 | 328,7996 | 319,9465 | 323,0879 |
| 28.08.2023 | 323,1831 | 327,8476 | 316,9955 | 321,7552 |
| 30.08.2023 | 322,0408 | 330,2275 | 318,6138 | 330,2275 |
| 31.08.2023 | 330,3227 | 339,6517 | 326,3244 | 335,3679 |
| 03.09.2023 | 342,698 | 360,4038 | 342,0315 | 353,0739 |
| 04.09.2023 | 353,0739 | 360,4038 | 348,9806 | 353,3597 |
| 05.09.2023 | 356,0249 | 358,976 | 342,793 | 342,793 |
| 06.09.2023 | 347,7432 | 361,3559 | 347,7432 | 354,6923 |
| 07.09.2023 | 356,9769 | 360,7847 | 352,4076 | 360,7847 |
| 10.09.2023 | 365,0684 | 372,3032 | 352,9788 | 352,9788 |
| 11.09.2023 | 357,9289 | 372,3983 | 357,548 | 368,4002 |
| 12.09.2023 | 370,9704 | 381,0609 | 365,1636 | 371,256 |
| 13.09.2023 | 371,256 | 376,0158 | 353,55 | 376,0158 |
| 14.09.2023 | 376,0158 | 387,439 | 363,0693 | 363,0693 |
| 17.09.2023 | 363,0693 | 363,0693 | 347,0769 | 348,5999 |
| 18.09.2023 | 348,8855 | 360,8799 | 348,1239 | 355,6441 |
| 19.09.2023 | 357,9289 | 363,1645 | 353,0739 | 356,0249 |
| 20.09.2023 | 356,0249 | 362,5934 | 350,8845 | 361,0702 |
| 21.09.2023 | 361,7366 | 364,3068 | 353,6451 | 357,1673 |
| 24.09.2023 | 358,4049 | 361,0702 | 352,3124 | 355,073 |
| 25.09.2023 | 357,9289 | 359,2616 | 351,9315 | 357,9289 |
| 26.09.2023 | 358,5001 | 360,3088 | 348,7902 | 350,3134 |
| 27.09.2023 | 351,1702 | 352,8836 | 344,7921 | 344,7921 |
| 28.09.2023 | 348,2191 | 351,0749 | 343,6497 | 347,648 |
| 01.10.2023 | 350,5989 | 364,5925 | 350,123 | 362,6886 |
| 02.10.2023 | 368,8761 | 370,8753 | 362,0223 | 363,6404 |
| 03.10.2023 | 365,5444 | 378,8715 | 363,3549 | 372,8743 |
| 04.10.2023 | 376,0158 | 396,9584 | 369,6377 | 395,3401 |
| 05.10.2023 | 393,9122 | 405,5258 | 386,2967 | 398,8622 |
| 08.10.2023 | 395,0545 | 404,9546 | 383,536 | 384,1072 |
| 09.10.2023 | 390,2948 | 395,6255 | 384,9638 | 386,2014 |
| 10.10.2023 | 390,1996 | 390,1996 | 365,7349 | 365,7349 |
| 11.10.2023 | 370,4945 | 373,1598 | 346,4104 | 359,6424 |
| 12.10.2023 | 359,6424 | 359,928 | 351,8365 | 357,7386 |
| 15.10.2023 | 359,452 | 361,9269 | 346,8863 | 348,0287 |
| 16.10.2023 | 348,4095 | 353,8355 | 345,9345 | 353,4547 |
| 17.10.2023 | 353,1692 | 360,1184 | 346,8863 | 353,7403 |
| 18.10.2023 | 353,7403 | 356,0249 | 346,1248 | 350,9798 |
| 19.10.2023 | 347,4576 | 350,4086 | 330,1323 | 330,7986 |
| 22.10.2023 | 335,3679 | 345,4585 | 331,4649 | 344,9824 |
| 23.10.2023 | 345,3633 | 355,8346 | 341,1748 | 352,0269 |
| 24.10.2023 | 352,598 | 355,073 | 324,6111 | 329,3707 |
| 25.10.2023 | 333,5593 | 344,1258 | 326,8956 | 329,5611 |
| 26.10.2023 | 330,7986 | 337,7478 | 318,9946 | 334,1304 |
| 29.10.2023 | 334,1304 | 336,3198 | 325,1822 | 326,6102 |
