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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 496,2001
KAPANIŞ 495,5398
En Düşük
DÜŞÜK 409,7163
En Yüksek
YÜKSEK 583,4786
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 525,1308 | 530,9655 | 509,5713 | 523,6721 |
| 02.01.2025 | 523,6721 | 525,617 | 514,9199 | 514,9199 |
| 05.01.2025 | 516,3786 | 522,6996 | 512,975 | 512,975 |
| 06.01.2025 | 513,9475 | 521,7271 | 512,0025 | 515,8924 |
| 07.01.2025 | 516,8649 | 517,8374 | 510,5438 | 516,8649 |
| 08.01.2025 | 520,2684 | 523,6721 | 512,975 | 518,3236 |
| 09.01.2025 | 518,3236 | 526,1033 | 515,4062 | 521,7271 |
| 12.01.2025 | 521,7271 | 521,7271 | 511,03 | 518,8097 |
| 13.01.2025 | 522,2134 | 525,617 | 511,03 | 512,4888 |
| 14.01.2025 | 512,4888 | 523,1859 | 509,0851 | 518,3236 |
| 15.01.2025 | 523,1859 | 531,938 | 518,3236 | 530,9655 |
| 16.01.2025 | 531,4518 | 539,2315 | 529,5069 | 534,3692 |
| 19.01.2025 | 534,8554 | 538,2591 | 527,562 | 534,3692 |
| 20.01.2025 | 534,8554 | 539,2315 | 530,4794 | 538,7453 |
| 21.01.2025 | 539,7178 | 554,791 | 538,7453 | 551,8736 |
| 22.01.2025 | 552,3598 | 554,3048 | 542,149 | 542,6352 |
| 23.01.2025 | 543,1213 | 548,4699 | 537,7728 | 544,0938 |
| 26.01.2025 | 539,2315 | 541,1765 | 530,4794 | 533,883 |
| 27.01.2025 | 534,8554 | 541,6627 | 529,9932 | 539,2315 |
| 28.01.2025 | 540,6903 | 567,4329 | 537,7728 | 564,0294 |
| 29.01.2025 | 562,5707 | 577,1577 | 561,112 | 562,0844 |
| 30.01.2025 | 562,0844 | 569,8641 | 560,6257 | 568,8917 |
| 02.02.2025 | 565,4881 | 573,754 | 549,9286 | 558,1946 |
| 03.02.2025 | 560,1395 | 577,1577 | 555,7634 | 568,8917 |
| 04.02.2025 | 568,8917 | 571,3228 | 557,2221 | 567,4329 |
| 05.02.2025 | 567,9192 | 571,3228 | 561,112 | 565,4881 |
| 06.02.2025 | 566,9468 | 583,4786 | 564,0294 | 577,1577 |
| 09.02.2025 | 577,6439 | 581,0475 | 570,8366 | 572,7815 |
| 10.02.2025 | 572,7815 | 576,1852 | 558,6808 | 575,699 |
| 11.02.2025 | 576,1852 | 576,6714 | 560,1395 | 565,9743 |
| 12.02.2025 | 570,8366 | 578,1301 | 566,4606 | 574,7265 |
| 13.02.2025 | 576,6714 | 581,0475 | 563,0569 | 566,9468 |
| 16.02.2025 | 567,9192 | 567,9192 | 554,3048 | 557,2221 |
| 17.02.2025 | 556,2496 | 560,6257 | 547,4975 | 555,2771 |
| 18.02.2025 | 555,2771 | 557,2221 | 546,525 | 548,4699 |
| 19.02.2025 | 547,4975 | 553,8185 | 534,8554 | 551,3874 |
| 20.02.2025 | 551,8736 | 555,2771 | 529,5069 | 538,7453 |
| 23.02.2025 | 542,6352 | 553,8185 | 538,7453 | 544,58 |
| 24.02.2025 | 544,58 | 554,3048 | 538,2591 | 539,2315 |
