MHRGY
MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
4.01 ₺
-0.350 (%-8.03)
Önceki Kapanış: 4.36·
Volatilite: 13.530
Düşük₺4.01
Yüksek₺4.6
Piyasa Verileri
Spot Piyasa
A:4.01
S:4.02
Önceki haftaya göre (WoW)
-3.84%
Önceki aya göre (MoM)
-12.45%
Yılbaşından bugüne (YTD)
+16.23%
Önceki yıla göre (YoY)
+13.40%
MHRGY: MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2941
KAPANIŞ 3,2872
En Düşük
DÜŞÜK 2,8091
En Yüksek
YÜKSEK 4,3954
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,4502 | 3,4634 | 3,3379 | 3,3841 |
| 02.01.2024 | 3,3709 | 3,3709 | 3,2057 | 3,2123 |
| 03.01.2024 | 3,2123 | 3,2585 | 3,1726 | 3,2123 |
| 04.01.2024 | 3,2189 | 3,2651 | 3,1991 | 3,2189 |
| 07.01.2024 | 3,2189 | 3,3246 | 3,2189 | 3,2783 |
| 08.01.2024 | 3,2783 | 3,3379 | 3,1991 | 3,2717 |
| 09.01.2024 | 3,2783 | 3,3114 | 3,2585 | 3,2849 |
| 10.01.2024 | 3,2849 | 3,4171 | 3,2849 | 3,4039 |
| 11.01.2024 | 3,3643 | 3,4899 | 3,3445 | 3,437 |
| 14.01.2024 | 3,4502 | 3,5559 | 3,4105 | 3,4436 |
| 15.01.2024 | 3,4502 | 3,5427 | 3,4171 | 3,4965 |
| 16.01.2024 | 3,5229 | 3,6155 | 3,4965 | 3,5824 |
| 17.01.2024 | 3,6221 | 3,7212 | 3,5427 | 3,5758 |
| 18.01.2024 | 3,589 | 3,6287 | 3,5295 | 3,5361 |
| 21.01.2024 | 3,5361 | 3,6089 | 3,5031 | 3,5824 |
| 22.01.2024 | 3,6815 | 3,7807 | 3,5824 | 3,7543 |
| 23.01.2024 | 3,7675 | 3,8402 | 3,7212 | 3,7675 |
| 24.01.2024 | 3,7873 | 3,9459 | 3,7146 | 3,8732 |
| 25.01.2024 | 3,8798 | 4,1641 | 3,8402 | 4,0649 |
| 28.01.2024 | 4,1707 | 4,3491 | 4,1376 | 4,1442 |
| 29.01.2024 | 4,1508 | 4,1641 | 4,012 | 4,0186 |
| 30.01.2024 | 4,0186 | 4,0781 | 3,9856 | 4,0186 |
| 31.01.2024 | 4,0186 | 4,0715 | 3,9723 | 3,979 |
| 01.02.2024 | 4,012 | 4,012 | 3,8137 | 3,8666 |
| 04.02.2024 | 3,86 | 3,9327 | 3,8071 | 3,8865 |
| 05.02.2024 | 3,8997 | 3,9195 | 3,8402 | 3,8468 |
| 06.02.2024 | 3,86 | 4,0715 | 3,8402 | 3,9063 |
| 07.02.2024 | 3,9195 | 4,2499 | 3,9195 | 4,1641 |
| 08.02.2024 | 4,2499 | 4,2764 | 4,0583 | 4,0649 |
| 11.02.2024 | 4,0715 | 4,2499 | 4,0583 | 4,1508 |
| 12.02.2024 | 4,1905 | 4,2037 | 3,9856 | 3,9856 |
| 13.02.2024 | 3,9327 | 4,0649 | 3,9327 | 4,0054 |
| 14.02.2024 | 3,9988 | 4,1442 | 3,9856 | 4,0979 |
| 15.02.2024 | 4,1045 | 4,1376 | 4,0253 | 4,0385 |
