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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,1431
KAPANIŞ 6,108
En Düşük
DÜŞÜK 4,7507
En Yüksek
YÜKSEK 8,7797
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 8,5071 | 8,7797 | 8,4924 | 8,4998 |
| 02.01.2023 | 8,5145 | 8,7207 | 8,2641 | 8,2788 |
| 03.01.2023 | 8,4335 | 8,4335 | 7,9768 | 8,0505 |
| 04.01.2023 | 8,0873 | 8,1462 | 7,6822 | 7,6822 |
| 05.01.2023 | 7,6822 | 8,0505 | 7,2992 | 7,9694 |
| 08.01.2023 | 7,9694 | 8,102 | 7,476 | 7,6822 |
| 09.01.2023 | 7,7117 | 7,7117 | 7,3287 | 7,3287 |
| 10.01.2023 | 7,3544 | 7,476 | 6,9604 | 6,9604 |
| 11.01.2023 | 7,034 | 7,2918 | 6,7026 | 7,1703 |
| 12.01.2023 | 7,185 | 7,4833 | 7,0524 | 7,1813 |
| 15.01.2023 | 7,2292 | 7,417 | 7,1151 | 7,3876 |
| 16.01.2023 | 7,4391 | 7,6969 | 7,3655 | 7,5496 |
| 17.01.2023 | 7,5717 | 7,859 | 7,5128 | 7,6822 |
| 18.01.2023 | 7,6822 | 7,94 | 7,6085 | 7,9179 |
| 19.01.2023 | 7,9105 | 7,9768 | 7,7853 | 7,7853 |
| 22.01.2023 | 7,8369 | 7,8663 | 7,4465 | 7,4907 |
| 23.01.2023 | 7,4907 | 7,5202 | 7,1961 | 7,2403 |
| 24.01.2023 | 7,2734 | 7,3507 | 6,9346 | 7,1077 |
| 25.01.2023 | 7,0709 | 7,1998 | 6,9236 | 6,9972 |
| 26.01.2023 | 7,0119 | 7,104 | 6,6731 | 6,8131 |
| 29.01.2023 | 6,8536 | 6,9604 | 6,7873 | 6,8168 |
| 30.01.2023 | 6,8352 | 6,8352 | 6,5516 | 6,5516 |
| 31.01.2023 | 6,6032 | 6,6584 | 6,2201 | 6,2238 |
| 01.02.2023 | 6,2238 | 6,2975 | 5,6861 | 6,0949 |
| 02.02.2023 | 6,117 | 6,4264 | 6,0581 | 6,3896 |
| 05.02.2023 | 6,2422 | 6,3711 | 6,0839 | 6,2607 |
| 06.02.2023 | 6,2496 | 6,2496 | 5,6346 | 5,6641 |
| 14.02.2023 | 5,6641 | 6,2275 | 5,6641 | 6,2275 |
| 15.02.2023 | 6,3564 | 6,5921 | 5,8997 | 5,9292 |
| 16.02.2023 | 5,9329 | 6,0029 | 5,7929 | 5,9366 |
| 19.02.2023 | 5,9366 | 6,0949 | 5,7966 | 6,0802 |
| 20.02.2023 | 6,0029 | 6,408 | 5,9955 | 6,1391 |
| 21.02.2023 | 6,1575 | 6,2238 | 6,0507 | 6,1318 |
| 22.02.2023 | 6,1502 | 6,3711 | 6,0397 | 6,1833 |
| 23.02.2023 | 6,2054 | 6,2054 | 6,1133 | 6,1281 |
| 26.02.2023 | 6,1281 | 6,5958 | 6,1281 | 6,3969 |
| 27.02.2023 | 6,4632 | 6,6842 | 6,4595 | 6,5295 |
| 28.02.2023 | 6,5295 | 6,5847 | 6,4595 | 6,5074 |
