MNDTR
MONDİ TURKEY OLUKLU MUKAVVA KAĞIT VE AMBALAJ SANAYİ A.Ş.
18:10:01
6.03 ₺
+0.080 (%+1.34)
Önceki Kapanış: 5.95·
Volatilite: 3.030
Düşük₺5.88
Yüksek₺6.06
Piyasa Verileri
Spot Piyasa
A:6.01
S:6.03
Önceki haftaya göre (WoW)
+3.25%
Önceki aya göre (MoM)
+4.51%
Yılbaşından bugüne (YTD)
-8.22%
Önceki yıla göre (YoY)
+16.41%
MNDTR: MONDİ TURKEY OLUKLU MUKAVVA KAĞIT VE AMBALAJ SANAYİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,6645
KAPANIŞ 6,6636
En Düşük
DÜŞÜK 3,0235
En Yüksek
YÜKSEK 11,1955
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,7343 | 3,8006 | 3,6385 | 3,6717 |
| 03.01.2022 | 3,7012 | 3,7859 | 3,6459 | 3,7527 |
| 04.01.2022 | 3,7638 | 3,7822 | 3,668 | 3,6827 |
| 05.01.2022 | 3,6827 | 3,7306 | 3,598 | 3,598 |
| 06.01.2022 | 3,6054 | 3,6643 | 3,5207 | 3,5575 |
| 09.01.2022 | 3,5686 | 3,6754 | 3,5649 | 3,6385 |
| 10.01.2022 | 3,6496 | 3,668 | 3,5538 | 3,587 |
| 11.01.2022 | 3,598 | 3,7232 | 3,5723 | 3,7048 |
| 12.01.2022 | 3,6717 | 3,7564 | 3,6643 | 3,7196 |
| 13.01.2022 | 3,7196 | 3,7564 | 3,6533 | 3,668 |
| 16.01.2022 | 3,668 | 3,7932 | 3,6385 | 3,7748 |
| 17.01.2022 | 3,7785 | 3,8411 | 3,5907 | 3,6017 |
| 18.01.2022 | 3,6017 | 3,6975 | 3,5686 | 3,668 |
| 19.01.2022 | 3,6791 | 3,8006 | 3,6717 | 3,7343 |
| 20.01.2022 | 3,7343 | 3,7748 | 3,6275 | 3,6459 |
| 23.01.2022 | 3,6459 | 3,6901 | 3,3808 | 3,3881 |
| 24.01.2022 | 3,3881 | 3,4323 | 3,2997 | 3,3439 |
| 25.01.2022 | 3,3439 | 3,4139 | 3,3402 | 3,3513 |
| 26.01.2022 | 3,2997 | 3,4176 | 3,2813 | 3,4102 |
| 27.01.2022 | 3,4139 | 3,4434 | 3,3513 | 3,3881 |
| 30.01.2022 | 3,4065 | 3,5686 | 3,4065 | 3,5281 |
| 31.01.2022 | 3,5317 | 3,5354 | 3,4802 | 3,4949 |
| 01.02.2022 | 3,5133 | 3,5244 | 3,4029 | 3,4286 |
| 02.02.2022 | 3,4029 | 3,4912 | 3,3513 | 3,366 |
| 03.02.2022 | 3,3734 | 3,4286 | 3,3255 | 3,3881 |
| 06.02.2022 | 3,3844 | 3,5244 | 3,3623 | 3,506 |
| 07.02.2022 | 3,4691 | 3,517 | 3,4544 | 3,4581 |
| 08.02.2022 | 3,4765 | 3,5391 | 3,4655 | 3,4949 |
| 09.02.2022 | 3,4949 | 3,5649 | 3,4876 | 3,5465 |
| 10.02.2022 | 3,5428 | 3,5428 | 3,4176 | 3,4839 |
| 13.02.2022 | 3,4323 | 3,4323 | 3,3218 | 3,4249 |
| 14.02.2022 | 3,4434 | 3,4839 | 3,4065 | 3,4434 |
| 15.02.2022 | 3,4949 | 3,5428 | 3,4618 | 3,5133 |