| 18.02.2024 | 4,0517 | 4,1376 | 3,9327 | 3,9723 |
| 19.02.2024 | 3,9723 | 4,0186 | 3,9063 | 3,9723 |
| 20.02.2024 | 3,9723 | 4,012 | 3,8997 | 3,9063 |
| 21.02.2024 | 3,9261 | 4,1839 | 3,9195 | 4,1442 |
| 22.02.2024 | 4,1508 | 4,3491 | 4,1045 | 4,2433 |
| 25.02.2024 | 4,3227 | 4,3954 | 4,1508 | 4,1971 |
| 26.02.2024 | 4,2169 | 4,2169 | 3,9922 | 3,9922 |
| 27.02.2024 | 4,3821 | 4,3821 | 4,012 | 4,0649 |
| 28.02.2024 | 4,0847 | 4,0979 | 4,0253 | 4,0649 |
| 29.02.2024 | 4,0781 | 4,0979 | 4,0186 | 4,0253 |
| 03.03.2024 | 4,0385 | 4,0583 | 3,9657 | 3,9657 |
| 04.03.2024 | 3,9657 | 4,0319 | 3,9261 | 3,9856 |
| 05.03.2024 | 3,979 | 3,9856 | 3,7807 | 3,8865 |
| 06.03.2024 | 3,8865 | 3,9856 | 3,8732 | 3,9723 |
| 07.03.2024 | 3,9922 | 4,0253 | 3,8798 | 3,9063 |
| 10.03.2024 | 3,9393 | 4,0186 | 3,9129 | 3,9261 |
| 11.03.2024 | 3,9393 | 3,9723 | 3,8071 | 3,8865 |
| 12.03.2024 | 3,8865 | 3,8865 | 3,7477 | 3,7477 |
| 13.03.2024 | 3,7543 | 3,7807 | 3,6881 | 3,7014 |
| 14.03.2024 | 3,708 | 3,7278 | 3,6419 | 3,6881 |
| 17.03.2024 | 3,6881 | 3,6881 | 3,4039 | 3,4238 |
| 18.03.2024 | 3,4238 | 3,5361 | 3,4105 | 3,5361 |
| 19.03.2024 | 3,5361 | 3,6155 | 3,4701 | 3,5361 |
| 20.03.2024 | 3,5427 | 3,5692 | 3,437 | 3,437 |
| 21.03.2024 | 3,4304 | 3,5163 | 3,3775 | 3,4039 |
| 24.03.2024 | 3,4039 | 3,437 | 3,3379 | 3,3379 |
| 25.03.2024 | 3,3445 | 3,5692 | 3,2849 | 3,3841 |
| 26.03.2024 | 3,3973 | 3,4238 | 3,3114 | 3,3246 |
| 27.03.2024 | 3,3312 | 3,3775 | 3,2982 | 3,3048 |
| 28.03.2024 | 3,3246 | 3,4039 | 3,2916 | 3,4039 |
| 31.03.2024 | 3,3709 | 3,3973 | 3,2255 | 3,2783 |
| 01.04.2024 | 3,2783 | 3,318 | 3,2453 | 3,2651 |
| 02.04.2024 | 3,2651 | 3,2651 | 3,166 | 3,1858 |
| 03.04.2024 | 3,1858 | 3,2453 | 3,1263 | 3,1726 |
| 04.04.2024 | 3,1726 | 3,3048 | 3,166 | 3,2916 |
| 07.04.2024 | 3,2982 | 3,4171 | 3,2982 | 3,4105 |
| 08.04.2024 | 3,4105 | 3,4502 | 3,3775 | 3,4502 |
| 14.04.2024 | 3,4171 | 3,4436 | 3,3841 | 3,4039 |
| 15.04.2024 | 3,4039 | 3,4039 | 3,2783 | 3,3048 |
| 16.04.2024 | 3,3114 | 3,3445 | 3,2717 | 3,2783 |
| 17.04.2024 | 3,2783 | 3,3312 | 3,2519 | 3,318 |
| 18.04.2024 | 3,2849 | 3,3312 | 3,2585 | 3,3312 |
| 21.04.2024 | 3,3379 | 3,4238 | 3,3379 | 3,3907 |