| 25.02.2025 | 539,7178 | 547,0112 | 536,8004 | 540,6903 |
| 26.02.2025 | 541,6627 | 551,8736 | 536,3141 | 548,9562 |
| 27.02.2025 | 549,4424 | 555,2771 | 540,204 | 546,525 |
| 02.03.2025 | 549,4424 | 563,0569 | 549,4424 | 556,7359 |
| 03.03.2025 | 558,6808 | 562,5707 | 556,2496 | 559,6533 |
| 04.03.2025 | 564,0294 | 582,5062 | 563,0569 | 579,1026 |
| 05.03.2025 | 576,1852 | 581,5337 | 554,3048 | 561,112 |
| 06.03.2025 | 562,0844 | 564,5156 | 540,6903 | 542,149 |
| 09.03.2025 | 529,0207 | 530,9655 | 501,3054 | 507,1402 |
| 10.03.2025 | 508,5989 | 511,03 | 494,9844 | 507,6264 |
| 11.03.2025 | 509,0851 | 520,2684 | 502,2779 | 515,8924 |
| 12.03.2025 | 517,8374 | 527,0757 | 514,4337 | 522,2134 |
| 13.03.2025 | 525,617 | 530,9655 | 518,3236 | 529,5069 |
| 16.03.2025 | 529,5069 | 532,9105 | 520,7547 | 520,7547 |
| 17.03.2025 | 520,2684 | 520,7547 | 510,0576 | 511,5163 |
| 18.03.2025 | 468,2417 | 492,067 | 462,4068 | 465,8105 |
| 19.03.2025 | 465,3242 | 489,6359 | 457,3014 | 477,2369 |
| 20.03.2025 | 475,5351 | 475,5351 | 436,3934 | 436,6365 |
| 23.03.2025 | 441,9851 | 469,2141 | 441,9851 | 466,783 |
| 24.03.2025 | 474,3196 | 497,9018 | 473,3471 | 490,1221 |
| 25.03.2025 | 485,746 | 497,9018 | 479,6681 | 488,1771 |
| 26.03.2025 | 495,4706 | 500,333 | 484,2873 | 486,2322 |
| 27.03.2025 | 486,2322 | 486,7184 | 467,2692 | 481,613 |
| 01.04.2025 | 481,3699 | 481,3699 | 467,9985 | 469,2141 |
| 02.04.2025 | 470,6727 | 474,5626 | 460,4619 | 460,4619 |
| 03.04.2025 | 460,4619 | 466,2967 | 451,2235 | 462,1638 |
| 06.04.2025 | 453,6547 | 472,6177 | 447,3336 | 467,7554 |
| 07.04.2025 | 475,292 | 479,425 | 465,5673 | 472,1315 |
| 08.04.2025 | 467,2692 | 478,9388 | 462,8931 | 463,1362 |
| 09.04.2025 | 477,2369 | 479,9112 | 463,8655 | 464,838 |
| 10.04.2025 | 462,4068 | 473,3471 | 461,9206 | 468,971 |
| 13.04.2025 | 472,6177 | 474,0764 | 466,783 | 467,9985 |
| 14.04.2025 | 468,7279 | 474,5626 | 464,3518 | 466,783 |
| 15.04.2025 | 466,783 | 468,4847 | 452,196 | 459,7326 |
| 16.04.2025 | 459,7326 | 479,425 | 457,5445 | 474,8058 |
| 17.04.2025 | 476,5076 | 486,2322 | 471,8884 | 483,0717 |
| 20.04.2025 | 486,2322 | 488,6634 | 472,1315 | 476,0213 |
| 21.04.2025 | 484,0442 | 486,7184 | 465,8105 | 465,8105 |
| 23.04.2025 | 466,783 | 476,0213 | 464,3518 | 474,8058 |
| 24.04.2025 | 477,4801 | 484,2873 | 474,8058 | 478,9388 |
| 27.04.2025 | 480,6405 | 480,6405 | 472,6177 | 476,5076 |
| 28.04.2025 | 476,5076 | 483,801 | 472,1315 | 479,1818 |
