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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5967
KAPANIŞ 3,589
En Düşük
DÜŞÜK 2,5843
En Yüksek
YÜKSEK 5,0533
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,2717 | 3,2849 | 3,2453 | 3,2651 |
| 02.01.2025 | 3,2717 | 3,2916 | 3,2453 | 3,2651 |
| 05.01.2025 | 3,2783 | 3,3445 | 3,2783 | 3,3246 |
| 06.01.2025 | 3,3312 | 3,4568 | 3,2916 | 3,3709 |
| 07.01.2025 | 3,3709 | 3,437 | 3,3445 | 3,3511 |
| 08.01.2025 | 3,3709 | 3,4634 | 3,3511 | 3,3973 |
| 09.01.2025 | 3,4105 | 3,4105 | 3,3048 | 3,318 |
| 12.01.2025 | 3,3114 | 3,3643 | 3,2651 | 3,2651 |
| 13.01.2025 | 3,2916 | 3,2982 | 3,2387 | 3,2387 |
| 14.01.2025 | 3,2453 | 3,2783 | 3,2123 | 3,2123 |
| 15.01.2025 | 3,2255 | 3,2849 | 3,1991 | 3,2123 |
| 16.01.2025 | 3,2123 | 3,2321 | 3,1924 | 3,1991 |
| 19.01.2025 | 3,2057 | 3,2519 | 3,1991 | 3,2123 |
| 20.01.2025 | 3,2189 | 3,4171 | 3,1858 | 3,3312 |
| 21.01.2025 | 3,3312 | 3,3379 | 3,2519 | 3,2783 |
| 22.01.2025 | 3,2916 | 3,3312 | 3,1924 | 3,1924 |
| 23.01.2025 | 3,1991 | 3,2585 | 3,1991 | 3,2123 |
| 26.01.2025 | 3,2189 | 3,2387 | 3,1726 | 3,1924 |
| 27.01.2025 | 3,1924 | 3,2123 | 3,1528 | 3,166 |
| 28.01.2025 | 3,1726 | 3,1792 | 3,0867 | 3,0867 |
| 29.01.2025 | 3,0867 | 3,1395 | 3,0603 | 3,0735 |
| 30.01.2025 | 3,0933 | 3,0999 | 2,9413 | 3,014 |
| 02.02.2025 | 2,9809 | 3,0007 | 2,9479 | 2,9743 |
| 03.02.2025 | 2,9809 | 3,0206 | 2,9809 | 2,9941 |
| 04.02.2025 | 2,9875 | 2,9941 | 2,9281 | 2,9545 |
| 05.02.2025 | 2,9479 | 3,2321 | 2,9479 | 3,1395 |
| 06.02.2025 | 3,1726 | 3,2519 | 3,1329 | 3,1329 |
| 09.02.2025 | 3,1395 | 3,2717 | 3,0999 | 3,1594 |
| 10.02.2025 | 3,1461 | 3,2057 | 3,1329 | 3,1528 |
| 11.02.2025 | 3,1395 | 3,166 | 3,0603 | 3,0735 |
| 12.02.2025 | 3,0735 | 3,1594 | 3,0603 | 3,0801 |
| 13.02.2025 | 3,0933 | 3,1395 | 3,0603 | 3,1263 |
| 16.02.2025 | 3,1197 | 3,1461 | 3,0933 | 3,0933 |
| 17.02.2025 | 3,1263 | 3,1263 | 3,0272 | 3,0536 |
| 18.02.2025 | 3,047 | 3,0801 | 3,0073 | 3,0073 |
| 19.02.2025 | 3,0073 | 3,0735 | 2,9875 | 3,0669 |
