MHRGY
MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. (MHRGY)
1.760
₺
-0.060 (%-3.30)
MHRGY: MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 2,3562
KAPANIŞ 2,3512
En Düşük
DÜŞÜK 1,693
En Yüksek
YÜKSEK 3,3105
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 2,1433 | 2,152 | 2,126 | 2,139 |
| 02.01.2025 | 2,1433 | 2,1564 | 2,126 | 2,139 |
| 05.01.2025 | 2,1477 | 2,191 | 2,1477 | 2,178 |
| 06.01.2025 | 2,1823 | 2,2646 | 2,1564 | 2,2083 |
| 07.01.2025 | 2,2083 | 2,2516 | 2,191 | 2,1954 |
| 08.01.2025 | 2,2083 | 2,2689 | 2,1954 | 2,2256 |
| 09.01.2025 | 2,2343 | 2,2343 | 2,165 | 2,1737 |
| 12.01.2025 | 2,1693 | 2,204 | 2,139 | 2,139 |
| 13.01.2025 | 2,1564 | 2,1607 | 2,1217 | 2,1217 |
| 14.01.2025 | 2,126 | 2,1477 | 2,1044 | 2,1044 |
| 15.01.2025 | 2,1131 | 2,152 | 2,0958 | 2,1044 |
| 16.01.2025 | 2,1044 | 2,1174 | 2,0914 | 2,0958 |
| 19.01.2025 | 2,1001 | 2,1304 | 2,0958 | 2,1044 |
| 20.01.2025 | 2,1088 | 2,2386 | 2,0871 | 2,1823 |
| 21.01.2025 | 2,1823 | 2,1867 | 2,1304 | 2,1477 |
| 22.01.2025 | 2,1564 | 2,1823 | 2,0914 | 2,0914 |
| 23.01.2025 | 2,0958 | 2,1347 | 2,0958 | 2,1044 |
| 26.01.2025 | 2,1088 | 2,1217 | 2,0784 | 2,0914 |
| 27.01.2025 | 2,0914 | 2,1044 | 2,0654 | 2,0741 |
| 28.01.2025 | 2,0784 | 2,0827 | 2,0221 | 2,0221 |
| 29.01.2025 | 2,0221 | 2,0567 | 2,0048 | 2,0135 |
| 30.01.2025 | 2,0265 | 2,0308 | 1,9269 | 1,9745 |
| 02.02.2025 | 1,9528 | 1,9658 | 1,9312 | 1,9485 |
| 03.02.2025 | 1,9528 | 1,9788 | 1,9528 | 1,9615 |
| 04.02.2025 | 1,9572 | 1,9615 | 1,9182 | 1,9355 |
| 05.02.2025 | 1,9312 | 2,1174 | 1,9312 | 2,0567 |
| 06.02.2025 | 2,0784 | 2,1304 | 2,0524 | 2,0524 |
| 09.02.2025 | 2,0567 | 2,1433 | 2,0308 | 2,0698 |
| 10.02.2025 | 2,0611 | 2,1001 | 2,0524 | 2,0654 |
| 11.02.2025 | 2,0567 | 2,0741 | 2,0048 | 2,0135 |
| 12.02.2025 | 2,0135 | 2,0698 | 2,0048 | 2,0178 |
| 13.02.2025 | 2,0265 | 2,0567 | 2,0048 | 2,0481 |
| 16.02.2025 | 2,0438 | 2,0611 | 2,0265 | 2,0265 |
| 17.02.2025 | 2,0481 | 2,0481 | 1,9832 | 2,0005 |
| 18.02.2025 | 1,9961 | 2,0178 | 1,9701 | 1,9701 |
| 19.02.2025 | 1,9701 | 2,0135 | 1,9572 | 2,0092 |
| 20.02.2025 | 2,0048 | 2,0135 | 1,9182 | 1,9485 |
| 23.02.2025 | 1,9615 | 1,9788 | 1,9312 | 1,9442 |