| 01.03.2023 | 6,5442 | 6,5958 | 6,4043 | 6,4153 |
| 02.03.2023 | 6,3711 | 6,4853 | 6,1391 | 6,3159 |
| 05.03.2023 | 6,3711 | 6,5369 | 6,3675 | 6,5258 |
| 06.03.2023 | 6,5553 | 6,6621 | 6,4816 | 6,5405 |
| 07.03.2023 | 6,5479 | 6,8094 | 6,4927 | 6,802 |
| 08.03.2023 | 6,7983 | 6,8278 | 6,6952 | 6,7247 |
| 09.03.2023 | 6,7284 | 6,7983 | 6,6105 | 6,6252 |
| 12.03.2023 | 6,6768 | 6,7063 | 6,4264 | 6,5369 |
| 13.03.2023 | 6,5626 | 6,6731 | 6,2938 | 6,3048 |
| 14.03.2023 | 6,338 | 6,3454 | 5,9403 | 5,9771 |
| 15.03.2023 | 6,0176 | 6,2422 | 5,9624 | 6,0176 |
| 16.03.2023 | 6,0839 | 6,0876 | 5,9292 | 5,9624 |
| 19.03.2023 | 5,9771 | 5,9771 | 5,7082 | 5,7082 |
| 20.03.2023 | 5,8445 | 5,8629 | 5,6125 | 5,7451 |
| 21.03.2023 | 5,8003 | 5,8703 | 5,7082 | 5,7635 |
| 22.03.2023 | 5,7782 | 5,9292 | 5,7782 | 5,9218 |
| 23.03.2023 | 5,9292 | 6,0102 | 5,8519 | 5,9255 |
| 26.03.2023 | 5,9476 | 6,0213 | 5,8924 | 6,0065 |
| 27.03.2023 | 6,0065 | 6,0065 | 5,7635 | 5,7819 |
| 28.03.2023 | 5,7819 | 5,804 | 5,6456 | 5,723 |
| 29.03.2023 | 5,7488 | 5,815 | 5,642 | 5,6714 |
| 30.03.2023 | 5,6714 | 5,7009 | 5,5425 | 5,5683 |
| 02.04.2023 | 5,5757 | 5,6088 | 5,4762 | 5,583 |
| 03.04.2023 | 5,5867 | 5,7672 | 5,572 | 5,6861 |
| 04.04.2023 | 5,7156 | 5,7561 | 5,642 | 5,6788 |
| 05.04.2023 | 5,6751 | 5,7782 | 5,6456 | 5,7009 |
| 06.04.2023 | 5,7082 | 5,8003 | 5,6788 | 5,723 |
| 09.04.2023 | 5,7451 | 5,8629 | 5,7377 | 5,8629 |
| 10.04.2023 | 5,885 | 5,9255 | 5,8408 | 5,8813 |
| 11.04.2023 | 5,9034 | 5,9513 | 5,874 | 5,8924 |
| 12.04.2023 | 5,8924 | 5,9955 | 5,8482 | 5,8629 |
| 13.04.2023 | 5,8924 | 5,9182 | 5,804 | 5,815 |
| 16.04.2023 | 5,8445 | 5,8482 | 5,6604 | 5,6641 |
| 17.04.2023 | 5,6641 | 5,7009 | 5,5978 | 5,6088 |
| 18.04.2023 | 5,6088 | 5,734 | 5,6051 | 5,7009 |
| 19.04.2023 | 5,7082 | 5,7672 | 5,6604 | 5,7119 |
| 23.04.2023 | 5,7451 | 5,8114 | 5,723 | 5,7377 |
| 24.04.2023 | 5,7672 | 5,7819 | 5,6567 | 5,6567 |
| 25.04.2023 | 5,6567 | 5,6714 | 5,4505 | 5,4505 |
| 26.04.2023 | 5,4505 | 5,5131 | 5,3068 | 5,3952 |
| 27.04.2023 | 5,4173 | 5,4394 | 5,2369 | 5,281 |
| 01.05.2023 | 5,2995 | 5,3326 | 5,0196 | 5,0454 |