| 20.02.2025 | 3,0603 | 3,0735 | 2,9281 | 2,9743 |
| 23.02.2025 | 2,9941 | 3,0206 | 2,9479 | 2,9677 |
| 24.02.2025 | 2,9941 | 2,9941 | 2,9082 | 2,9082 |
| 25.02.2025 | 2,9082 | 2,9347 | 2,9016 | 2,9082 |
| 26.02.2025 | 2,9148 | 2,9611 | 2,9082 | 2,9413 |
| 27.02.2025 | 2,9413 | 3,0007 | 2,9347 | 2,9611 |
| 02.03.2025 | 3,0073 | 3,014 | 2,9545 | 2,9809 |
| 03.03.2025 | 2,9743 | 2,9809 | 2,9082 | 2,9148 |
| 04.03.2025 | 2,9215 | 2,9875 | 2,9082 | 2,9677 |
| 05.03.2025 | 2,9875 | 3,0206 | 2,9743 | 3,0206 |
| 06.03.2025 | 3,0206 | 3,0867 | 3,0073 | 3,0536 |
| 09.03.2025 | 3,0536 | 3,1395 | 3,0404 | 3,0536 |
| 10.03.2025 | 3,0536 | 3,0933 | 3,047 | 3,0603 |
| 11.03.2025 | 3,0603 | 3,1131 | 3,047 | 3,0669 |
| 12.03.2025 | 3,0735 | 3,1461 | 3,0735 | 3,1263 |
| 13.03.2025 | 3,1263 | 3,1461 | 3,0933 | 3,1065 |
| 16.03.2025 | 3,1065 | 3,1329 | 3,0867 | 3,0933 |
| 17.03.2025 | 3,0867 | 3,1131 | 3,0536 | 3,0801 |
| 18.03.2025 | 2,9281 | 3,0073 | 2,776 | 2,7827 |
| 19.03.2025 | 2,7827 | 2,9082 | 2,7364 | 2,8223 |
| 20.03.2025 | 2,8289 | 2,8289 | 2,5843 | 2,6703 |
| 23.03.2025 | 2,6637 | 2,8421 | 2,6571 | 2,8355 |
| 24.03.2025 | 2,895 | 3,0536 | 2,8421 | 2,9875 |
| 25.03.2025 | 3,0073 | 3,2849 | 2,9413 | 3,1329 |
| 26.03.2025 | 3,1329 | 3,3114 | 3,1197 | 3,2387 |
| 27.03.2025 | 3,2717 | 3,437 | 3,1924 | 3,3577 |
| 01.04.2025 | 3,3577 | 3,4304 | 3,3048 | 3,3577 |
| 02.04.2025 | 3,3577 | 3,4171 | 3,318 | 3,318 |
| 03.04.2025 | 3,318 | 3,437 | 3,2123 | 3,2453 |
| 06.04.2025 | 3,2057 | 3,2057 | 3,0735 | 3,166 |
| 07.04.2025 | 3,1991 | 3,2255 | 3,1726 | 3,1792 |
| 08.04.2025 | 3,1792 | 3,2057 | 3,1329 | 3,1329 |
| 09.04.2025 | 3,1924 | 3,3511 | 3,1528 | 3,2783 |
| 10.04.2025 | 3,2783 | 3,4634 | 3,2057 | 3,4634 |
| 13.04.2025 | 3,4701 | 3,7146 | 3,4701 | 3,7146 |
| 14.04.2025 | 3,7477 | 3,7741 | 3,5559 | 3,5559 |
| 15.04.2025 | 3,5493 | 3,6353 | 3,4171 | 3,4899 |
| 16.04.2025 | 3,4899 | 3,6617 | 3,3114 | 3,3114 |
| 17.04.2025 | 3,3246 | 3,4502 | 3,2321 | 3,3114 |
| 20.04.2025 | 3,3312 | 3,3577 | 3,2387 | 3,2849 |