| 23.04.2024 | 3,3709 | 3,3709 | 3,2916 | 3,318 |
| 24.04.2024 | 3,318 | 3,3445 | 3,2982 | 3,3312 |
| 25.04.2024 | 3,318 | 3,3312 | 3,3048 | 3,3114 |
| 28.04.2024 | 3,3114 | 3,318 | 3,2717 | 3,2849 |
| 29.04.2024 | 3,2849 | 3,2849 | 3,2255 | 3,2519 |
| 01.05.2024 | 3,2519 | 3,4171 | 3,2453 | 3,2916 |
| 02.05.2024 | 3,2982 | 3,3312 | 3,2783 | 3,318 |
| 05.05.2024 | 3,318 | 3,3379 | 3,2849 | 3,3048 |
| 06.05.2024 | 3,3048 | 3,3114 | 3,2123 | 3,2453 |
| 07.05.2024 | 3,2453 | 3,2717 | 3,2321 | 3,2585 |
| 08.05.2024 | 3,2585 | 3,2783 | 3,2321 | 3,2387 |
| 09.05.2024 | 3,2387 | 3,2519 | 3,2057 | 3,2123 |
| 12.05.2024 | 3,2123 | 3,2189 | 3,0867 | 3,0867 |
| 13.05.2024 | 3,0933 | 3,1991 | 3,0867 | 3,1991 |
| 14.05.2024 | 3,1924 | 3,2519 | 3,1528 | 3,2189 |
| 15.05.2024 | 3,2189 | 3,2982 | 3,2189 | 3,2916 |
| 16.05.2024 | 3,2982 | 3,3246 | 3,2453 | 3,2585 |
| 19.05.2024 | 3,2585 | 3,2783 | 3,2189 | 3,2387 |
| 20.05.2024 | 3,2519 | 3,2585 | 3,1594 | 3,166 |
| 21.05.2024 | 3,1726 | 3,1991 | 3,1461 | 3,1792 |
| 22.05.2024 | 3,1792 | 3,2255 | 3,1528 | 3,1594 |
| 23.05.2024 | 3,166 | 3,1858 | 3,1197 | 3,1263 |
| 26.05.2024 | 3,1528 | 3,2982 | 3,1329 | 3,1395 |
| 27.05.2024 | 3,1528 | 3,1792 | 3,1329 | 3,166 |
| 28.05.2024 | 3,166 | 3,1726 | 3,1065 | 3,1131 |
| 29.05.2024 | 3,1197 | 3,1461 | 3,0801 | 3,1065 |
| 30.05.2024 | 3,1197 | 3,1461 | 3,0933 | 3,1065 |
| 02.06.2024 | 3,1065 | 3,1131 | 3,0404 | 3,0603 |
| 03.06.2024 | 3,0603 | 3,1395 | 3,047 | 3,0867 |
| 04.06.2024 | 3,0933 | 3,2255 | 3,0206 | 3,1858 |
| 05.06.2024 | 3,2057 | 3,2057 | 3,0735 | 3,0867 |
| 06.06.2024 | 3,0999 | 3,1131 | 3,0404 | 3,0801 |
| 09.06.2024 | 3,0801 | 3,0801 | 3,0272 | 3,0404 |
| 10.06.2024 | 3,0404 | 3,0404 | 2,9413 | 2,9743 |
| 11.06.2024 | 2,9743 | 2,9941 | 2,895 | 2,895 |
| 12.06.2024 | 2,9082 | 3,0206 | 2,9082 | 2,9941 |
| 13.06.2024 | 3,014 | 3,1329 | 3,0007 | 3,0735 |
| 19.06.2024 | 3,0801 | 3,1329 | 3,0801 | 3,1131 |
| 20.06.2024 | 3,1197 | 3,1263 | 3,0801 | 3,0999 |
| 23.06.2024 | 3,0999 | 3,0999 | 3,014 | 3,0735 |
| 24.06.2024 | 3,0735 | 3,1528 | 3,0272 | 3,0801 |
| 25.06.2024 | 3,0801 | 3,3841 | 3,047 | 3,3643 |
| 26.06.2024 | 3,3709 | 3,4436 | 3,2849 | 3,3312 |