| 29.04.2025 | 481,3699 | 483,801 | 458,0307 | 465,3242 |
| 01.05.2025 | 467,7554 | 482,8285 | 465,8105 | 481,3699 |
| 04.05.2025 | 482,3423 | 489,1496 | 479,9112 | 485,2597 |
| 05.05.2025 | 485,2597 | 487,6909 | 472,6177 | 475,0489 |
| 06.05.2025 | 474,5626 | 487,2047 | 474,0764 | 487,2047 |
| 07.05.2025 | 495,9568 | 499,3605 | 488,1771 | 494,4981 |
| 08.05.2025 | 494,4981 | 509,5713 | 490,1221 | 508,5989 |
| 11.05.2025 | 520,2684 | 527,0757 | 516,3786 | 521,7271 |
| 12.05.2025 | 519,296 | 528,5345 | 514,9199 | 523,1859 |
| 13.05.2025 | 520,7547 | 524,6446 | 508,5989 | 515,4062 |
| 14.05.2025 | 515,8924 | 518,3236 | 506,6539 | 509,5713 |
| 15.05.2025 | 509,5713 | 516,8649 | 506,6539 | 514,4337 |
| 19.05.2025 | 512,975 | 515,4062 | 496,9293 | 500,333 |
| 20.05.2025 | 498,388 | 501,7917 | 491,5808 | 492,067 |
| 21.05.2025 | 495,9568 | 498,388 | 483,3148 | 490,1221 |
| 22.05.2025 | 490,1221 | 493,0395 | 480,3975 | 486,2322 |
| 25.05.2025 | 488,6634 | 493,5257 | 485,9891 | 487,6909 |
| 26.05.2025 | 487,2047 | 494,012 | 485,9891 | 486,2322 |
| 27.05.2025 | 487,6167 | 490,3284 | 476,5233 | 483,1793 |
| 28.05.2025 | 486,3841 | 487,3701 | 476,7698 | 479,728 |
| 29.05.2025 | 479,235 | 479,4815 | 467,402 | 470,3603 |
| 01.06.2025 | 470,1137 | 477,7559 | 466,4159 | 474,7976 |
| 02.06.2025 | 478,2489 | 486,6306 | 471,3463 | 471,3463 |
| 03.06.2025 | 471,3463 | 482,9328 | 469,3742 | 480,9606 |
| 04.06.2025 | 481,9467 | 486,6306 | 478,7419 | 484,4119 |
| 09.06.2025 | 488,1097 | 491,0679 | 482,1932 | 491,0679 |
| 10.06.2025 | 492,054 | 492,5471 | 487,1236 | 489,0958 |
| 11.06.2025 | 483,4258 | 488,1097 | 476,5233 | 487,1236 |
| 12.06.2025 | 470,1137 | 477,5093 | 457,0482 | 469,1277 |
| 15.06.2025 | 468,6346 | 472,0859 | 462,7181 | 467,402 |
| 16.06.2025 | 466,909 | 470,8533 | 464,4438 | 466,4159 |
| 17.06.2025 | 464,4438 | 465,9229 | 446,4478 | 446,4478 |
| 18.06.2025 | 448,6665 | 457,0482 | 446,9409 | 450,8852 |
| 19.06.2025 | 456,3086 | 458,5273 | 448,1735 | 449,6526 |
| 22.06.2025 | 444,2291 | 450,6387 | 441,5174 | 450,6387 |
| 23.06.2025 | 468,3881 | 477,2628 | 462,4716 | 473,8115 |
| 24.06.2025 | 473,8115 | 473,8115 | 461,4855 | 465,1833 |
| 25.06.2025 | 464,4438 | 465,1833 | 457,2947 | 458,5273 |
| 26.06.2025 | 458,2808 | 463,4577 | 450,1456 | 462,9647 |
| 29.06.2025 | 462,9647 | 491,0679 | 462,9647 | 487,8632 |
| 30.06.2025 | 485,1515 | 495,0123 | 485,1515 | 492,5471 |
| 01.07.2025 | 495,5053 | 505,3661 | 490,5749 | 502,9009 |
| 02.07.2025 | 509,3104 | 511,7756 | 492,3005 | 496,9844 |