| 30.10.2023 | 330,3227 | 337,9382 | 318,5187 | 321,4697 |
| 31.10.2023 | 324,7063 | 334,5111 | 319,8513 | 332,2265 |
| 01.11.2023 | 342,698 | 349,171 | 339,842 | 343,8402 |
| 02.11.2023 | 345,8392 | 357,2625 | 340,7941 | 348,4095 |
| 05.11.2023 | 354,3592 | 356,501 | 349,3613 | 350,7895 |
| 06.11.2023 | 353,8831 | 358,8808 | 346,0296 | 351,0273 |
| 07.11.2023 | 355,073 | 366,9723 | 351,7412 | 365,5444 |
| 08.11.2023 | 362,2126 | 364,3545 | 347,9335 | 350,0753 |
| 09.11.2023 | 351,2652 | 353,1692 | 347,4576 | 347,4576 |
| 12.11.2023 | 347,6955 | 348,4095 | 336,0343 | 340,7941 |
| 13.11.2023 | 340,556 | 341,5079 | 329,6086 | 338,4141 |
| 14.11.2023 | 340,7941 | 341,5079 | 333,4164 | 335,0823 |
| 15.11.2023 | 335,7962 | 347,4576 | 335,7962 | 341,984 |
| 16.11.2023 | 343,1738 | 349,3613 | 341,984 | 347,9335 |
| 19.11.2023 | 351,2652 | 352,2173 | 344,1258 | 345,3156 |
| 20.11.2023 | 347,2194 | 350,5513 | 345,0777 | 346,5056 |
| 21.11.2023 | 348,4095 | 357,9289 | 346,5056 | 351,2652 |
| 22.11.2023 | 350,3134 | 364,3545 | 346,5056 | 357,6909 |
| 23.11.2023 | 357,6909 | 360,3088 | 351,7412 | 352,6932 |
| 26.11.2023 | 357,6909 | 359,8328 | 353,1692 | 357,6909 |
| 27.11.2023 | 357,9289 | 362,6886 | 355,787 | 357,9289 |
| 28.11.2023 | 359,8328 | 361,4986 | 346,2677 | 348,6475 |
| 29.11.2023 | 347,4576 | 350,5513 | 341,0319 | 342,4598 |
| 30.11.2023 | 347,4576 | 348,4095 | 331,7506 | 335,0823 |
| 03.12.2023 | 337,9382 | 338,4141 | 326,5149 | 330,0846 |
| 04.12.2023 | 330,3227 | 335,5583 | 330,3227 | 333,4164 |
| 05.12.2023 | 333,6544 | 341,7459 | 329,3707 | 330,7986 |
| 06.12.2023 | 330,7986 | 333,6544 | 322,4692 | 332,2265 |
| 07.12.2023 | 332,2265 | 344,1258 | 328,4188 | 339,842 |
| 10.12.2023 | 339,842 | 340,7941 | 322,9451 | 326,2769 |
| 11.12.2023 | 326,5149 | 330,0846 | 320,3274 | 320,3274 |
| 12.12.2023 | 320,3274 | 327,2288 | 318,6614 | 322,4692 |
| 13.12.2023 | 324,6111 | 338,89 | 323,4211 | 330,3227 |
| 14.12.2023 | 331,0365 | 337,9382 | 328,8946 | 334,6064 |
| 17.12.2023 | 334,6064 | 335,5583 | 314,1397 | 314,1397 |
| 18.12.2023 | 314,1397 | 319,1374 | 310,094 | 315,5677 |
| 19.12.2023 | 315,0916 | 320,8031 | 312,4738 | 315,8056 |
| 20.12.2023 | 315,5677 | 322,9451 | 311,7598 | 321,0413 |
| 21.12.2023 | 321,2792 | 327,7048 | 318,6614 | 322,7072 |
| 24.12.2023 | 322,7072 | 322,9451 | 307,0001 | 314,8536 |
| 25.12.2023 | 316,5196 | 321,7552 | 308,6662 | 315,3296 |
| 26.12.2023 | 314,8536 | 319,1374 | 312,2359 | 312,7118 |
| 27.12.2023 | 313,1877 | 317,4714 | 312,2359 | 312,7118 |
| 28.12.2023 | 314,1397 | 323,4211 | 313,6637 | 318,8994 |