| 27.06.2024 | 3,3312 | 3,4171 | 3,2982 | 3,3511 |
| 30.06.2024 | 3,3048 | 3,3379 | 3,0801 | 3,1197 |
| 01.07.2024 | 3,1197 | 3,1395 | 3,0536 | 3,0669 |
| 02.07.2024 | 3,0735 | 3,2783 | 3,0735 | 3,166 |
| 03.07.2024 | 3,166 | 3,2585 | 3,1263 | 3,2255 |
| 04.07.2024 | 3,2519 | 3,2519 | 3,166 | 3,1858 |
| 07.07.2024 | 3,1792 | 3,2057 | 3,0867 | 3,1065 |
| 08.07.2024 | 3,1065 | 3,1528 | 3,0867 | 3,0999 |
| 09.07.2024 | 3,0999 | 3,1329 | 3,0735 | 3,0735 |
| 10.07.2024 | 3,0867 | 3,1726 | 3,0801 | 3,1263 |
| 11.07.2024 | 3,1329 | 3,1726 | 3,1197 | 3,1461 |
| 15.07.2024 | 3,1395 | 3,1991 | 3,1329 | 3,1792 |
| 16.07.2024 | 3,1792 | 3,2585 | 3,1528 | 3,2057 |
| 17.07.2024 | 3,2057 | 3,3048 | 3,1991 | 3,3048 |
| 18.07.2024 | 3,3312 | 3,3643 | 3,2585 | 3,2651 |
| 21.07.2024 | 3,2651 | 3,2651 | 3,2123 | 3,2255 |
| 22.07.2024 | 3,2321 | 3,2783 | 3,1924 | 3,2387 |
| 23.07.2024 | 3,2387 | 3,2982 | 3,2387 | 3,2519 |
| 24.07.2024 | 3,2519 | 3,2982 | 3,2123 | 3,2123 |
| 25.07.2024 | 3,2321 | 3,2585 | 3,1924 | 3,1924 |
| 28.07.2024 | 3,1858 | 3,2057 | 3,1263 | 3,1263 |
| 29.07.2024 | 3,1329 | 3,2519 | 3,1197 | 3,2057 |
| 30.07.2024 | 3,2123 | 3,2387 | 3,1263 | 3,1263 |
| 31.07.2024 | 3,1528 | 3,2123 | 3,1528 | 3,1792 |
| 01.08.2024 | 3,1594 | 3,2123 | 3,1065 | 3,1461 |
| 04.08.2024 | 2,9743 | 3,0999 | 2,8818 | 2,9413 |
| 05.08.2024 | 3,0007 | 3,1395 | 2,9941 | 3,0404 |
| 06.08.2024 | 3,0404 | 3,0933 | 3,014 | 3,0603 |
| 07.08.2024 | 3,0536 | 3,1924 | 3,0536 | 3,1263 |
| 08.08.2024 | 3,1197 | 3,1461 | 3,0603 | 3,0735 |
| 11.08.2024 | 3,0735 | 3,1329 | 3,0073 | 3,0073 |
| 12.08.2024 | 3,014 | 3,0338 | 2,9875 | 3,0206 |
| 13.08.2024 | 3,0338 | 3,0669 | 2,9941 | 3,0007 |
| 14.08.2024 | 3,0073 | 3,0404 | 2,9809 | 3,0338 |
| 15.08.2024 | 3,0338 | 3,0536 | 2,9875 | 3,0073 |
| 18.08.2024 | 3,014 | 3,0338 | 2,9941 | 3,0272 |
| 19.08.2024 | 3,0272 | 3,0272 | 2,9743 | 2,9743 |
| 20.08.2024 | 2,9875 | 3,0536 | 2,9743 | 2,9809 |
| 21.08.2024 | 2,9941 | 3,0073 | 2,9215 | 2,9545 |
| 22.08.2024 | 2,9611 | 2,9611 | 2,9082 | 2,9082 |
| 25.08.2024 | 2,9148 | 2,9413 | 2,8884 | 2,8884 |
| 26.08.2024 | 2,8884 | 2,9215 | 2,8752 | 2,895 |
| 27.08.2024 | 2,9016 | 2,9215 | 2,8685 | 2,8818 |
| 28.08.2024 | 2,8884 | 2,9215 | 2,8752 | 2,895 |