| 03.07.2025 | 497,4775 | 503,3939 | 494,0262 | 495,5053 |
| 06.07.2025 | 490,0819 | 492,3005 | 484,6584 | 492,3005 |
| 07.07.2025 | 495,0123 | 495,9983 | 470,3603 | 471,3463 |
| 08.07.2025 | 472,5789 | 477,2628 | 471,8394 | 473,3185 |
| 09.07.2025 | 476,7698 | 485,398 | 476,7698 | 482,9328 |
| 10.07.2025 | 486,1375 | 487,6167 | 475,5372 | 482,6863 |
| 13.07.2025 | 483,1793 | 484,6584 | 478,2489 | 479,235 |
| 15.07.2025 | 479,235 | 484,4119 | 468,8811 | 475,7837 |
| 16.07.2025 | 478,7419 | 492,5471 | 473,3185 | 491,3145 |
| 17.07.2025 | 491,0679 | 497,4775 | 486,3841 | 488,6027 |
| 20.07.2025 | 490,5749 | 508,3243 | 490,5749 | 505,8591 |
| 21.07.2025 | 505,8591 | 516,706 | 503,887 | 512,7617 |
| 22.07.2025 | 512,7617 | 515,7199 | 508,3243 | 511,2826 |
| 23.07.2025 | 511,7756 | 527,5529 | 506,8452 | 527,0599 |
| 24.07.2025 | 527,5529 | 527,5529 | 516,213 | 523,6086 |
| 27.07.2025 | 524,1016 | 531,4972 | 521,1434 | 523,6086 |
| 28.07.2025 | 521,6364 | 526,5668 | 518,6782 | 521,6364 |
| 29.07.2025 | 518,1851 | 524,1016 | 516,706 | 521,1434 |
| 30.07.2025 | 521,6364 | 524,1016 | 510,2965 | 516,706 |
| 31.07.2025 | 516,706 | 521,6364 | 513,7478 | 517,6921 |
| 03.08.2025 | 521,1434 | 526,0738 | 518,6782 | 524,5947 |
| 04.08.2025 | 525,5807 | 527,0599 | 518,6782 | 520,1573 |
| 05.08.2025 | 520,1573 | 530,5111 | 516,213 | 529,5251 |
| 06.08.2025 | 530,5111 | 536,4276 | 524,5947 | 527,0599 |
| 07.08.2025 | 526,5668 | 536,4276 | 523,1155 | 536,4276 |
| 10.08.2025 | 539,3859 | 542,3441 | 537,4137 | 537,4137 |
| 11.08.2025 | 539,3859 | 539,3859 | 530,5111 | 535,4415 |
| 12.08.2025 | 517,1991 | 517,1991 | 500,4357 | 500,4357 |
| 13.08.2025 | 500,9287 | 502,9009 | 492,5471 | 493,0401 |
| 14.08.2025 | 493,0401 | 496,9844 | 489,0958 | 489,3423 |
| 17.08.2025 | 489,3423 | 492,3005 | 486,8771 | 487,6167 |
| 18.08.2025 | 488,3562 | 490,8214 | 478,9885 | 479,728 |
| 19.08.2025 | 481,2071 | 488,6027 | 479,4815 | 486,3841 |
| 20.08.2025 | 490,0819 | 497,4775 | 487,6167 | 493,0401 |
| 21.08.2025 | 496,4914 | 496,4914 | 490,0819 | 492,054 |
| 24.08.2025 | 494,0262 | 498,9566 | 492,7936 | 492,7936 |
| 25.08.2025 | 492,5471 | 495,0123 | 488,3562 | 488,3562 |
| 26.08.2025 | 491,561 | 492,7936 | 484,1654 | 484,1654 |
| 27.08.2025 | 484,4119 | 489,5888 | 482,1932 | 482,6863 |
| 28.08.2025 | 482,6863 | 485,6445 | 476,0302 | 478,9885 |
| 31.08.2025 | 479,235 | 480,2211 | 470,1137 | 470,6068 |
| 01.09.2025 | 471,5929 | 475,7837 | 448,1735 | 456,8017 |