| 24.02.2025 | 1,9615 | 1,9615 | 1,9052 | 1,9052 |
| 25.02.2025 | 1,9052 | 1,9226 | 1,9009 | 1,9052 |
| 26.02.2025 | 1,9095 | 1,9399 | 1,9052 | 1,9269 |
| 27.02.2025 | 1,9269 | 1,9658 | 1,9226 | 1,9399 |
| 02.03.2025 | 1,9701 | 1,9745 | 1,9355 | 1,9528 |
| 03.03.2025 | 1,9485 | 1,9528 | 1,9052 | 1,9095 |
| 04.03.2025 | 1,9139 | 1,9572 | 1,9052 | 1,9442 |
| 05.03.2025 | 1,9572 | 1,9788 | 1,9485 | 1,9788 |
| 06.03.2025 | 1,9788 | 2,0221 | 1,9701 | 2,0005 |
| 09.03.2025 | 2,0005 | 2,0567 | 1,9918 | 2,0005 |
| 10.03.2025 | 2,0005 | 2,0265 | 1,9961 | 2,0048 |
| 11.03.2025 | 2,0048 | 2,0394 | 1,9961 | 2,0092 |
| 12.03.2025 | 2,0135 | 2,0611 | 2,0135 | 2,0481 |
| 13.03.2025 | 2,0481 | 2,0611 | 2,0265 | 2,0351 |
| 16.03.2025 | 2,0351 | 2,0524 | 2,0221 | 2,0265 |
| 17.03.2025 | 2,0221 | 2,0394 | 2,0005 | 2,0178 |
| 18.03.2025 | 1,9182 | 1,9701 | 1,8186 | 1,823 |
| 19.03.2025 | 1,823 | 1,9052 | 1,7927 | 1,8489 |
| 20.03.2025 | 1,8533 | 1,8533 | 1,693 | 1,7494 |
| 23.03.2025 | 1,745 | 1,8619 | 1,7407 | 1,8576 |
| 24.03.2025 | 1,8966 | 2,0005 | 1,8619 | 1,9572 |
| 25.03.2025 | 1,9701 | 2,152 | 1,9269 | 2,0524 |
| 26.03.2025 | 2,0524 | 2,1693 | 2,0438 | 2,1217 |
| 27.03.2025 | 2,1433 | 2,2516 | 2,0914 | 2,1997 |
| 01.04.2025 | 2,1997 | 2,2473 | 2,165 | 2,1997 |
| 02.04.2025 | 2,1997 | 2,2386 | 2,1737 | 2,1737 |
| 03.04.2025 | 2,1737 | 2,2516 | 2,1044 | 2,126 |
| 06.04.2025 | 2,1001 | 2,1001 | 2,0135 | 2,0741 |
| 07.04.2025 | 2,0958 | 2,1131 | 2,0784 | 2,0827 |
| 08.04.2025 | 2,0827 | 2,1001 | 2,0524 | 2,0524 |
| 09.04.2025 | 2,0914 | 2,1954 | 2,0654 | 2,1477 |
| 10.04.2025 | 2,1477 | 2,2689 | 2,1001 | 2,2689 |
| 13.04.2025 | 2,2733 | 2,4335 | 2,2733 | 2,4335 |
| 14.04.2025 | 2,4552 | 2,4725 | 2,3295 | 2,3295 |
| 15.04.2025 | 2,3252 | 2,3815 | 2,2386 | 2,2863 |
| 16.04.2025 | 2,2863 | 2,3988 | 2,1693 | 2,1693 |
| 17.04.2025 | 2,178 | 2,2603 | 2,1174 | 2,1693 |
| 20.04.2025 | 2,1823 | 2,1997 | 2,1217 | 2,152 |
| 21.04.2025 | 2,1564 | 2,1954 | 2,1174 | 2,1174 |
| 23.04.2025 | 2,1088 | 2,152 | 2,1088 | 2,1131 |
| 24.04.2025 | 2,1174 | 2,1607 | 2,0958 | 2,1131 |
| 27.04.2025 | 2,1174 | 2,1217 | 2,0611 | 2,0611 |