| 02.05.2023 | 5,049 | 5,0822 | 4,7507 | 4,9422 |
| 03.05.2023 | 4,7507 | 5,1558 | 4,7507 | 5,0048 |
| 04.05.2023 | 5,0048 | 5,0417 | 4,8759 | 4,9201 |
| 07.05.2023 | 5,0306 | 5,0674 | 4,8796 | 5,0306 |
| 08.05.2023 | 5,0417 | 5,0859 | 4,898 | 4,898 |
| 09.05.2023 | 4,9165 | 4,9386 | 4,7691 | 4,7691 |
| 10.05.2023 | 4,7876 | 5,1558 | 4,7876 | 5,1374 |
| 11.05.2023 | 5,2295 | 5,2663 | 5,0454 | 5,2663 |
| 14.05.2023 | 5,0748 | 5,2663 | 5,0306 | 5,2148 |
| 15.05.2023 | 5,1927 | 5,3363 | 5,1632 | 5,3031 |
| 16.05.2023 | 5,3289 | 5,3915 | 5,2884 | 5,3473 |
| 17.05.2023 | 5,3437 | 5,3658 | 5,1927 | 5,2074 |
| 21.05.2023 | 5,2074 | 5,2405 | 4,9496 | 5,1522 |
| 22.05.2023 | 5,0674 | 5,0674 | 4,9054 | 4,9975 |
| 23.05.2023 | 5,0012 | 5,0159 | 4,8133 | 4,8723 |
| 24.05.2023 | 4,8723 | 4,9791 | 4,8428 | 4,9349 |
| 25.05.2023 | 4,9459 | 5,0822 | 4,9312 | 5,0748 |
| 28.05.2023 | 5,1522 | 5,2737 | 5,119 | 5,2516 |
| 29.05.2023 | 5,1779 | 5,351 | 5,119 | 5,3142 |
| 30.05.2023 | 5,3252 | 5,3252 | 5,2332 | 5,259 |
| 31.05.2023 | 5,2958 | 5,34 | 5,2516 | 5,34 |
| 01.06.2023 | 5,3805 | 5,4284 | 5,3216 | 5,3326 |
| 04.06.2023 | 5,3805 | 5,432 | 5,3584 | 5,3842 |
| 05.06.2023 | 5,4099 | 5,4099 | 5,2958 | 5,3621 |
| 06.06.2023 | 5,3805 | 5,5978 | 5,3547 | 5,5978 |
| 07.06.2023 | 5,6309 | 5,7009 | 5,5646 | 5,642 |
| 08.06.2023 | 5,642 | 5,8261 | 5,5978 | 5,815 |
| 11.06.2023 | 5,8408 | 5,966 | 5,6383 | 5,642 |
| 12.06.2023 | 5,642 | 5,642 | 5,2626 | 5,2958 |
| 13.06.2023 | 5,3584 | 5,5646 | 5,2479 | 5,4394 |
| 14.06.2023 | 5,4394 | 5,6125 | 5,3584 | 5,5941 |
| 15.06.2023 | 5,5978 | 6,1502 | 5,2516 | 5,2516 |
| 18.06.2023 | 5,2369 | 5,2516 | 4,9754 | 4,9754 |
| 19.06.2023 | 4,9975 | 5,1411 | 4,9091 | 4,957 |
| 20.06.2023 | 5,0048 | 5,0085 | 4,8428 | 4,8502 |
| 21.06.2023 | 4,887 | 4,9938 | 4,8244 | 4,9754 |
| 22.06.2023 | 5,0048 | 5,1448 | 4,7581 | 5,1043 |
| 25.06.2023 | 5,119 | 5,259 | 5,108 | 5,259 |
| 26.06.2023 | 5,2516 | 5,3216 | 5,2074 | 5,281 |
| 02.07.2023 | 5,2958 | 5,4726 | 5,2958 | 5,4505 |
| 03.07.2023 | 5,5131 | 5,5499 | 5,3952 | 5,4099 |
| 04.07.2023 | 5,4099 | 5,4762 | 5,34 | 5,4284 |