| 21.04.2025 | 3,2916 | 3,3511 | 3,2321 | 3,2321 |
| 23.04.2025 | 3,2189 | 3,2849 | 3,2189 | 3,2255 |
| 24.04.2025 | 3,2321 | 3,2982 | 3,1991 | 3,2255 |
| 27.04.2025 | 3,2321 | 3,2387 | 3,1461 | 3,1461 |
| 28.04.2025 | 3,1528 | 3,1594 | 3,0867 | 3,0933 |
| 29.04.2025 | 3,0603 | 3,1197 | 3,014 | 3,0272 |
| 01.05.2025 | 3,0338 | 3,0933 | 3,0338 | 3,0801 |
| 04.05.2025 | 3,0801 | 3,1528 | 3,0404 | 3,0801 |
| 05.05.2025 | 3,0801 | 3,1131 | 3,0669 | 3,0867 |
| 06.05.2025 | 3,0867 | 3,1461 | 3,0603 | 3,0603 |
| 07.05.2025 | 3,0669 | 3,1131 | 3,0404 | 3,0536 |
| 08.05.2025 | 3,0536 | 3,0867 | 3,0404 | 3,0735 |
| 11.05.2025 | 3,0933 | 3,1263 | 3,0867 | 3,1131 |
| 12.05.2025 | 3,1395 | 3,1858 | 3,0933 | 3,1792 |
| 13.05.2025 | 3,2255 | 3,3445 | 3,1792 | 3,3246 |
| 14.05.2025 | 3,3246 | 3,3709 | 3,2453 | 3,2916 |
| 15.05.2025 | 3,3379 | 3,3379 | 3,2453 | 3,2651 |
| 19.05.2025 | 3,2651 | 3,2849 | 3,2321 | 3,2321 |
| 20.05.2025 | 3,2453 | 3,3048 | 3,1991 | 3,2057 |
| 21.05.2025 | 3,1991 | 3,2321 | 3,1461 | 3,1726 |
| 22.05.2025 | 3,1726 | 3,2255 | 3,1263 | 3,1461 |
| 25.05.2025 | 3,1528 | 3,2717 | 3,1395 | 3,1924 |
| 26.05.2025 | 3,1924 | 3,2453 | 3,1395 | 3,2123 |
| 27.05.2025 | 3,2123 | 3,2651 | 3,1792 | 3,2123 |
| 28.05.2025 | 3,2189 | 3,2387 | 3,1924 | 3,2189 |
| 29.05.2025 | 3,2387 | 3,2387 | 3,1263 | 3,1263 |
| 01.06.2025 | 3,1329 | 3,2255 | 3,1197 | 3,1924 |
| 02.06.2025 | 3,1991 | 3,3445 | 3,1991 | 3,2717 |
| 03.06.2025 | 3,2849 | 3,4833 | 3,2519 | 3,3246 |
| 04.06.2025 | 3,3312 | 3,3709 | 3,3048 | 3,3048 |
| 09.06.2025 | 3,318 | 3,6353 | 3,2982 | 3,6353 |
| 10.06.2025 | 3,7477 | 3,7741 | 3,5626 | 3,5626 |
| 11.06.2025 | 3,5626 | 3,6947 | 3,4965 | 3,5493 |
| 12.06.2025 | 3,2783 | 3,6221 | 3,2783 | 3,4436 |
| 15.06.2025 | 3,437 | 3,7146 | 3,3709 | 3,5824 |
| 16.06.2025 | 3,5956 | 3,7609 | 3,5295 | 3,6551 |
| 17.06.2025 | 3,6089 | 3,6749 | 3,5229 | 3,5361 |
| 18.06.2025 | 3,5427 | 3,6089 | 3,3973 | 3,3973 |
| 19.06.2025 | 3,4105 | 3,4965 | 3,4105 | 3,4833 |
