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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 454,0311
KAPANIŞ 453,7782
En Düşük
DÜŞÜK 313,9017
En Yüksek
YÜKSEK 564,3106
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 323,6591 | 326,0389 | 319,3753 | 324,6111 |
| 02.01.2024 | 324,6111 | 324,6111 | 313,9017 | 317,2334 |
| 03.01.2024 | 317,2334 | 328,1808 | 316,7575 | 327,2288 |
| 04.01.2024 | 325,801 | 330,3227 | 322,2312 | 328,1808 |
| 07.01.2024 | 331,5126 | 342,2219 | 331,5126 | 337,2242 |
| 08.01.2024 | 340,318 | 340,318 | 330,7986 | 332,7026 |
| 09.01.2024 | 334,1304 | 347,4576 | 331,9886 | 347,2194 |
| 10.01.2024 | 347,9335 | 354,8351 | 342,9358 | 352,4552 |
| 11.01.2024 | 351,2652 | 358,4049 | 345,0777 | 358,4049 |
| 14.01.2024 | 357,2148 | 361,2606 | 352,6932 | 358,4049 |
| 15.01.2024 | 358,4049 | 359,8328 | 348,6475 | 352,2173 |
| 16.01.2024 | 352,2173 | 357,9289 | 349,8374 | 352,2173 |
| 17.01.2024 | 353,6451 | 358,6428 | 348,4095 | 358,4049 |
| 18.01.2024 | 359,1188 | 359,8328 | 349,1234 | 355,787 |
| 21.01.2024 | 355,073 | 368,1622 | 352,2173 | 365,0684 |
| 22.01.2024 | 370,0661 | 385,5351 | 368,6382 | 380,7755 |
| 23.01.2024 | 381,7273 | 383,3932 | 376,2537 | 377,4436 |
| 24.01.2024 | 379,3475 | 383,8692 | 373,8739 | 374,1118 |
| 25.01.2024 | 375,3017 | 390,2948 | 375,0638 | 389,3427 |
| 28.01.2024 | 391,9607 | 393,8645 | 382,6794 | 386,963 |
| 29.01.2024 | 390,2948 | 392,6746 | 381,9653 | 388,8669 |
| 30.01.2024 | 388,8669 | 393,6266 | 383,6311 | 388,8669 |
| 31.01.2024 | 390,7708 | 402,9079 | 390,2948 | 401,48 |
| 01.02.2024 | 403,6219 | 406,4777 | 395,5304 | 401,242 |
| 04.02.2024 | 401,242 | 416,9491 | 399,1003 | 416,9491 |
| 05.02.2024 | 419,8048 | 422,8987 | 412,6654 | 420,7569 |
| 06.02.2024 | 420,7569 | 422,1847 | 407,9057 | 408,8576 |
| 07.02.2024 | 408,8576 | 419,3288 | 408,8576 | 415,9972 |
| 08.02.2024 | 417,9009 | 422,1847 | 414,8073 | 421,7087 |
| 11.02.2024 | 423,6126 | 426,4684 | 417,425 | 420,0429 |
| 12.02.2024 | 421,2328 | 421,9467 | 412,1893 | 414,5692 |
| 13.02.2024 | 414,5692 | 433,1321 | 408,6196 | 433,1321 |
| 14.02.2024 | 433,1321 | 440,7475 | 429,5623 | 435,7498 |
| 15.02.2024 | 435,7498 | 439,5575 | 422,6607 | 430,2762 |
| 18.02.2024 | 431,2282 | 444,0792 | 426,4684 | 431,7041 |
| 19.02.2024 | 435,2739 | 453,1227 | 434,322 | 441,2236 |
| 20.02.2024 | 443,6033 | 445,0312 | 433,37 | 443,3654 |
| 21.02.2024 | 448,363 | 455,5026 | 441,2236 | 453,1227 |