| 05.07.2023 | 5,4284 | 5,7119 | 5,4284 | 5,6014 |
| 06.07.2023 | 5,7267 | 5,7488 | 5,6051 | 5,6861 |
| 09.07.2023 | 5,7119 | 6,0692 | 5,7119 | 5,9329 |
| 10.07.2023 | 6,0029 | 6,0397 | 5,7451 | 5,9513 |
| 11.07.2023 | 5,9513 | 6,1318 | 5,9292 | 5,9845 |
| 12.07.2023 | 5,9845 | 6,1354 | 5,8408 | 5,8482 |
| 13.07.2023 | 5,9182 | 5,9182 | 5,7819 | 5,8371 |
| 16.07.2023 | 5,8592 | 6,0802 | 5,8371 | 5,9845 |
| 17.07.2023 | 6,036 | 6,0581 | 5,7267 | 5,7267 |
| 18.07.2023 | 5,7635 | 5,8261 | 5,7046 | 5,8187 |
| 19.07.2023 | 5,8556 | 6,3675 | 5,8335 | 6,2643 |
| 20.07.2023 | 6,3711 | 6,4669 | 6,2275 | 6,3822 |
| 23.07.2023 | 6,408 | 6,5184 | 6,0949 | 6,1575 |
| 24.07.2023 | 6,1502 | 6,1502 | 5,8924 | 5,9476 |
| 25.07.2023 | 5,9366 | 6,0802 | 5,9292 | 6,0765 |
| 26.07.2023 | 6,1244 | 6,2165 | 6,0397 | 6,187 |
| 27.07.2023 | 6,2349 | 6,2607 | 6,1023 | 6,117 |
| 30.07.2023 | 6,176 | 6,2754 | 6,1318 | 6,2312 |
| 31.07.2023 | 6,2238 | 6,2275 | 6,0949 | 6,106 |
| 01.08.2023 | 6,1133 | 6,2275 | 6,0728 | 6,1391 |
| 02.08.2023 | 6,1391 | 6,3417 | 6,1244 | 6,2717 |
| 03.08.2023 | 6,2938 | 6,6326 | 6,2312 | 6,6142 |
| 06.08.2023 | 6,7394 | 7,1998 | 6,7394 | 7,0524 |
| 07.08.2023 | 7,1077 | 7,1813 | 6,7762 | 6,7799 |
| 08.08.2023 | 6,7836 | 6,8204 | 6,5663 | 6,6805 |
| 09.08.2023 | 6,6768 | 6,7247 | 6,3417 | 6,3417 |
| 10.08.2023 | 6,3306 | 6,5553 | 6,1281 | 6,5553 |
| 13.08.2023 | 6,7762 | 6,8131 | 6,5921 | 6,6952 |
| 14.08.2023 | 6,6952 | 7,1629 | 6,57 | 7,0672 |
| 15.08.2023 | 7,0966 | 7,1371 | 6,8278 | 6,8536 |
| 16.08.2023 | 6,6105 | 6,6658 | 6,3159 | 6,5884 |
| 17.08.2023 | 6,6105 | 6,6473 | 6,2828 | 6,4227 |
| 20.08.2023 | 6,408 | 6,6547 | 6,3417 | 6,57 |
| 21.08.2023 | 6,5737 | 6,721 | 6,5258 | 6,651 |
| 22.08.2023 | 6,6658 | 6,942 | 6,6179 | 6,7431 |
| 23.08.2023 | 6,7541 | 6,8867 | 6,4374 | 6,4595 |
| 24.08.2023 | 6,4595 | 6,732 | 6,3785 | 6,732 |
| 27.08.2023 | 6,8904 | 6,9788 | 6,8131 | 6,8794 |
| 28.08.2023 | 6,9346 | 6,942 | 6,7284 | 6,7431 |
| 30.08.2023 | 6,7762 | 6,942 | 6,7357 | 6,7726 |
| 31.08.2023 | 6,8425 | 7,1777 | 6,7762 | 7,1261 |
| 03.09.2023 | 7,5496 | 7,7706 | 7,476 | 7,6748 |