| 28.04.2025 | 2,0654 | 2,0698 | 2,0221 | 2,0265 |
| 29.04.2025 | 2,0048 | 2,0438 | 1,9745 | 1,9832 |
| 01.05.2025 | 1,9875 | 2,0265 | 1,9875 | 2,0178 |
| 04.05.2025 | 2,0178 | 2,0654 | 1,9918 | 2,0178 |
| 05.05.2025 | 2,0178 | 2,0394 | 2,0092 | 2,0221 |
| 06.05.2025 | 2,0221 | 2,0611 | 2,0048 | 2,0048 |
| 07.05.2025 | 2,0092 | 2,0394 | 1,9918 | 2,0005 |
| 08.05.2025 | 2,0005 | 2,0221 | 1,9918 | 2,0135 |
| 11.05.2025 | 2,0265 | 2,0481 | 2,0221 | 2,0394 |
| 12.05.2025 | 2,0567 | 2,0871 | 2,0265 | 2,0827 |
| 13.05.2025 | 2,1131 | 2,191 | 2,0827 | 2,178 |
| 14.05.2025 | 2,178 | 2,2083 | 2,126 | 2,1564 |
| 15.05.2025 | 2,1867 | 2,1867 | 2,126 | 2,139 |
| 19.05.2025 | 2,139 | 2,152 | 2,1174 | 2,1174 |
| 20.05.2025 | 2,126 | 2,165 | 2,0958 | 2,1001 |
| 21.05.2025 | 2,0958 | 2,1174 | 2,0611 | 2,0784 |
| 22.05.2025 | 2,0784 | 2,1131 | 2,0481 | 2,0611 |
| 25.05.2025 | 2,0654 | 2,1433 | 2,0567 | 2,0914 |
| 26.05.2025 | 2,0914 | 2,126 | 2,0567 | 2,1044 |
| 27.05.2025 | 2,1044 | 2,139 | 2,0827 | 2,1044 |
| 28.05.2025 | 2,1088 | 2,1217 | 2,0914 | 2,1088 |
| 29.05.2025 | 2,1217 | 2,1217 | 2,0481 | 2,0481 |
| 01.06.2025 | 2,0524 | 2,1131 | 2,0438 | 2,0914 |
| 02.06.2025 | 2,0958 | 2,191 | 2,0958 | 2,1433 |
| 03.06.2025 | 2,152 | 2,282 | 2,1304 | 2,178 |
| 04.06.2025 | 2,1823 | 2,2083 | 2,165 | 2,165 |
| 09.06.2025 | 2,1737 | 2,3815 | 2,1607 | 2,3815 |
| 10.06.2025 | 2,4552 | 2,4725 | 2,3339 | 2,3339 |
| 11.06.2025 | 2,3339 | 2,4205 | 2,2906 | 2,3252 |
| 12.06.2025 | 2,1477 | 2,3729 | 2,1477 | 2,256 |
| 15.06.2025 | 2,2516 | 2,4335 | 2,2083 | 2,3469 |
| 16.06.2025 | 2,3555 | 2,4638 | 2,3122 | 2,3945 |
| 17.06.2025 | 2,3642 | 2,4075 | 2,3079 | 2,3166 |
| 18.06.2025 | 2,3209 | 2,3642 | 2,2256 | 2,2256 |
| 19.06.2025 | 2,2343 | 2,2906 | 2,2343 | 2,282 |
| 22.06.2025 | 2,2733 | 2,3339 | 2,1607 | 2,2343 |
| 23.06.2025 | 2,3772 | 2,3772 | 2,2733 | 2,3079 |
| 24.06.2025 | 2,3079 | 2,3772 | 2,2993 | 2,3036 |
| 25.06.2025 | 2,3079 | 2,3295 | 2,2386 | 2,2386 |
| 26.06.2025 | 2,2386 | 2,4161 | 2,2386 | 2,3686 |
| 29.06.2025 | 2,3686 | 2,5504 | 2,3555 | 2,5287 |
| 30.06.2025 | 2,6205 | 2,6249 | 2,4807 | 2,4894 |
| 01.07.2025 | 2,4894 | 2,5768 | 2,4588 | 2,4894 |