| 16.02.2022 | 3,517 | 3,5354 | 3,3992 | 3,4249 |
| 17.02.2022 | 3,447 | 3,4691 | 3,4029 | 3,4618 |
| 20.02.2022 | 3,4728 | 3,4986 | 3,4029 | 3,4655 |
| 21.02.2022 | 3,4249 | 3,4249 | 3,2703 | 3,3808 |
| 22.02.2022 | 3,4029 | 3,4065 | 3,3071 | 3,3587 |
| 23.02.2022 | 3,1598 | 3,3145 | 3,0235 | 3,1672 |
| 24.02.2022 | 3,3366 | 3,4839 | 3,2408 | 3,4839 |
| 27.02.2022 | 3,4912 | 3,5944 | 3,4139 | 3,4802 |
| 28.02.2022 | 3,517 | 3,808 | 3,4949 | 3,7785 |
| 01.03.2022 | 3,5944 | 3,6422 | 3,4581 | 3,5133 |
| 02.03.2022 | 3,5354 | 3,5759 | 3,4618 | 3,4876 |
| 03.03.2022 | 3,5023 | 3,5538 | 3,436 | 3,5097 |
| 06.03.2022 | 3,4986 | 3,5502 | 3,4397 | 3,4912 |
| 07.03.2022 | 3,4802 | 3,517 | 3,4434 | 3,4802 |
| 08.03.2022 | 3,4986 | 3,5465 | 3,4765 | 3,517 |
| 09.03.2022 | 3,5281 | 3,5317 | 3,4507 | 3,4655 |
| 10.03.2022 | 3,4655 | 3,4949 | 3,436 | 3,4728 |
| 13.03.2022 | 3,4802 | 3,5428 | 3,4655 | 3,4839 |
| 14.03.2022 | 3,4839 | 3,6054 | 3,4544 | 3,5723 |
| 15.03.2022 | 3,5649 | 3,5833 | 3,4544 | 3,4544 |
| 16.03.2022 | 3,4728 | 3,4949 | 3,4507 | 3,4691 |
| 17.03.2022 | 3,4839 | 3,5649 | 3,4618 | 3,517 |
| 20.03.2022 | 3,5354 | 3,6643 | 3,5354 | 3,6128 |
| 21.03.2022 | 3,6128 | 3,7564 | 3,5759 | 3,7453 |
| 22.03.2022 | 3,749 | 3,97 | 3,6827 | 3,7785 |
| 23.03.2022 | 3,8006 | 3,9037 | 3,738 | 3,8411 |
| 24.03.2022 | 3,8485 | 4,0878 | 3,83 | 3,9589 |
| 27.03.2022 | 3,9589 | 3,9589 | 3,8706 | 3,889 |
| 28.03.2022 | 3,8927 | 4,0768 | 3,8742 | 3,9111 |
| 29.03.2022 | 3,9148 | 3,9332 | 3,8779 | 3,9258 |
| 30.03.2022 | 3,9405 | 4,121 | 3,8927 | 4,051 |
| 31.03.2022 | 4,051 | 4,2757 | 4,0142 | 4,2572 |
| 03.04.2022 | 4,272 | 4,4009 | 4,272 | 4,2941 |
| 04.04.2022 | 4,3125 | 4,3456 | 4,1026 | 4,283 |
| 05.04.2022 | 4,3051 | 4,7102 | 4,2941 | 4,574 |
| 06.04.2022 | 4,574 | 4,6771 | 4,4929 | 4,5371 |
| 07.04.2022 | 4,6623 | 4,9791 | 4,5666 | 4,9496 |
| 10.04.2022 | 5,0822 | 5,1116 | 4,8612 | 4,9975 |
| 11.04.2022 | 5,0085 | 5,27 | 4,957 | 5,0895 |
| 12.04.2022 | 5,119 | 5,2626 | 5,0048 | 5,0822 |
| 13.04.2022 | 5,0969 | 5,2258 | 5,0048 | 5,0196 |
| 14.04.2022 | 5,0233 | 5,1006 | 4,9201 | 4,9606 |
| 17.04.2022 | 5,1632 | 5,3584 | 5,0454 | 5,0895 |
| 18.04.2022 | 5,1558 | 5,189 | 4,8244 | 4,9017 |