| 22.02.2024 | 453,1227 | 456,2165 | 447,4111 | 452,1708 |
| 25.02.2024 | 452,4088 | 459,3103 | 448,8391 | 453,5987 |
| 26.02.2024 | 453,5987 | 455,2646 | 444,0792 | 447,4111 |
| 27.02.2024 | 447,4111 | 461,2142 | 444,5553 | 452,8847 |
| 28.02.2024 | 452,8847 | 474,5413 | 452,8847 | 469,5437 |
| 29.02.2024 | 469,0677 | 472,1614 | 463,356 | 467,1639 |
| 03.03.2024 | 469,7816 | 477,8731 | 451,2189 | 451,2189 |
| 04.03.2024 | 451,4569 | 458,1204 | 445,9832 | 456,6924 |
| 05.03.2024 | 456,6924 | 457,8824 | 447,4111 | 449,315 |
| 06.03.2024 | 449,315 | 455,5026 | 449,315 | 453,5987 |
| 07.03.2024 | 456,6924 | 465,9739 | 454,7887 | 463,1181 |
| 10.03.2024 | 470,7336 | 478,349 | 464,784 | 465,022 |
| 11.03.2024 | 466,4499 | 485,0126 | 458,8344 | 477,3972 |
| 12.03.2024 | 477,3972 | 481,205 | 468,3538 | 475,9692 |
| 13.03.2024 | 475,9692 | 480,2529 | 455,5026 | 460,7382 |
| 14.03.2024 | 465,022 | 469,5437 | 456,4545 | 459,7862 |
| 17.03.2024 | 459,7862 | 462,8801 | 449,077 | 461,2142 |
| 18.03.2024 | 442,6514 | 455,0266 | 437,4157 | 449,7908 |
| 19.03.2024 | 450,7429 | 455,9785 | 438,8437 | 442,1754 |
| 20.03.2024 | 446,4592 | 447,8871 | 431,9421 | 432,18 |
| 21.03.2024 | 432,4181 | 437,1778 | 415,9972 | 415,9972 |
| 24.03.2024 | 415,9972 | 417,6629 | 395,2924 | 395,2924 |
| 25.03.2024 | 401,0041 | 402,194 | 391,0088 | 396,9584 |
| 26.03.2024 | 399,1003 | 406,7158 | 389,3427 | 389,3427 |
| 27.03.2024 | 391,2466 | 397,6723 | 387,439 | 388,6289 |
| 28.03.2024 | 392,1987 | 398,3863 | 388,391 | 395,0545 |
| 31.03.2024 | 403,6219 | 410,9994 | 393,3885 | 409,3335 |
| 01.04.2024 | 410,7615 | 412,4274 | 397,1963 | 397,4343 |
| 02.04.2024 | 397,4343 | 400,2901 | 391,4846 | 395,7684 |
| 03.04.2024 | 397,4343 | 412,6654 | 397,4343 | 412,6654 |
| 04.04.2024 | 412,6654 | 430,9902 | 410,0475 | 430,9902 |
| 07.04.2024 | 430,9902 | 438,3677 | 423,8506 | 433,37 |
| 08.04.2024 | 433,8459 | 435,5118 | 427,1825 | 428,6103 |
| 14.04.2024 | 421,4708 | 425,2785 | 411,9514 | 411,9514 |
| 15.04.2024 | 409,3335 | 410,0475 | 399,3381 | 399,8142 |
| 16.04.2024 | 402,9079 | 406,9537 | 396,7204 | 397,9103 |
| 17.04.2024 | 398,3863 | 400,2901 | 390,2948 | 391,9607 |
| 18.04.2024 | 389,1049 | 403,6219 | 388,391 | 403,6219 |
| 21.04.2024 | 410,2855 | 411,7133 | 401,718 | 408,1436 |
| 23.04.2024 | 411,4754 | 414,3312 | 402,67 | 407,4296 |
| 24.04.2024 | 409,3335 | 422,1847 | 409,3335 | 420,2809 |
| 25.04.2024 | 425,0406 | 428,1342 | 419,8048 | 421,4708 |
| 28.04.2024 | 423,8506 | 430,5142 | 417,6629 | 427,4203 |