| 02.07.2025 | 2,4894 | 2,5681 | 2,485 | 2,4938 |
| 03.07.2025 | 2,4938 | 2,5331 | 2,437 | 2,4545 |
| 06.07.2025 | 2,4457 | 2,4763 | 2,3977 | 2,4239 |
| 07.07.2025 | 2,437 | 2,4632 | 2,3759 | 2,3802 |
| 08.07.2025 | 2,3933 | 2,4239 | 2,3671 | 2,3802 |
| 09.07.2025 | 2,4021 | 2,4239 | 2,3802 | 2,3846 |
| 10.07.2025 | 2,3846 | 2,4545 | 2,3671 | 2,4108 |
| 13.07.2025 | 2,4108 | 2,5418 | 2,4108 | 2,4719 |
| 15.07.2025 | 2,4719 | 2,5418 | 2,4021 | 2,4545 |
| 16.07.2025 | 2,4588 | 2,5331 | 2,4588 | 2,5113 |
| 17.07.2025 | 2,5113 | 2,5418 | 2,4108 | 2,4414 |
| 20.07.2025 | 2,4501 | 2,5986 | 2,4501 | 2,5593 |
| 21.07.2025 | 2,5593 | 2,5943 | 2,5244 | 2,5812 |
| 22.07.2025 | 2,5812 | 2,6117 | 2,4982 | 2,4982 |
| 23.07.2025 | 2,5287 | 2,5462 | 2,485 | 2,5156 |
| 24.07.2025 | 2,52 | 2,5418 | 2,4719 | 2,4763 |
| 27.07.2025 | 2,4763 | 2,5418 | 2,4719 | 2,4938 |
| 28.07.2025 | 2,4938 | 2,5724 | 2,4894 | 2,5506 |
| 29.07.2025 | 2,5418 | 2,5462 | 2,4807 | 2,4807 |
| 30.07.2025 | 2,4938 | 2,5331 | 2,4894 | 2,4938 |
| 31.07.2025 | 2,4938 | 2,5462 | 2,4807 | 2,52 |
| 03.08.2025 | 2,5244 | 2,5943 | 2,5244 | 2,5724 |
| 04.08.2025 | 2,5768 | 2,817 | 2,5637 | 2,7253 |
| 05.08.2025 | 2,7209 | 2,9131 | 2,6642 | 2,7559 |
| 06.08.2025 | 2,7646 | 2,8432 | 2,6685 | 2,7122 |
| 07.08.2025 | 2,7122 | 2,7777 | 2,6904 | 2,6947 |
| 10.08.2025 | 2,6947 | 2,734 | 2,6685 | 2,6685 |
| 11.08.2025 | 2,6685 | 2,686 | 2,6292 | 2,6336 |
| 12.08.2025 | 2,638 | 2,6947 | 2,6249 | 2,638 |
| 13.08.2025 | 2,6511 | 2,7777 | 2,6511 | 2,7297 |
| 14.08.2025 | 2,769 | 2,8825 | 2,734 | 2,7428 |
| 17.08.2025 | 2,7515 | 2,7864 | 2,6642 | 2,686 |
| 18.08.2025 | 2,6904 | 2,7253 | 2,6423 | 2,6554 |
| 19.08.2025 | 2,6554 | 2,6991 | 2,6423 | 2,6598 |
| 20.08.2025 | 2,686 | 2,7166 | 2,6598 | 2,6816 |
| 21.08.2025 | 2,6816 | 2,734 | 2,6554 | 2,6816 |
| 24.08.2025 | 2,7166 | 2,7253 | 2,6685 | 2,6947 |
| 25.08.2025 | 2,6991 | 2,8738 | 2,638 | 2,7952 |
| 26.08.2025 | 2,7952 | 3,0484 | 2,7646 | 2,9873 |
| 27.08.2025 | 3,0135 | 3,1577 | 2,9087 | 3,0353 |
| 28.08.2025 | 3,079 | 3,1664 | 2,9742 | 2,9742 |
| 31.08.2025 | 2,9611 | 3,0484 | 2,8825 | 2,9131 |
| 01.09.2025 | 2,9262 | 3,1402 | 2,6904 | 3,0397 |