| 19.04.2022 | 4,9091 | 5,0048 | 4,7434 | 4,8244 |
| 20.04.2022 | 4,8428 | 4,8723 | 4,6403 | 4,655 |
| 21.04.2022 | 4,7471 | 5,119 | 4,7397 | 4,9938 |
| 24.04.2022 | 5,119 | 5,4099 | 4,9349 | 5,2663 |
| 25.04.2022 | 5,2626 | 5,3584 | 5,0196 | 5,038 |
| 26.04.2022 | 5,0822 | 5,2663 | 4,9754 | 5,0085 |
| 27.04.2022 | 5,0601 | 5,2 | 5,0343 | 5,1411 |
| 28.04.2022 | 5,1669 | 5,2958 | 5,0711 | 5,1706 |
| 04.05.2022 | 5,6861 | 5,6861 | 5,6861 | 5,6861 |
| 05.05.2022 | 6,0397 | 6,2533 | 6,0065 | 6,2533 |
| 08.05.2022 | 6,408 | 6,5553 | 6,0876 | 6,2201 |
| 09.05.2022 | 6,2422 | 6,791 | 6,1907 | 6,4337 |
| 10.05.2022 | 6,408 | 6,6989 | 6,2017 | 6,3233 |
| 11.05.2022 | 6,3233 | 6,8867 | 6,0876 | 6,8867 |
| 12.05.2022 | 6,9051 | 7,3655 | 6,9051 | 7,2108 |
| 15.05.2022 | 7,174 | 7,5202 | 6,9788 | 7,1151 |
| 16.05.2022 | 7,1114 | 7,1813 | 6,732 | 6,7873 |
| 17.05.2022 | 6,791 | 7,2403 | 6,791 | 6,8683 |
| 19.05.2022 | 6,953 | 7,1003 | 6,6363 | 6,7026 |
| 22.05.2022 | 6,7026 | 6,8425 | 6,3675 | 6,5553 |
| 23.05.2022 | 6,5737 | 6,7173 | 6,3012 | 6,349 |
| 24.05.2022 | 6,349 | 6,7541 | 6,2643 | 6,6658 |
| 25.05.2022 | 6,6658 | 6,7541 | 6,5405 | 6,5921 |
| 26.05.2022 | 6,5921 | 6,9972 | 6,5442 | 6,8425 |
| 29.05.2022 | 6,8757 | 6,953 | 6,7578 | 6,8168 |
| 30.05.2022 | 6,8168 | 7,1703 | 6,7578 | 6,9604 |
| 31.05.2022 | 6,9604 | 7,4833 | 6,9162 | 7,4539 |
| 01.06.2022 | 7,4612 | 8,0947 | 7,3655 | 7,9621 |
| 02.06.2022 | 7,9915 | 8,0652 | 7,7485 | 7,8811 |
| 05.06.2022 | 7,7779 | 7,9474 | 7,7117 | 7,7632 |
| 06.06.2022 | 7,7927 | 7,8442 | 7,6159 | 7,6306 |
| 07.06.2022 | 7,6306 | 7,7779 | 7,1261 | 7,2034 |
| 08.06.2022 | 7,2034 | 7,5496 | 7,1482 | 7,4023 |
| 09.06.2022 | 7,417 | 7,5864 | 7,2845 | 7,4981 |
| 12.06.2022 | 7,5128 | 7,9547 | 7,4686 | 7,7853 |
| 13.06.2022 | 7,8295 | 8,0063 | 7,7043 | 7,859 |
| 14.06.2022 | 7,859 | 7,8663 | 7,4686 | 7,5054 |
| 15.06.2022 | 7,5054 | 7,5275 | 7,034 | 7,2918 |
| 16.06.2022 | 7,2918 | 7,4023 | 7,1371 | 7,336 |
| 19.06.2022 | 7,417 | 8,0652 | 7,3618 | 8,0652 |
| 20.06.2022 | 8,1536 | 8,3966 | 7,9842 | 8,1683 |
| 21.06.2022 | 8,1757 | 8,6397 | 7,9915 | 8,1978 |
| 22.06.2022 | 8,2714 | 9,008 | 8,2714 | 9,0006 |
| 23.06.2022 | 9,0964 | 9,2731 | 8,8386 | 9,1037 |