| 29.04.2024 | 427,8963 | 432,656 | 420,7569 | 420,7569 |
| 01.05.2024 | 424,5645 | 432,4181 | 422,1847 | 424,5645 |
| 02.05.2024 | 426,7064 | 447,4111 | 425,5165 | 447,4111 |
| 05.05.2024 | 447,4111 | 447,4111 | 436,2258 | 443,1275 |
| 06.05.2024 | 443,8413 | 446,4592 | 430,5142 | 438,3677 |
| 07.05.2024 | 439,5575 | 447,4111 | 429,5623 | 430,2762 |
| 08.05.2024 | 431,2282 | 450,9808 | 428,3724 | 449,7908 |
| 09.05.2024 | 449,7908 | 460,5002 | 446,4592 | 458,5963 |
| 12.05.2024 | 461,2142 | 464,07 | 447,4111 | 450,7429 |
| 13.05.2024 | 452,1708 | 454,7887 | 442,1754 | 443,8413 |
| 14.05.2024 | 442,1754 | 455,9785 | 430,7522 | 452,4088 |
| 15.05.2024 | 452,6468 | 462,1661 | 450,2669 | 462,1661 |
| 16.05.2024 | 463,5941 | 483,5848 | 460,5002 | 481,205 |
| 19.05.2024 | 481,205 | 485,9646 | 471,2096 | 483,1088 |
| 20.05.2024 | 483,1088 | 486,9165 | 462,6421 | 465,7358 |
| 21.05.2024 | 467,4018 | 473,5894 | 465,26 | 470,2575 |
| 22.05.2024 | 464,5459 | 464,5459 | 453,5987 | 461,2142 |
| 23.05.2024 | 451,4569 | 454,7887 | 440,0336 | 442,6514 |
| 26.05.2024 | 447,6316 | 456,5698 | 442,8002 | 454,6372 |
| 27.05.2024 | 454,6372 | 465,508 | 452,9462 | 465,2664 |
| 28.05.2024 | 466,2326 | 468,8899 | 458,0192 | 461,4012 |
| 29.05.2024 | 460,6766 | 462,3675 | 449,3226 | 458,0192 |
| 30.05.2024 | 458,5023 | 472,9965 | 456,3281 | 459,2271 |
| 02.06.2024 | 459,2271 | 475,8955 | 456,3281 | 473,9629 |
| 03.06.2024 | 486,5247 | 486,5247 | 475,8955 | 476,6202 |
| 04.06.2024 | 476,6202 | 484,109 | 469,8562 | 475,4123 |
| 05.06.2024 | 477,3449 | 489,4235 | 477,3449 | 481,6932 |
| 06.06.2024 | 488,4572 | 498,6033 | 474,4461 | 475,8955 |
| 09.06.2024 | 475,8955 | 481,21 | 470,5808 | 474,4461 |
| 10.06.2024 | 474,2045 | 488,4572 | 471,064 | 480,2437 |
| 11.06.2024 | 480,2437 | 484,5921 | 468,6483 | 471,5472 |
| 12.06.2024 | 481,21 | 510,6818 | 480,4853 | 505,8504 |
| 13.06.2024 | 506,3334 | 511,1648 | 487,4908 | 498,6033 |
| 19.06.2024 | 510,1986 | 515,5133 | 501,019 | 509,2323 |
| 20.06.2024 | 509,7155 | 515,5133 | 504,4008 | 515,03 |
| 23.06.2024 | 517,929 | 519,3783 | 507,7829 | 511,1648 |
| 24.06.2024 | 511,1648 | 528,558 | 509,7155 | 524,2098 |
| 25.06.2024 | 524,2098 | 525,1761 | 502,4683 | 502,4683 |
| 26.06.2024 | 502,4683 | 510,1986 | 501,502 | 506,8165 |
| 27.06.2024 | 510,6818 | 515,9963 | 505,8504 | 512,1312 |
| 30.06.2024 | 512,1312 | 520,8277 | 502,9515 | 507,2998 |
| 01.07.2024 | 508,2661 | 517,4457 | 506,8165 | 516,9626 |