| 22.06.2025 | 3,4701 | 3,5626 | 3,2982 | 3,4105 |
| 23.06.2025 | 3,6287 | 3,6287 | 3,4701 | 3,5229 |
| 24.06.2025 | 3,5229 | 3,6287 | 3,5097 | 3,5163 |
| 25.06.2025 | 3,5229 | 3,5559 | 3,4171 | 3,4171 |
| 26.06.2025 | 3,4171 | 3,6881 | 3,4171 | 3,6155 |
| 29.06.2025 | 3,6155 | 3,8931 | 3,5956 | 3,86 |
| 30.06.2025 | 4 | 4,0067 | 3,7867 | 3,8 |
| 01.07.2025 | 3,8 | 3,9333 | 3,7533 | 3,8 |
| 02.07.2025 | 3,8 | 3,92 | 3,7933 | 3,8067 |
| 03.07.2025 | 3,8067 | 3,8667 | 3,72 | 3,7467 |
| 06.07.2025 | 3,7333 | 3,78 | 3,66 | 3,7 |
| 07.07.2025 | 3,72 | 3,76 | 3,6267 | 3,6333 |
| 08.07.2025 | 3,6533 | 3,7 | 3,6133 | 3,6333 |
| 09.07.2025 | 3,6667 | 3,7 | 3,6333 | 3,64 |
| 10.07.2025 | 3,64 | 3,7467 | 3,6133 | 3,68 |
| 13.07.2025 | 3,68 | 3,88 | 3,68 | 3,7733 |
| 15.07.2025 | 3,7733 | 3,88 | 3,6667 | 3,7467 |
| 16.07.2025 | 3,7533 | 3,8667 | 3,7533 | 3,8333 |
| 17.07.2025 | 3,8333 | 3,88 | 3,68 | 3,7267 |
| 20.07.2025 | 3,74 | 3,9667 | 3,74 | 3,9067 |
| 21.07.2025 | 3,9067 | 3,96 | 3,8533 | 3,94 |
| 22.07.2025 | 3,94 | 3,9867 | 3,8133 | 3,8133 |
| 23.07.2025 | 3,86 | 3,8867 | 3,7933 | 3,84 |
| 24.07.2025 | 3,8467 | 3,88 | 3,7733 | 3,78 |
| 27.07.2025 | 3,78 | 3,88 | 3,7733 | 3,8067 |
| 28.07.2025 | 3,8067 | 3,9267 | 3,8 | 3,8933 |
| 29.07.2025 | 3,88 | 3,8867 | 3,7867 | 3,7867 |
| 30.07.2025 | 3,8067 | 3,8667 | 3,8 | 3,8067 |
| 31.07.2025 | 3,8067 | 3,8867 | 3,7867 | 3,8467 |
| 03.08.2025 | 3,8533 | 3,96 | 3,8533 | 3,9267 |
| 04.08.2025 | 3,9333 | 4,3 | 3,9133 | 4,16 |
| 05.08.2025 | 4,1533 | 4,4467 | 4,0667 | 4,2067 |
| 06.08.2025 | 4,22 | 4,34 | 4,0733 | 4,14 |
| 07.08.2025 | 4,14 | 4,24 | 4,1067 | 4,1133 |
| 10.08.2025 | 4,1133 | 4,1733 | 4,0733 | 4,0733 |
| 11.08.2025 | 4,0733 | 4,1 | 4,0133 | 4,02 |
| 12.08.2025 | 4,0267 | 4,1133 | 4,0067 | 4,0267 |
| 13.08.2025 | 4,0467 | 4,24 | 4,0467 | 4,1667 |
| 14.08.2025 | 4,2267 | 4,4 | 4,1733 | 4,1867 |
| 17.08.2025 | 4,2 | 4,2533 | 4,0667 | 4,1 |
| 18.08.2025 | 4,1067 | 4,16 | 4,0333 | 4,0533 |
| 19.08.2025 | 4,0533 | 4,12 | 4,0333 | 4,06 |