| 02.09.2025 | 3,162 | 3,3105 | 3,0921 | 3,162 |
| 03.09.2025 | 3,162 | 3,1882 | 3,0397 | 3,0484 |
| 04.09.2025 | 3,0135 | 3,0703 | 2,9174 | 2,9218 |
| 07.09.2025 | 2,9218 | 3,1402 | 2,8388 | 2,9873 |
| 08.09.2025 | 3,0004 | 3,1052 | 2,9436 | 2,9436 |
| 09.09.2025 | 2,9436 | 2,9873 | 2,817 | 2,8214 |
| 10.09.2025 | 2,817 | 3,1009 | 2,8083 | 3,1009 |
| 11.09.2025 | 3,1009 | 3,1446 | 2,8039 | 2,9131 |
| 14.09.2025 | 2,9415 | 3,1118 | 2,9349 | 3,0201 |
| 15.09.2025 | 3,0201 | 3,0463 | 2,948 | 3,007 |
| 16.09.2025 | 3,007 | 3,2625 | 3,007 | 3,1511 |
| 17.09.2025 | 3,1511 | 3,2363 | 3,0856 | 3,1052 |
| 18.09.2025 | 3,1052 | 3,1315 | 3,007 | 3,0921 |
| 21.09.2025 | 3,1118 | 3,1839 | 3,0725 | 3,0987 |
| 22.09.2025 | 3,0987 | 3,1577 | 3,0528 | 3,0856 |
| 23.09.2025 | 3,0987 | 3,1446 | 3,0594 | 3,079 |
| 24.09.2025 | 3,0856 | 3,0987 | 2,9546 | 2,9611 |
| 25.09.2025 | 2,9677 | 2,9742 | 2,8694 | 2,8891 |
| 28.09.2025 | 2,8891 | 2,9284 | 2,7842 | 2,7842 |
| 29.09.2025 | 2,7973 | 2,8498 | 2,7122 | 2,7449 |
| 30.09.2025 | 2,7515 | 2,7777 | 2,6794 | 2,7384 |
| 01.10.2025 | 2,7515 | 2,7908 | 2,686 | 2,7187 |
| 02.10.2025 | 2,7187 | 2,7318 | 2,6467 | 2,6467 |
| 05.10.2025 | 2,6794 | 2,7318 | 2,6074 | 2,6205 |
| 06.10.2025 | 2,6205 | 2,6794 | 2,6139 | 2,627 |
| 07.10.2025 | 2,6205 | 2,686 | 2,5746 | 2,5746 |
| 08.10.2025 | 2,6074 | 2,6467 | 2,5812 | 2,5943 |
| 09.10.2025 | 2,6074 | 2,627 | 2,5681 | 2,5746 |
| 12.10.2025 | 2,5484 | 2,5681 | 2,4894 | 2,4894 |
| 13.10.2025 | 2,496 | 2,5287 | 2,3846 | 2,4043 |
| 14.10.2025 | 2,4043 | 2,5091 | 2,4043 | 2,4763 |
| 15.10.2025 | 2,4763 | 2,5222 | 2,4305 | 2,4305 |
| 16.10.2025 | 2,437 | 2,4436 | 2,3388 | 2,3912 |
| 19.10.2025 | 2,4043 | 2,4436 | 2,365 | 2,4174 |
| 20.10.2025 | 2,4174 | 2,4305 | 2,3519 | 2,3781 |
| 21.10.2025 | 2,3781 | 2,4632 | 2,3781 | 2,4305 |
| 22.10.2025 | 2,437 | 2,5418 | 2,4108 | 2,4108 |
| 23.10.2025 | 2,4239 | 2,5091 | 2,4174 | 2,5025 |
| 26.10.2025 | 2,5025 | 2,5353 | 2,4698 | 2,4698 |
| 27.10.2025 | 2,4763 | 2,5091 | 2,4698 | 2,5025 |
| 29.10.2025 | 2,5025 | 2,6598 | 2,5025 | 2,6074 |
| 30.10.2025 | 2,6139 | 2,627 | 2,5812 | 2,5943 |