| 04.09.2023 | 7,6748 | 7,6969 | 7,3397 | 7,4391 |
| 05.09.2023 | 7,4465 | 7,5054 | 7,2182 | 7,2476 |
| 06.09.2023 | 7,3139 | 7,6233 | 7,3139 | 7,3876 |
| 07.09.2023 | 7,417 | 7,5275 | 7,3066 | 7,3102 |
| 10.09.2023 | 7,4391 | 7,7779 | 7,1998 | 7,336 |
| 11.09.2023 | 7,336 | 7,4391 | 7,1998 | 7,3618 |
| 12.09.2023 | 7,3802 | 7,5128 | 7,104 | 7,1371 |
| 13.09.2023 | 7,1371 | 7,1592 | 6,6105 | 6,9088 |
| 14.09.2023 | 6,9788 | 6,9788 | 6,7357 | 6,7357 |
| 17.09.2023 | 6,7357 | 6,7357 | 6,2238 | 6,3454 |
| 18.09.2023 | 6,3527 | 6,5516 | 6,2496 | 6,4816 |
| 19.09.2023 | 6,5405 | 6,5884 | 6,2791 | 6,3564 |
| 20.09.2023 | 6,3564 | 6,6289 | 6,2828 | 6,5811 |
| 21.09.2023 | 6,6437 | 6,6952 | 6,5184 | 6,6142 |
| 24.09.2023 | 6,64 | 6,7947 | 6,6216 | 6,7726 |
| 25.09.2023 | 6,802 | 6,8278 | 6,6179 | 6,6326 |
| 26.09.2023 | 6,6363 | 6,6879 | 6,5184 | 6,6584 |
| 27.09.2023 | 6,6658 | 6,7136 | 6,5921 | 6,6179 |
| 28.09.2023 | 6,6289 | 6,8131 | 6,5958 | 6,6179 |
| 01.10.2023 | 6,6547 | 6,7726 | 6,6289 | 6,6952 |
| 02.10.2023 | 6,7394 | 6,7726 | 6,6289 | 6,6584 |
| 03.10.2023 | 6,6621 | 6,8057 | 6,6326 | 6,651 |
| 04.10.2023 | 6,6547 | 6,7652 | 6,5184 | 6,6547 |
| 05.10.2023 | 6,6289 | 7,0083 | 6,5811 | 6,9788 |
| 08.10.2023 | 6,953 | 6,953 | 6,6289 | 6,6473 |
| 09.10.2023 | 6,6621 | 6,7762 | 6,6547 | 6,7394 |
| 10.10.2023 | 6,7762 | 6,7873 | 6,4448 | 6,4558 |
| 11.10.2023 | 6,4816 | 6,5405 | 6,1796 | 6,2496 |
| 12.10.2023 | 6,2496 | 6,2496 | 6,0913 | 6,1354 |
| 15.10.2023 | 6,2238 | 6,2459 | 5,885 | 5,9071 |
| 16.10.2023 | 5,9218 | 6,1796 | 5,8961 | 6,1207 |
| 17.10.2023 | 5,9955 | 6,0876 | 5,9366 | 5,9771 |
| 18.10.2023 | 5,9771 | 6,1281 | 5,8924 | 5,9255 |
| 19.10.2023 | 5,8924 | 5,9255 | 5,5978 | 5,5978 |
| 22.10.2023 | 5,7082 | 5,7966 | 5,5167 | 5,7819 |
| 23.10.2023 | 5,8114 | 5,9439 | 5,7856 | 5,874 |
| 24.10.2023 | 5,8371 | 5,9292 | 5,421 | 5,421 |
| 25.10.2023 | 5,4505 | 5,6383 | 5,3473 | 5,6088 |
| 26.10.2023 | 5,6088 | 5,6935 | 5,4983 | 5,6162 |
| 29.10.2023 | 5,6162 | 5,8887 | 5,6014 | 5,7303 |
| 30.10.2023 | 5,7303 | 5,7524 | 5,5204 | 5,5499 |
| 31.10.2023 | 5,6346 | 5,6456 | 5,3252 | 5,3989 |