| 02.09.2025 | 456,8017 | 459,0203 | 448,913 | 451,1317 |
| 03.09.2025 | 453,3504 | 458,0343 | 449,8991 | 454,3365 |
| 04.09.2025 | 455,8156 | 460,746 | 449,6526 | 451,3782 |
| 07.09.2025 | 444,4757 | 445,9548 | 430,917 | 430,917 |
| 08.09.2025 | 433,6288 | 435,8474 | 424,261 | 424,754 |
| 09.09.2025 | 427,2192 | 431,4101 | 424,754 | 428,2053 |
| 10.09.2025 | 427,9588 | 431,4101 | 414,6467 | 416,1258 |
| 11.09.2025 | 416,3724 | 418,3445 | 410,9489 | 416,6189 |
| 14.09.2025 | 414,6467 | 441,0244 | 409,7163 | 441,0244 |
| 15.09.2025 | 441,7639 | 446,9409 | 433,8753 | 443,2431 |
| 16.09.2025 | 443,4896 | 446,9409 | 436,8335 | 438,8057 |
| 17.09.2025 | 441,0244 | 448,1735 | 435,8474 | 436,587 |
| 18.09.2025 | 437,5731 | 446,4478 | 436,8335 | 443,9826 |
| 21.09.2025 | 452,3643 | 454,3365 | 448,1735 | 450,3921 |
| 22.09.2025 | 446,6943 | 451,6247 | 440,7778 | 442,75 |
| 23.09.2025 | 443,7361 | 450,8852 | 440,2848 | 444,7222 |
| 24.09.2025 | 447,4339 | 449,8991 | 439,7918 | 441,0244 |
| 25.09.2025 | 441,0244 | 444,7222 | 434,6148 | 438,8057 |
| 28.09.2025 | 437,8196 | 440,0383 | 432,6427 | 434,1218 |
| 29.09.2025 | 433,3822 | 442,9965 | 432,1496 | 438,8057 |
| 30.09.2025 | 438,3126 | 461,9786 | 437,8196 | 457,0482 |
| 01.10.2025 | 457,0482 | 464,1973 | 454,8295 | 460,2529 |
| 02.10.2025 | 461,9786 | 471,5929 | 459,0203 | 464,9368 |
| 05.10.2025 | 464,9368 | 467,402 | 456,5551 | 456,5551 |
| 06.10.2025 | 458,2808 | 463,9507 | 457,5412 | 460,4995 |
| 07.10.2025 | 459,5134 | 462,9647 | 443,4896 | 448,6665 |
| 08.10.2025 | 454,3365 | 457,0482 | 442,75 | 445,9548 |
| 09.10.2025 | 445,9548 | 453,1039 | 442,75 | 444,2291 |
| 12.10.2025 | 438,8057 | 446,4478 | 436,3405 | 442,257 |
| 13.10.2025 | 443,7361 | 445,2152 | 433,3822 | 433,3822 |
| 14.10.2025 | 434,8614 | 439,7918 | 430,424 | 437,8196 |
| 15.10.2025 | 436,587 | 441,0244 | 430,917 | 431,4101 |
| 16.10.2025 | 428,2053 | 429,6844 | 415,3863 | 422,2888 |
| 19.10.2025 | 422,5354 | 437,8196 | 418,8376 | 435,8474 |
| 20.10.2025 | 436,8335 | 436,8335 | 425,2471 | 425,9866 |
| 21.10.2025 | 429,6844 | 447,1874 | 425,9866 | 442,257 |
| 22.10.2025 | 443,9826 | 445,7083 | 436,3405 | 443,4896 |
| 23.10.2025 | 445,7083 | 467,402 | 443,4896 | 454,3365 |
| 26.10.2025 | 453,5969 | 455,076 | 447,4339 | 453,1039 |
| 27.10.2025 | 452,6108 | 453,3504 | 448,1735 | 448,1735 |
| 29.10.2025 | 449,6526 | 451,6247 | 438,0661 | 440,5313 |
| 30.10.2025 | 440,2848 | 450,6387 | 437,08 | 447,1874 |
| 02.11.2025 | 450,1456 | 458,5273 | 448,6665 | 452,6108 |