| 01.09.2024 | 2,9016 | 2,9479 | 2,9016 | 2,9215 |
| 02.09.2024 | 2,9281 | 2,9611 | 2,9148 | 2,9148 |
| 03.09.2024 | 2,9016 | 2,9082 | 2,8818 | 2,895 |
| 04.09.2024 | 2,9016 | 2,9611 | 2,9016 | 2,9545 |
| 05.09.2024 | 2,9611 | 3,0007 | 2,9281 | 2,9413 |
| 08.09.2024 | 2,9413 | 2,9545 | 2,8884 | 2,8884 |
| 09.09.2024 | 2,895 | 2,9148 | 2,8752 | 2,8818 |
| 10.09.2024 | 2,8884 | 2,8884 | 2,8157 | 2,8157 |
| 11.09.2024 | 2,8289 | 2,8685 | 2,8091 | 2,8091 |
| 12.09.2024 | 2,8157 | 2,9281 | 2,8157 | 2,9148 |
| 15.09.2024 | 2,9215 | 3,0404 | 2,9016 | 2,9611 |
| 16.09.2024 | 2,9809 | 3,0073 | 2,9611 | 2,9677 |
| 17.09.2024 | 2,9743 | 3,014 | 2,9545 | 2,9743 |
| 18.09.2024 | 2,9809 | 3,0272 | 2,9809 | 3,0206 |
| 19.09.2024 | 3,0338 | 3,047 | 3,0007 | 3,0007 |
| 22.09.2024 | 3,0007 | 3,0933 | 2,9611 | 3,0338 |
| 23.09.2024 | 3,0404 | 3,1858 | 3,0404 | 3,1594 |
| 24.09.2024 | 3,1594 | 3,2057 | 3,0867 | 3,1065 |
| 25.09.2024 | 3,1065 | 3,2519 | 3,0999 | 3,1991 |
| 26.09.2024 | 3,1924 | 3,2123 | 3,1131 | 3,1329 |
| 29.09.2024 | 3,1329 | 3,1792 | 3,0999 | 3,1329 |
| 30.09.2024 | 3,1528 | 3,2585 | 3,1065 | 3,1594 |
| 01.10.2024 | 3,0801 | 3,2651 | 3,0801 | 3,1792 |
| 02.10.2024 | 3,1792 | 3,1991 | 3,0669 | 3,1065 |
| 03.10.2024 | 3,1065 | 3,1329 | 2,9809 | 3,1131 |
| 06.10.2024 | 3,1263 | 3,1395 | 3,047 | 3,0669 |
| 07.10.2024 | 3,0669 | 3,0735 | 2,9875 | 2,9875 |
| 08.10.2024 | 2,9875 | 3,0206 | 2,9545 | 3,0206 |
| 09.10.2024 | 3,0404 | 3,0404 | 2,9611 | 2,9611 |
| 10.10.2024 | 2,9743 | 2,9809 | 2,9016 | 2,9016 |
| 13.10.2024 | 2,9016 | 2,9082 | 2,8289 | 2,8619 |
| 14.10.2024 | 2,8619 | 2,9479 | 2,8619 | 2,9215 |
| 15.10.2024 | 2,9215 | 2,9677 | 2,895 | 2,9611 |
| 16.10.2024 | 2,9545 | 2,9941 | 2,9347 | 2,9611 |
| 17.10.2024 | 2,9677 | 2,9875 | 2,9016 | 2,9016 |
| 20.10.2024 | 2,9082 | 2,9148 | 2,8685 | 2,8685 |
| 21.10.2024 | 2,8752 | 2,9347 | 2,8487 | 2,9281 |
| 22.10.2024 | 2,9347 | 2,9611 | 2,8752 | 2,8884 |
| 23.10.2024 | 2,8884 | 2,9479 | 2,8884 | 2,9281 |
| 24.10.2024 | 2,9281 | 2,9413 | 2,9016 | 2,9281 |
| 27.10.2024 | 2,9413 | 3,0669 | 2,9347 | 3,0404 |
| 29.10.2024 | 3,0404 | 3,0669 | 3,0073 | 3,0536 |
| 30.10.2024 | 3,0338 | 3,0867 | 3,0206 | 3,0404 |