| 26.06.2022 | 8,9196 | 9,472 | 8,8828 | 9,251 |
| 27.06.2022 | 9,391 | 9,4425 | 8,8901 | 9,0227 |
| 28.06.2022 | 9,0227 | 9,0448 | 8,2935 | 8,3966 |
| 29.06.2022 | 8,404 | 8,9417 | 8,323 | 8,7502 |
| 30.06.2022 | 8,8386 | 8,8607 | 8,4998 | 8,5071 |
| 03.07.2022 | 8,6839 | 9,1479 | 8,544 | 8,8901 |
| 04.07.2022 | 8,8975 | 9,0669 | 8,6471 | 8,6692 |
| 05.07.2022 | 8,8312 | 8,927 | 8,4482 | 8,5881 |
| 06.07.2022 | 8,6176 | 8,9196 | 8,4408 | 8,8754 |
| 07.07.2022 | 8,8901 | 8,9122 | 8,7281 | 8,8238 |
| 12.07.2022 | 8,8459 | 8,9196 | 8,4703 | 8,485 |
| 13.07.2022 | 8,5145 | 8,6544 | 8,323 | 8,3966 |
| 17.07.2022 | 8,4629 | 8,5808 | 8,323 | 8,323 |
| 18.07.2022 | 8,323 | 9,0374 | 8,323 | 8,9785 |
| 19.07.2022 | 9,008 | 9,2731 | 8,7944 | 9,17 |
| 20.07.2022 | 9,2731 | 10,0539 | 9,2068 | 9,8697 |
| 21.07.2022 | 10,2159 | 10,2454 | 9,3984 | 9,5751 |
| 24.07.2022 | 9,5899 | 9,6856 | 9,0448 | 9,0448 |
| 25.07.2022 | 9,0743 | 9,2216 | 8,8238 | 9,0227 |
| 26.07.2022 | 9,0374 | 9,2068 | 8,8165 | 9,0595 |
| 27.07.2022 | 9,0964 | 9,3173 | 8,9417 | 8,9417 |
| 28.07.2022 | 9,008 | 9,0153 | 8,5587 | 8,5808 |
| 31.07.2022 | 8,6397 | 8,868 | 8,3451 | 8,7281 |
| 01.08.2022 | 8,7207 | 8,7207 | 8,3598 | 8,4556 |
| 02.08.2022 | 8,4556 | 8,5292 | 8,242 | 8,3156 |
| 03.08.2022 | 8,3598 | 8,5071 | 8,2199 | 8,2346 |
| 04.08.2022 | 8,2567 | 8,3598 | 8,0652 | 8,2199 |
| 07.08.2022 | 8,2493 | 8,7355 | 8,2272 | 8,7281 |
| 08.08.2022 | 8,8386 | 9,1111 | 8,7281 | 9,0153 |
| 09.08.2022 | 8,1168 | 8,1168 | 8,1168 | 8,1168 |
| 10.08.2022 | 7,4244 | 7,5791 | 7,3066 | 7,3066 |
| 11.08.2022 | 7,3066 | 7,5349 | 7,2734 | 7,325 |
| 14.08.2022 | 7,3618 | 7,3655 | 7,0488 | 7,0672 |
| 15.08.2022 | 7,0782 | 7,104 | 6,6289 | 6,872 |
| 16.08.2022 | 6,8867 | 7,0524 | 6,7762 | 7,0267 |
| 17.08.2022 | 7,0893 | 7,2918 | 6,9456 | 7,1003 |
| 18.08.2022 | 7,0966 | 7,1187 | 6,8057 | 6,8499 |
| 21.08.2022 | 6,8315 | 6,883 | 6,7541 | 6,8315 |
| 22.08.2022 | 6,8499 | 6,9346 | 6,7726 | 6,7762 |
| 23.08.2022 | 6,7762 | 6,7983 | 6,5811 | 6,6216 |
| 24.08.2022 | 6,6289 | 6,7026 | 6,5958 | 6,6289 |
| 25.08.2022 | 6,651 | 6,6694 | 6,5405 | 6,5626 |
| 28.08.2022 | 6,5553 | 6,8941 | 6,5184 | 6,8499 |
| 30.08.2022 | 6,8609 | 7,0414 | 6,8609 | 6,9236 |