| 02.07.2024 | 520,3447 | 521,7941 | 498,6033 | 511,648 |
| 03.07.2024 | 515,9963 | 521,3108 | 510,1986 | 517,4457 |
| 04.07.2024 | 520,8277 | 524,2098 | 514,0637 | 517,929 |
| 07.07.2024 | 521,3108 | 541,1198 | 519,8615 | 536,2883 |
| 08.07.2024 | 536,7715 | 539,6704 | 530,4906 | 536,2883 |
| 09.07.2024 | 537,2547 | 540,1534 | 530,0075 | 535,322 |
| 10.07.2024 | 550,7826 | 556,5802 | 524,6929 | 530,0075 |
| 11.07.2024 | 532,4233 | 543,5355 | 524,6929 | 542,086 |
| 15.07.2024 | 542,5691 | 557,5465 | 542,5691 | 547,8837 |
| 16.07.2024 | 547,8837 | 556,0972 | 546,4343 | 554,6477 |
| 17.07.2024 | 556,5802 | 562,378 | 548,85 | 551,7489 |
| 18.07.2024 | 551,7489 | 561,4116 | 550,2994 | 555,6141 |
| 21.07.2024 | 558,0298 | 564,3106 | 550,7826 | 556,5802 |
| 22.07.2024 | 556,5802 | 559,9623 | 548,85 | 548,85 |
| 23.07.2024 | 558,9959 | 560,4455 | 548,85 | 550,7826 |
| 24.07.2024 | 550,7826 | 562,378 | 547,8837 | 561,8949 |
| 25.07.2024 | 563,3443 | 564,3106 | 539,1872 | 542,5691 |
| 28.07.2024 | 538,7041 | 538,7041 | 523,2434 | 527,5918 |
| 29.07.2024 | 527,5918 | 530,9737 | 511,648 | 515,9963 |
| 30.07.2024 | 515,03 | 516,9626 | 505,8504 | 509,7155 |
| 31.07.2024 | 518,412 | 530,9737 | 517,4457 | 526,6255 |
| 01.08.2024 | 521,3108 | 527,1086 | 515,5133 | 524,6929 |
| 04.08.2024 | 478,3112 | 516,9626 | 476,6202 | 509,7155 |
| 05.08.2024 | 530,4906 | 530,4906 | 513,5806 | 514,5469 |
| 06.08.2024 | 518,8951 | 522,2772 | 499,5694 | 501,9851 |
| 07.08.2024 | 500,5357 | 516,9626 | 495,2212 | 507,7829 |
| 08.08.2024 | 511,1648 | 521,7941 | 497,6369 | 501,019 |
| 11.08.2024 | 503,9177 | 513,5806 | 499,0863 | 507,2998 |
| 12.08.2024 | 506,8165 | 508,2661 | 491,3561 | 505,3672 |
| 13.08.2024 | 507,2998 | 511,1648 | 492,3223 | 493,2886 |
| 14.08.2024 | 495,7043 | 498,6033 | 482,6594 | 498,6033 |
| 15.08.2024 | 500,5357 | 505,3672 | 493,2886 | 493,2886 |
| 18.08.2024 | 496,6707 | 505,8504 | 487,4908 | 504,4008 |
| 19.08.2024 | 505,3672 | 505,8504 | 495,2212 | 497,6369 |
| 20.08.2024 | 484,109 | 489,4235 | 478,3112 | 481,6932 |
| 21.08.2024 | 487,0078 | 487,0078 | 474,6876 | 475,4123 |
| 22.08.2024 | 476,8618 | 478,7943 | 458,9855 | 458,9855 |
| 25.08.2024 | 461,8843 | 468,6483 | 456,3281 | 467,4405 |
| 26.08.2024 | 464,3 | 474,2045 | 462,1259 | 468,6483 |
| 27.08.2024 | 469,8562 | 477,5865 | 465,7494 | 465,7494 |
| 28.08.2024 | 464,7832 | 472,2719 | 460,6766 | 468,1651 |
| 01.09.2024 | 472,9965 | 481,4516 | 472,0304 | 480,7269 |