| 01.11.2023 | 5,4431 | 5,5941 | 5,4431 | 5,5499 |
| 02.11.2023 | 5,5388 | 5,6199 | 5,4505 | 5,6088 |
| 05.11.2023 | 5,6125 | 5,8629 | 5,6125 | 5,7267 |
| 06.11.2023 | 5,7414 | 5,8666 | 5,7267 | 5,8666 |
| 07.11.2023 | 5,8924 | 6,1796 | 5,723 | 6,0397 |
| 08.11.2023 | 6,3343 | 6,3711 | 6,0655 | 6,2017 |
| 09.11.2023 | 6,2607 | 6,3675 | 6,187 | 6,2312 |
| 12.11.2023 | 6,2607 | 6,3159 | 6,0471 | 6,0471 |
| 13.11.2023 | 5,8187 | 6,2791 | 5,5278 | 5,8224 |
| 14.11.2023 | 5,8629 | 5,8924 | 5,6861 | 5,7267 |
| 15.11.2023 | 5,7267 | 5,7635 | 5,6788 | 5,6825 |
| 16.11.2023 | 5,6861 | 5,723 | 5,5867 | 5,6199 |
| 19.11.2023 | 5,642 | 5,6972 | 5,6235 | 5,6383 |
| 20.11.2023 | 5,6456 | 5,8924 | 5,6456 | 5,8077 |
| 21.11.2023 | 5,8629 | 5,9218 | 5,7672 | 5,7672 |
| 22.11.2023 | 5,7709 | 5,815 | 5,734 | 5,7819 |
| 23.11.2023 | 5,7819 | 6,106 | 5,7672 | 6,106 |
| 26.11.2023 | 6,2607 | 6,5921 | 6,187 | 6,4448 |
| 27.11.2023 | 6,4522 | 6,7762 | 6,4522 | 6,5995 |
| 28.11.2023 | 6,6363 | 6,6658 | 6,3638 | 6,3785 |
| 29.11.2023 | 6,3859 | 6,883 | 6,3675 | 6,7247 |
| 30.11.2023 | 6,7284 | 6,7284 | 6,4743 | 6,6216 |
| 03.12.2023 | 6,8131 | 6,8241 | 6,3675 | 6,4448 |
| 04.12.2023 | 6,4448 | 6,4558 | 6,2607 | 6,2975 |
| 05.12.2023 | 6,3343 | 6,3417 | 6,0434 | 6,0581 |
| 06.12.2023 | 6,1907 | 6,1907 | 5,9955 | 6,1649 |
| 07.12.2023 | 6,2975 | 6,3012 | 6,0986 | 6,0986 |
| 10.12.2023 | 6,0949 | 6,0986 | 5,874 | 5,8777 |
| 11.12.2023 | 5,9513 | 5,955 | 5,7635 | 5,7635 |
| 12.12.2023 | 5,7635 | 5,804 | 5,6014 | 5,6014 |
| 13.12.2023 | 5,6199 | 5,7819 | 5,6088 | 5,7524 |
| 14.12.2023 | 5,7561 | 6,0765 | 5,7451 | 5,8261 |
| 17.12.2023 | 5,8224 | 5,8887 | 5,5978 | 5,5978 |
| 18.12.2023 | 5,5978 | 5,7156 | 5,5425 | 5,6125 |
| 19.12.2023 | 5,6162 | 5,8003 | 5,5167 | 5,5315 |
| 20.12.2023 | 5,5315 | 5,6456 | 5,5167 | 5,6456 |
| 21.12.2023 | 5,6456 | 5,8887 | 5,3658 | 5,3731 |
| 24.12.2023 | 5,3768 | 5,4063 | 5,1227 | 5,1374 |
| 25.12.2023 | 5,2184 | 5,2553 | 5,0233 | 5,1742 |
| 26.12.2023 | 5,1816 | 5,2295 | 5,1116 | 5,1632 |
| 27.12.2023 | 5,2 | 5,3731 | 5,1558 | 5,3105 |
| 28.12.2023 | 5,3142 | 5,4873 | 5,281 | 5,4357 |