| 31.08.2022 | 6,9346 | 6,9898 | 6,6731 | 6,7578 |
| 01.09.2022 | 6,7578 | 6,8978 | 6,7468 | 6,8204 |
| 04.09.2022 | 6,8462 | 7,1629 | 6,8425 | 7,0377 |
| 05.09.2022 | 7,1077 | 7,1629 | 6,9456 | 7,0524 |
| 06.09.2022 | 7,0745 | 7,104 | 6,942 | 6,953 |
| 07.09.2022 | 7,0009 | 7,0709 | 6,7247 | 6,8094 |
| 08.09.2022 | 6,8131 | 6,8757 | 6,7873 | 6,8168 |
| 11.09.2022 | 6,8241 | 6,9456 | 6,8057 | 6,9162 |
| 12.09.2022 | 6,9236 | 6,9383 | 6,5626 | 6,5626 |
| 13.09.2022 | 6,5774 | 6,6621 | 6,4374 | 6,6437 |
| 14.09.2022 | 6,6658 | 6,7505 | 6,5184 | 6,5184 |
| 15.09.2022 | 6,5516 | 6,6584 | 6,4706 | 6,6179 |
| 18.09.2022 | 6,64 | 6,9456 | 6,559 | 6,5847 |
| 19.09.2022 | 6,6363 | 6,7578 | 6,4448 | 6,64 |
| 20.09.2022 | 6,64 | 6,7983 | 6,5921 | 6,7284 |
| 21.09.2022 | 6,8094 | 7,3139 | 6,7468 | 7,2476 |
| 22.09.2022 | 7,2476 | 7,6675 | 7,0966 | 7,3802 |
| 25.09.2022 | 7,4539 | 7,8295 | 7,4539 | 7,4981 |
| 26.09.2022 | 7,5275 | 7,5643 | 7,1703 | 7,255 |
| 27.09.2022 | 7,2587 | 7,3802 | 7,2145 | 7,2182 |
| 28.09.2022 | 7,2734 | 7,3323 | 6,5553 | 6,9677 |
| 29.09.2022 | 6,9898 | 7,2918 | 6,8241 | 7,1629 |
| 02.10.2022 | 7,1592 | 7,3287 | 7,0303 | 7,1813 |
| 03.10.2022 | 7,185 | 7,2071 | 7,034 | 7,1813 |
| 04.10.2022 | 7,2366 | 7,5496 | 7,1813 | 7,4391 |
| 05.10.2022 | 7,5128 | 7,9179 | 7,5054 | 7,7779 |
| 06.10.2022 | 7,8369 | 8,2125 | 7,8369 | 8,0136 |
| 09.10.2022 | 8,0136 | 8,0505 | 7,8221 | 7,859 |
| 10.10.2022 | 7,859 | 7,8884 | 7,638 | 7,7485 |
| 11.10.2022 | 7,7485 | 7,7853 | 7,5349 | 7,5717 |
| 12.10.2022 | 7,5717 | 7,7853 | 7,4391 | 7,6527 |
| 13.10.2022 | 7,7043 | 7,8737 | 7,5423 | 7,8074 |
| 16.10.2022 | 7,859 | 7,9326 | 7,6969 | 7,7411 |
| 17.10.2022 | 7,7411 | 7,9768 | 7,7043 | 7,8811 |
| 18.10.2022 | 7,9253 | 8,0505 | 7,8 | 7,8737 |
| 19.10.2022 | 7,9253 | 8,6544 | 7,9179 | 8,6544 |
| 20.10.2022 | 8,9122 | 8,927 | 8,3156 | 8,4482 |
| 23.10.2022 | 8,4556 | 8,8165 | 8,2788 | 8,4335 |
| 24.10.2022 | 8,485 | 8,5071 | 8,0652 | 8,1241 |
| 25.10.2022 | 8,1315 | 8,5955 | 8,1315 | 8,5145 |
| 26.10.2022 | 8,5366 | 8,6544 | 8,3966 | 8,4703 |
| 27.10.2022 | 8,4777 | 8,5219 | 8,3525 | 8,404 |
| 30.10.2022 | 8,4187 | 8,6102 | 8,3819 | 8,4261 |
| 31.10.2022 | 8,4114 | 8,4629 | 8,3598 | 8,4114 |