| 02.09.2024 | 485,5583 | 491,3561 | 481,21 | 484,5921 |
| 03.09.2024 | 479,2775 | 495,2212 | 478,5528 | 485,5583 |
| 04.09.2024 | 488,9404 | 491,8392 | 479,2775 | 487,974 |
| 05.09.2024 | 487,974 | 489,9065 | 466,9573 | 468,4067 |
| 08.09.2024 | 470,0978 | 475,1707 | 463,8169 | 463,8169 |
| 09.09.2024 | 464,5416 | 477,5865 | 462,3675 | 477,1033 |
| 10.09.2024 | 472,5135 | 487,974 | 470,0978 | 481,4516 |
| 11.09.2024 | 483,6257 | 486,0415 | 467,199 | 482,6594 |
| 12.09.2024 | 482,1764 | 488,9404 | 477,5865 | 486,0415 |
| 15.09.2024 | 486,0415 | 496,1875 | 482,4179 | 490,3898 |
| 16.09.2024 | 491,8392 | 510,6818 | 491,8392 | 508,2661 |
| 17.09.2024 | 505,8504 | 515,9963 | 504,884 | 509,7155 |
| 18.09.2024 | 512,6143 | 515,9963 | 493,7718 | 496,1875 |
| 19.09.2024 | 497,1537 | 501,502 | 474,4461 | 480,2437 |
| 22.09.2024 | 483,1426 | 484,109 | 473,2381 | 478,0696 |
| 23.09.2024 | 479,7607 | 480,9685 | 472,5135 | 473,9629 |
| 24.09.2024 | 473,9629 | 481,4516 | 458,9855 | 466,7157 |
| 25.09.2024 | 469,6147 | 478,0696 | 460,4349 | 460,4349 |
| 26.09.2024 | 461,1596 | 463,3337 | 442,8002 | 447,39 |
| 29.09.2024 | 444,9743 | 449,5642 | 434,1037 | 434,8283 |
| 30.09.2024 | 435,3114 | 437,7272 | 422,2667 | 424,6824 |
| 01.10.2024 | 424,1992 | 432,8957 | 415,9857 | 420,0925 |
| 02.10.2024 | 420,0925 | 424,9239 | 407,7724 | 407,7724 |
| 03.10.2024 | 410,9128 | 424,1992 | 409,7049 | 424,1992 |
| 06.10.2024 | 425,6486 | 427,3396 | 417,9183 | 422,5082 |
| 07.10.2024 | 422,5082 | 423,2329 | 414,778 | 414,778 |
| 08.10.2024 | 413,3285 | 432,8957 | 406,3229 | 431,9296 |
| 09.10.2024 | 430,7216 | 431,9296 | 417,1937 | 418,1599 |
| 10.10.2024 | 417,4353 | 424,4408 | 409,7049 | 414,5364 |
| 13.10.2024 | 413,57 | 415,2611 | 404,1488 | 404,1488 |
| 14.10.2024 | 405,1151 | 409,9465 | 402,941 | 406,5645 |
| 15.10.2024 | 406,5645 | 416,2273 | 402,941 | 416,2273 |
| 16.10.2024 | 417,4353 | 420,0925 | 408,4971 | 410,4297 |
| 17.10.2024 | 411,6375 | 413,0869 | 396,9016 | 397,6264 |
| 20.10.2024 | 397,6264 | 398,5926 | 386,5141 | 389,8961 |
| 21.10.2024 | 389,8961 | 400,5253 | 385,3063 | 391,8286 |
| 22.10.2024 | 391,5871 | 394,7275 | 383,6153 | 386,5141 |
| 23.10.2024 | 391,5871 | 395,4523 | 389,4129 | 392,3118 |
| 24.10.2024 | 391,8286 | 395,9354 | 387,4804 | 394,4859 |
| 27.10.2024 | 396,1769 | 403,424 | 393,2782 | 403,424 |
| 29.10.2024 | 403,424 | 406,0814 | 398,3511 | 401,9747 |
| 30.10.2024 | 401,0083 | 406,0814 | 393,0365 | 393,0365 |
| 31.10.2024 | 395,2106 | 404,632 | 394,7275 | 401,7331 |