| 02.11.2025 | 2,5943 | 2,6991 | 2,5943 | 2,6401 |
| 03.11.2025 | 2,686 | 2,7318 | 2,6074 | 2,6336 |
| 04.11.2025 | 2,6598 | 2,6598 | 2,5287 | 2,5812 |
| 05.11.2025 | 2,5943 | 2,6139 | 2,5484 | 2,5615 |
| 06.11.2025 | 2,5615 | 2,6008 | 2,4894 | 2,5091 |
| 09.11.2025 | 2,5222 | 2,758 | 2,5091 | 2,6205 |
| 10.11.2025 | 2,5746 | 2,876 | 2,4501 | 2,7253 |
| 11.11.2025 | 2,7253 | 2,8366 | 2,6663 | 2,686 |
| 12.11.2025 | 2,6925 | 2,7646 | 2,627 | 2,6336 |
| 13.11.2025 | 2,6336 | 2,686 | 2,6008 | 2,6401 |
| 16.11.2025 | 2,7318 | 2,7515 | 2,6205 | 2,6336 |
| 17.11.2025 | 2,6336 | 2,6467 | 2,5549 | 2,5681 |
| 18.11.2025 | 2,5812 | 2,5877 | 2,5222 | 2,5222 |
| 19.11.2025 | 2,5222 | 2,5418 | 2,4436 | 2,4763 |
| 20.11.2025 | 2,4763 | 2,5025 | 2,4501 | 2,4763 |
| 23.11.2025 | 2,4763 | 2,4894 | 2,4501 | 2,4632 |
| 24.11.2025 | 2,4632 | 2,4894 | 2,3912 | 2,3912 |
| 25.11.2025 | 2,4043 | 2,4043 | 2,3519 | 2,3519 |
| 26.11.2025 | 2,3584 | 2,4567 | 2,3519 | 2,3584 |
| 27.11.2025 | 2,3584 | 2,3781 | 2,3191 | 2,3191 |
| 30.11.2025 | 2,3257 | 2,3715 | 2,3191 | 2,3584 |
| 01.12.2025 | 2,3584 | 2,4108 | 2,3519 | 2,3781 |
| 02.12.2025 | 2,3846 | 2,4108 | 2,3584 | 2,3781 |
| 03.12.2025 | 2,3846 | 2,3846 | 2,3257 | 2,3257 |
| 04.12.2025 | 2,3322 | 2,3388 | 2,2864 | 2,2929 |
| 07.12.2025 | 2,2995 | 2,3257 | 2,2929 | 2,3126 |
| 08.12.2025 | 2,3191 | 2,3191 | 2,2864 | 2,2995 |
| 09.12.2025 | 2,306 | 2,3257 | 2,2798 | 2,2798 |
| 10.12.2025 | 2,2929 | 2,3912 | 2,2732 | 2,3846 |
| 11.12.2025 | 2,3912 | 2,3912 | 2,3322 | 2,3453 |
| 14.12.2025 | 2,3453 | 2,3846 | 2,3388 | 2,3388 |
| 15.12.2025 | 2,3453 | 2,3584 | 2,2929 | 2,3257 |
| 16.12.2025 | 2,3257 | 2,3322 | 2,2995 | 2,2995 |
| 17.12.2025 | 2,306 | 2,3257 | 2,2732 | 2,2732 |
| 18.12.2025 | 2,2798 | 2,2864 | 2,247 | 2,247 |
| 21.12.2025 | 2,2536 | 2,2798 | 2,1619 | 2,1946 |
| 22.12.2025 | 2,1815 | 2,2012 | 2,1619 | 2,1815 |
| 23.12.2025 | 2,1881 | 2,1881 | 2,1226 | 2,1291 |
| 24.12.2025 | 2,1357 | 2,1619 | 2,1291 | 2,1291 |
| 25.12.2025 | 2,1357 | 2,2405 | 2,1226 | 2,1881 |
| 28.12.2025 | 2,1946 | 2,2012 | 2,1029 | 2,1488 |
| 29.12.2025 | 2,1488 | 2,2601 | 2,1029 | 2,2405 |
| 30.12.2025 | 2,2208 | 2,2929 | 2,2208 | 2,2601 |