| 20.08.2025 | 4,1 | 4,1467 | 4,06 | 4,0933 |
| 21.08.2025 | 4,0933 | 4,1733 | 4,0533 | 4,0933 |
| 24.08.2025 | 4,1467 | 4,16 | 4,0733 | 4,1133 |
| 25.08.2025 | 4,12 | 4,3867 | 4,0267 | 4,2667 |
| 26.08.2025 | 4,2667 | 4,6533 | 4,22 | 4,56 |
| 27.08.2025 | 4,6 | 4,82 | 4,44 | 4,6333 |
| 28.08.2025 | 4,7 | 4,8333 | 4,54 | 4,54 |
| 31.08.2025 | 4,52 | 4,6533 | 4,4 | 4,4467 |
| 01.09.2025 | 4,4667 | 4,7933 | 4,1067 | 4,64 |
| 02.09.2025 | 4,8267 | 5,0533 | 4,72 | 4,8267 |
| 03.09.2025 | 4,8267 | 4,8667 | 4,64 | 4,6533 |
| 04.09.2025 | 4,6 | 4,6867 | 4,4533 | 4,46 |
| 07.09.2025 | 4,46 | 4,7933 | 4,3333 | 4,56 |
| 08.09.2025 | 4,58 | 4,74 | 4,4933 | 4,4933 |
| 09.09.2025 | 4,4933 | 4,56 | 4,3 | 4,3067 |
| 10.09.2025 | 4,3 | 4,7333 | 4,2867 | 4,7333 |
| 11.09.2025 | 4,7333 | 4,8 | 4,28 | 4,4467 |
| 14.09.2025 | 4,49 | 4,75 | 4,48 | 4,61 |
| 15.09.2025 | 4,61 | 4,65 | 4,5 | 4,59 |
| 16.09.2025 | 4,59 | 4,98 | 4,59 | 4,81 |
| 17.09.2025 | 4,81 | 4,94 | 4,71 | 4,74 |
| 18.09.2025 | 4,74 | 4,78 | 4,59 | 4,72 |
| 21.09.2025 | 4,75 | 4,86 | 4,69 | 4,73 |
| 22.09.2025 | 4,73 | 4,82 | 4,66 | 4,71 |
| 23.09.2025 | 4,73 | 4,8 | 4,67 | 4,7 |
| 24.09.2025 | 4,71 | 4,73 | 4,51 | 4,52 |
| 25.09.2025 | 4,53 | 4,54 | 4,38 | 4,41 |
| 28.09.2025 | 4,41 | 4,47 | 4,25 | 4,25 |
| 29.09.2025 | 4,27 | 4,35 | 4,14 | 4,19 |
| 30.09.2025 | 4,2 | 4,24 | 4,09 | 4,18 |
| 01.10.2025 | 4,2 | 4,26 | 4,1 | 4,15 |
| 02.10.2025 | 4,15 | 4,17 | 4,04 | 4,04 |
| 05.10.2025 | 4,09 | 4,17 | 3,98 | 4 |
| 06.10.2025 | 4 | 4,09 | 3,99 | 4,01 |
| 07.10.2025 | 4 | 4,1 | 3,93 | 3,93 |
| 08.10.2025 | 3,98 | 4,04 | 3,94 | 3,96 |
| 09.10.2025 | 3,98 | 4,01 | 3,92 | 3,93 |
| 12.10.2025 | 3,89 | 3,92 | 3,8 | 3,8 |
| 13.10.2025 | 3,81 | 3,86 | 3,64 | 3,67 |
| 14.10.2025 | 3,67 | 3,83 | 3,67 | 3,78 |
| 15.10.2025 | 3,78 | 3,85 | 3,71 | 3,71 |
| 16.10.2025 | 3,72 | 3,73 | 3,57 | 3,65 |
| 19.10.2025 | 3,67 | 3,73 | 3,61 | 3,69 |
| 20.10.2025 | 3,69 | 3,71 | 3,59 | 3,63 |
| 21.10.2025 | 3,63 | 3,76 | 3,63 | 3,71 |
| 22.10.2025 | 3,72 | 3,88 | 3,68 | 3,68 |