| 01.11.2022 | 8,4335 | 9,251 | 8,4187 | 9,251 |
| 02.11.2022 | 9,3615 | 9,9434 | 9,2731 | 9,3394 |
| 03.11.2022 | 9,3984 | 9,4425 | 9,0227 | 9,0964 |
| 06.11.2022 | 9,0964 | 9,5162 | 8,8459 | 9,0595 |
| 07.11.2022 | 9,0595 | 9,2437 | 8,8901 | 8,8901 |
| 08.11.2022 | 8,8901 | 8,9859 | 8,8091 | 8,9122 |
| 09.11.2022 | 8,9196 | 9,7445 | 8,8459 | 9,4573 |
| 10.11.2022 | 9,4573 | 9,7445 | 9,1479 | 9,3763 |
| 13.11.2022 | 9,3763 | 9,8697 | 9,2142 | 9,7445 |
| 14.11.2022 | 9,7445 | 10,2233 | 9,2584 | 10,1054 |
| 15.11.2022 | 10,2233 | 10,2601 | 9,5457 | 9,5604 |
| 16.11.2022 | 9,553 | 9,5678 | 9,0816 | 9,2584 |
| 17.11.2022 | 9,2068 | 9,4646 | 9,0595 | 9,1479 |
| 20.11.2022 | 9,2068 | 9,4057 | 9,1111 | 9,2289 |
| 21.11.2022 | 9,2805 | 9,3394 | 9,1332 | 9,1921 |
| 22.11.2022 | 9,2584 | 9,3321 | 9,1553 | 9,1774 |
| 23.11.2022 | 9,1995 | 9,5678 | 9,1848 | 9,3763 |
| 24.11.2022 | 9,3836 | 9,4499 | 9,1258 | 9,1627 |
| 27.11.2022 | 9,1848 | 9,2952 | 9,1185 | 9,1995 |
| 28.11.2022 | 9,2437 | 9,2805 | 9,0227 | 9,1037 |
| 29.11.2022 | 9,1332 | 9,3321 | 8,9564 | 8,9932 |
| 30.11.2022 | 9,1185 | 9,5088 | 9,0227 | 9,4352 |
| 01.12.2022 | 9,5309 | 9,634 | 9,251 | 9,3247 |
| 04.12.2022 | 9,4425 | 10,2012 | 9,3615 | 9,9434 |
| 05.12.2022 | 10,1054 | 10,2012 | 9,693 | 9,774 |
| 06.12.2022 | 9,7887 | 10,5842 | 9,7593 | 10,459 |
| 07.12.2022 | 10,6063 | 11,0114 | 10,2012 | 10,8346 |
| 08.12.2022 | 10,8641 | 11,1955 | 10,54 | 10,6873 |
| 11.12.2022 | 9,9802 | 10,8567 | 9,855 | 10,3264 |
| 12.12.2022 | 10,4148 | 10,6799 | 9,9434 | 10,0391 |
| 13.12.2022 | 10,0539 | 10,0981 | 9,472 | 9,5162 |
| 14.12.2022 | 9,5751 | 9,7224 | 9,1479 | 9,251 |
| 15.12.2022 | 9,3542 | 9,5899 | 9,2584 | 9,2658 |
| 18.12.2022 | 9,3026 | 9,4352 | 9,1553 | 9,2584 |
| 19.12.2022 | 9,2731 | 9,391 | 9,2068 | 9,2142 |
| 20.12.2022 | 9,2658 | 9,4941 | 9,2437 | 9,2731 |
| 21.12.2022 | 9,31 | 9,3984 | 9,1111 | 9,1332 |
| 22.12.2022 | 9,1553 | 9,2068 | 8,9343 | 8,9564 |
| 25.12.2022 | 8,9859 | 9,1037 | 8,5366 | 8,6913 |
| 26.12.2022 | 8,6913 | 8,7207 | 8,242 | 8,242 |
| 27.12.2022 | 8,242 | 8,5808 | 7,9621 | 8,0505 |
| 28.12.2022 | 8,0726 | 8,3451 | 8,0431 | 8,2051 |
| 29.12.2022 | 8,2641 | 8,7428 | 8,2493 | 8,4998 |