| 31.10.2024 | 3,047 | 3,0801 | 3,0206 | 3,0272 |
| 03.11.2024 | 2,9809 | 3,0272 | 2,9082 | 2,9545 |
| 04.11.2024 | 2,9545 | 2,9809 | 2,9082 | 2,9479 |
| 05.11.2024 | 2,9479 | 2,9809 | 2,9082 | 2,9215 |
| 06.11.2024 | 2,9215 | 2,9281 | 2,895 | 2,9215 |
| 07.11.2024 | 2,9281 | 2,9941 | 2,9215 | 2,9809 |
| 10.11.2024 | 2,9875 | 3,0338 | 2,9677 | 3,0007 |
| 11.11.2024 | 3,0007 | 3,014 | 2,9611 | 2,9809 |
| 12.11.2024 | 2,9875 | 2,9941 | 2,9347 | 2,9347 |
| 13.11.2024 | 2,9413 | 3,0338 | 2,9413 | 3,0007 |
| 14.11.2024 | 3,0404 | 3,1263 | 3,0338 | 3,1197 |
| 17.11.2024 | 3,1197 | 3,2255 | 3,0867 | 3,1131 |
| 18.11.2024 | 3,1131 | 3,3114 | 3,0735 | 3,2585 |
| 19.11.2024 | 3,2585 | 3,2585 | 3,1131 | 3,1395 |
| 20.11.2024 | 3,1395 | 3,2387 | 3,0272 | 3,2189 |
| 21.11.2024 | 3,2255 | 3,2321 | 3,1395 | 3,2123 |
| 24.11.2024 | 3,2189 | 3,2982 | 3,2189 | 3,2717 |
| 25.11.2024 | 3,2717 | 3,3973 | 3,2387 | 3,3048 |
| 26.11.2024 | 3,3114 | 3,3841 | 3,3114 | 3,3246 |
| 27.11.2024 | 3,318 | 3,4634 | 3,2849 | 3,437 |
| 28.11.2024 | 3,4304 | 3,4568 | 3,3775 | 3,3841 |
| 01.12.2024 | 3,3841 | 3,3841 | 3,318 | 3,3511 |
| 02.12.2024 | 3,3511 | 3,4238 | 3,3246 | 3,3841 |
| 03.12.2024 | 3,3841 | 3,4238 | 3,3246 | 3,3246 |
| 04.12.2024 | 3,3312 | 3,4105 | 3,3114 | 3,3577 |
| 05.12.2024 | 3,3709 | 3,3907 | 3,3379 | 3,3577 |
| 08.12.2024 | 3,3709 | 3,4238 | 3,3577 | 3,3775 |
| 09.12.2024 | 3,3841 | 3,3841 | 3,2849 | 3,2982 |
| 10.12.2024 | 3,2982 | 3,3312 | 3,2189 | 3,2255 |
| 11.12.2024 | 3,2387 | 3,2717 | 3,2123 | 3,2255 |
| 12.12.2024 | 3,2255 | 3,318 | 3,1858 | 3,318 |
| 15.12.2024 | 3,318 | 3,4634 | 3,3114 | 3,3643 |
| 16.12.2024 | 3,3709 | 3,4105 | 3,3048 | 3,3577 |
| 17.12.2024 | 3,3577 | 3,3907 | 3,2717 | 3,2982 |
| 18.12.2024 | 3,2783 | 3,2849 | 3,2189 | 3,2519 |
| 19.12.2024 | 3,2849 | 3,3114 | 3,2057 | 3,2255 |
| 22.12.2024 | 3,2321 | 3,2519 | 3,1131 | 3,1131 |
| 23.12.2024 | 3,1197 | 3,1924 | 3,1065 | 3,1858 |
| 24.12.2024 | 3,2321 | 3,2982 | 3,1858 | 3,2453 |
| 25.12.2024 | 3,2453 | 3,3577 | 3,1991 | 3,2453 |
| 26.12.2024 | 3,2453 | 3,3246 | 3,2123 | 3,2519 |
| 29.12.2024 | 3,2585 | 3,3048 | 3,2453 | 3,2519 |
| 30.12.2024 | 3,2453 | 3,2783 | 3,1991 | 3,2585 |