| 03.11.2025 | 452,8573 | 453,8434 | 446,2013 | 449,6526 |
| 04.11.2025 | 449,4061 | 457,5412 | 446,2013 | 455,3225 |
| 05.11.2025 | 457,7877 | 464,1973 | 451,6247 | 463,7042 |
| 06.11.2025 | 493,0401 | 496,9844 | 488,1097 | 492,054 |
| 09.11.2025 | 494,0262 | 505,3661 | 494,0262 | 497,9705 |
| 10.11.2025 | 500,4357 | 500,4357 | 475,5372 | 488,1097 |
| 11.11.2025 | 491,179 | 511,5414 | 489,9374 | 501,1119 |
| 12.11.2025 | 502,6018 | 504,5884 | 494,1589 | 500,1186 |
| 13.11.2025 | 498,132 | 503,5951 | 491,4274 | 503,5951 |
| 16.11.2025 | 504,0917 | 505,085 | 494,4072 | 500,6152 |
| 17.11.2025 | 498,132 | 505,5817 | 495,8971 | 501,6085 |
| 18.11.2025 | 503,0985 | 527,4339 | 502,6018 | 526,4406 |
| 19.11.2025 | 526,4406 | 531,4071 | 522,4675 | 525,4473 |
| 20.11.2025 | 523,4608 | 527,4339 | 518,991 | 523,4608 |
| 23.11.2025 | 521,9709 | 525,4473 | 517,5011 | 518,991 |
| 24.11.2025 | 518,991 | 524,4541 | 514,0246 | 518,991 |
| 25.11.2025 | 519,4876 | 524,4541 | 515,0179 | 523,4608 |
| 26.11.2025 | 524,9507 | 526,9373 | 517,5011 | 520,9776 |
| 27.11.2025 | 521,9709 | 526,4406 | 516,5078 | 517,5011 |
| 30.11.2025 | 516,5078 | 526,4406 | 513,5279 | 525,4473 |
| 01.12.2025 | 523,4608 | 528,4272 | 520,4809 | 524,4541 |
| 02.12.2025 | 524,4541 | 530,9104 | 497,6354 | 508,5615 |
| 03.12.2025 | 509,0582 | 514,0246 | 506,5749 | 512,038 |
| 04.12.2025 | 512,038 | 515,5145 | 501,6085 | 505,085 |
| 07.12.2025 | 507,0716 | 515,0179 | 504,5884 | 507,5682 |
| 08.12.2025 | 508,5615 | 516,5078 | 506,0783 | 516,5078 |
| 09.12.2025 | 518,4944 | 523,9574 | 515,0179 | 515,0179 |
| 10.12.2025 | 517,5011 | 528,4272 | 514,0246 | 523,9574 |
| 11.12.2025 | 523,9574 | 534,3869 | 523,4608 | 529,4205 |
| 14.12.2025 | 529,4205 | 541,8365 | 526,9373 | 541,8365 |
| 15.12.2025 | 542,3332 | 547,2996 | 536,3735 | 547,2996 |
| 16.12.2025 | 547,2996 | 553,2593 | 533,8903 | 536,3735 |
| 17.12.2025 | 537,3668 | 546,803 | 536,8701 | 540,3466 |
| 18.12.2025 | 542,8298 | 543,3265 | 530,9104 | 534,3869 |
| 21.12.2025 | 535,3802 | 537,3668 | 526,9373 | 526,9373 |
| 22.12.2025 | 526,4406 | 526,9373 | 516,0111 | 519,9843 |
| 23.12.2025 | 520,4809 | 536,3735 | 517,5011 | 535,3802 |
| 24.12.2025 | 536,8701 | 539,85 | 517,5011 | 519,4876 |
| 25.12.2025 | 521,4742 | 522,4675 | 506,0783 | 512,5347 |
| 28.12.2025 | 515,0179 | 519,4876 | 512,038 | 515,0179 |
| 29.12.2025 | 515,0179 | 519,4876 | 506,0783 | 517,9977 |
| 30.12.2025 | 517,9977 | 525,4473 | 514,0246 | 518,4944 |