| 23.10.2025 | 3,7 | 3,83 | 3,69 | 3,82 |
| 26.10.2025 | 3,82 | 3,87 | 3,77 | 3,77 |
| 27.10.2025 | 3,78 | 3,83 | 3,77 | 3,82 |
| 29.10.2025 | 3,82 | 4,06 | 3,82 | 3,98 |
| 30.10.2025 | 3,99 | 4,01 | 3,94 | 3,96 |
| 02.11.2025 | 3,96 | 4,12 | 3,96 | 4,03 |
| 03.11.2025 | 4,1 | 4,17 | 3,98 | 4,02 |
| 04.11.2025 | 4,06 | 4,06 | 3,86 | 3,94 |
| 05.11.2025 | 3,96 | 3,99 | 3,89 | 3,91 |
| 06.11.2025 | 3,91 | 3,97 | 3,8 | 3,83 |
| 09.11.2025 | 3,85 | 4,21 | 3,83 | 4 |
| 10.11.2025 | 3,93 | 4,39 | 3,74 | 4,16 |
| 11.11.2025 | 4,16 | 4,33 | 4,07 | 4,1 |
| 12.11.2025 | 4,11 | 4,22 | 4,01 | 4,02 |
| 13.11.2025 | 4,02 | 4,1 | 3,97 | 4,03 |
| 16.11.2025 | 4,17 | 4,2 | 4 | 4,02 |
| 17.11.2025 | 4,02 | 4,04 | 3,9 | 3,92 |
| 18.11.2025 | 3,94 | 3,95 | 3,85 | 3,85 |
| 19.11.2025 | 3,85 | 3,88 | 3,73 | 3,78 |
| 20.11.2025 | 3,78 | 3,82 | 3,74 | 3,78 |
| 23.11.2025 | 3,78 | 3,8 | 3,74 | 3,76 |
| 24.11.2025 | 3,76 | 3,8 | 3,65 | 3,65 |
| 25.11.2025 | 3,67 | 3,67 | 3,59 | 3,59 |
| 26.11.2025 | 3,6 | 3,75 | 3,59 | 3,6 |
| 27.11.2025 | 3,6 | 3,63 | 3,54 | 3,54 |
| 30.11.2025 | 3,55 | 3,62 | 3,54 | 3,6 |
| 01.12.2025 | 3,6 | 3,68 | 3,59 | 3,63 |
| 02.12.2025 | 3,64 | 3,68 | 3,6 | 3,63 |
| 03.12.2025 | 3,64 | 3,64 | 3,55 | 3,55 |
| 04.12.2025 | 3,56 | 3,57 | 3,49 | 3,5 |
| 07.12.2025 | 3,51 | 3,55 | 3,5 | 3,53 |
| 08.12.2025 | 3,54 | 3,54 | 3,49 | 3,51 |
| 09.12.2025 | 3,52 | 3,55 | 3,48 | 3,48 |
| 10.12.2025 | 3,5 | 3,65 | 3,47 | 3,64 |
| 11.12.2025 | 3,65 | 3,65 | 3,56 | 3,58 |
| 14.12.2025 | 3,58 | 3,64 | 3,57 | 3,57 |
| 15.12.2025 | 3,58 | 3,6 | 3,5 | 3,55 |
| 16.12.2025 | 3,55 | 3,56 | 3,51 | 3,51 |
| 17.12.2025 | 3,52 | 3,55 | 3,47 | 3,47 |
| 18.12.2025 | 3,48 | 3,49 | 3,43 | 3,43 |
| 21.12.2025 | 3,44 | 3,48 | 3,3 | 3,35 |
| 22.12.2025 | 3,33 | 3,36 | 3,3 | 3,33 |
| 23.12.2025 | 3,34 | 3,34 | 3,24 | 3,25 |
| 24.12.2025 | 3,26 | 3,3 | 3,25 | 3,25 |
| 25.12.2025 | 3,26 | 3,42 | 3,24 | 3,34 |
| 28.12.2025 | 3,35 | 3,36 | 3,21 | 3,28 |
| 29.12.2025 | 3,28 | 3,45 | 3,21 | 3,42 |
| 30.12.2025 | 3,39 | 3,5 | 3,39 | 3,45 |