| 03.11.2024 | 401,2499 | 408,7386 | 386,5141 | 393,7612 |
| 04.11.2024 | 396,1769 | 399,559 | 383,8568 | 384,5814 |
| 05.11.2024 | 400,7668 | 422,9914 | 399,3173 | 422,9914 |
| 06.11.2024 | 427,3396 | 435,5531 | 418,4014 | 424,1992 |
| 07.11.2024 | 424,1992 | 442,8002 | 421,7835 | 441,8339 |
| 10.11.2024 | 441,8339 | 444,9743 | 428,5475 | 437,0024 |
| 11.11.2024 | 436,761 | 440,1429 | 430,7216 | 436,761 |
| 12.11.2024 | 437,3659 | 447,3336 | 433,7191 | 441,0126 |
| 13.11.2024 | 443,4438 | 457,5445 | 440,7695 | 457,0583 |
| 14.11.2024 | 457,0583 | 466,2967 | 452,9253 | 456,8152 |
| 17.11.2024 | 457,7876 | 460,7051 | 446,6043 | 455,5996 |
| 18.11.2024 | 457,0583 | 459,9756 | 450,251 | 456,3289 |
| 19.11.2024 | 458,7601 | 461,1913 | 444,9025 | 447,8198 |
| 20.11.2024 | 449,2786 | 458,0307 | 444,1731 | 457,5445 |
| 21.11.2024 | 457,5445 | 458,5169 | 443,6869 | 451,9528 |
| 24.11.2024 | 454,1409 | 468,7279 | 454,1409 | 467,9985 |
| 25.11.2024 | 468,7279 | 472,8609 | 464,1086 | 472,8609 |
| 26.11.2024 | 476,2644 | 477,7231 | 467,7554 | 473,5902 |
| 27.11.2024 | 473,5902 | 476,9938 | 465,0811 | 466,2967 |
| 28.11.2024 | 465,0811 | 469,9434 | 457,7876 | 469,9434 |
| 01.12.2024 | 469,9434 | 473,5902 | 464,3518 | 472,8609 |
| 02.12.2024 | 475,0489 | 483,558 | 473,5902 | 481,8562 |
| 03.12.2024 | 482,0992 | 484,0442 | 476,2644 | 481,613 |
| 04.12.2024 | 483,801 | 488,6634 | 478,2094 | 488,6634 |
| 05.12.2024 | 493,0395 | 496,4431 | 486,7184 | 495,4706 |
| 08.12.2024 | 496,4431 | 501,3054 | 494,012 | 499,3605 |
| 09.12.2024 | 499,8467 | 501,7917 | 494,4981 | 498,388 |
| 10.12.2024 | 512,4888 | 520,7547 | 511,03 | 513,4612 |
| 11.12.2024 | 515,4062 | 516,3786 | 504,7091 | 506,1678 |
| 12.12.2024 | 506,1678 | 513,9475 | 502,2779 | 512,975 |
| 15.12.2024 | 512,4888 | 512,4888 | 503,7366 | 509,5713 |
| 16.12.2024 | 509,5713 | 511,5163 | 500,333 | 509,5713 |
| 17.12.2024 | 510,5438 | 511,03 | 496,9293 | 497,4155 |
| 18.12.2024 | 494,9844 | 503,2504 | 488,6634 | 492,5533 |
| 19.12.2024 | 492,5533 | 499,3605 | 483,558 | 483,558 |
| 22.12.2024 | 485,2597 | 488,1771 | 473,8333 | 474,0764 |
| 23.12.2024 | 474,0764 | 481,3699 | 466,783 | 481,3699 |
| 24.12.2024 | 490,6083 | 500,8192 | 488,6634 | 497,4155 |
| 25.12.2024 | 499,8467 | 512,4888 | 497,9018 | 510,5438 |
| 26.12.2024 | 510,5438 | 521,2409 | 507,6264 | 520,2684 |
| 29.12.2024 | 520,7547 | 524,6446 | 517,3511 | 524,1583 |
| 30.12.2024 | 515,4062 | 549,4424 | 511,03 | 531,938 |