MPARK
MLP SAĞLIK HİZMETLERİ A.Ş.
18:10:01
454.25 ₺
+11.750 (%+2.66)
Önceki Kapanış: 442.5·
Volatilite: 3.900
Düşük₺437
Yüksek₺454.25
Piyasa Verileri
Spot Piyasa
A:451
S:454.25
Önceki haftaya göre (WoW)
+2.66%
Önceki aya göre (MoM)
+0.28%
Yılbaşından bugüne (YTD)
+19.38%
Önceki yıla göre (YoY)
+41.95%
MPARK: MLP SAĞLIK HİZMETLERİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,7093
KAPANIŞ 15,6468
En Düşük
DÜŞÜK 9,1814
En Yüksek
YÜKSEK 21,0747
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.02.2018 | 20,5628 | 20,6935 | 19,735 | 20,4212 |
| 13.02.2018 | 20,4212 | 20,4757 | 19,9855 | 20,1489 |
| 14.02.2018 | 20,3994 | 20,3994 | 20,1925 | 20,3776 |
| 15.02.2018 | 20,5192 | 20,5955 | 20,2034 | 20,5955 |
| 18.02.2018 | 20,5955 | 20,6063 | 20,0836 | 20,2905 |
| 19.02.2018 | 20,2905 | 20,3776 | 20,0073 | 20,2143 |
| 20.02.2018 | 20,2143 | 20,3341 | 19,9529 | 20,1053 |
| 21.02.2018 | 20,1053 | 20,1707 | 19,942 | 19,9529 |
| 22.02.2018 | 20,1489 | 20,639 | 19,9964 | 20,3776 |
| 25.02.2018 | 20,3776 | 20,541 | 20,3014 | 20,5301 |
| 26.02.2018 | 20,4865 | 20,7479 | 20,4539 | 20,6826 |
| 27.02.2018 | 20,6826 | 20,8024 | 20,5846 | 20,6935 |
| 28.02.2018 | 20,6063 | 20,7044 | 19,3865 | 20,5083 |
| 01.03.2018 | 20,443 | 20,4757 | 20,1925 | 20,3994 |
| 04.03.2018 | 20,3994 | 20,639 | 20,2796 | 20,5301 |
| 05.03.2018 | 20,6499 | 20,6935 | 20,5846 | 20,6935 |
| 06.03.2018 | 20,639 | 20,7915 | 20,4974 | 20,7479 |
| 07.03.2018 | 20,737 | 20,8568 | 20,6935 | 20,7262 |
| 08.03.2018 | 20,8351 | 20,846 | 20,6935 | 20,8024 |
| 11.03.2018 | 20,8024 | 20,8024 | 20,6935 | 20,6935 |
| 12.03.2018 | 20,6935 | 20,8024 | 20,6717 | 20,7479 |
| 13.03.2018 | 20,737 | 20,7479 | 20,6935 | 20,7044 |
| 14.03.2018 | 20,7044 | 20,7044 | 20,3123 | 20,5301 |
| 15.03.2018 | 20,5301 | 20,7588 | 20,3994 | 20,7588 |
| 18.03.2018 | 20,6172 | 20,7588 | 20,1925 | 20,737 |
| 19.03.2018 | 20,8786 | 21,0747 | 20,3667 | 20,9549 |
| 20.03.2018 | 21,0202 | 21,0311 | 20,639 | 20,9875 |
| 21.03.2018 | 20,9875 | 20,9875 | 20,7697 | 20,8677 |
| 22.03.2018 | 20,5737 | 20,8133 | 20,5628 | 20,6935 |
| 25.03.2018 | 20,6935 | 20,6935 | 20,5519 | 20,6935 |
| 26.03.2018 | 20,6935 | 20,7044 | 20,541 | 20,541 |
| 27.03.2018 | 20,443 | 20,5301 | 20,2034 | 20,2034 |
| 28.03.2018 | 20,2034 | 20,7044 | 20,2034 | 20,6935 |
| 29.03.2018 | 20,7915 | 20,8024 | 19,234 | 19,234 |
| 01.04.2018 | 19,6261 | 20,2687 | 19,5499 | 19,8548 |
| 02.04.2018 | 20,1271 | 20,6935 | 20,0182 | 20,5628 |
| 03.04.2018 | 20,6826 | 20,6826 | 20,0727 | 20,1162 |
| 04.04.2018 | 20,1707 | 20,1707 | 19,8548 | 20,1162 |
| 05.04.2018 | 20,1162 | 20,1162 | 19,735 | 20,1053 |
| 08.04.2018 | 20,1162 | 20,6935 | 19,9202 | 20,0073 |
| 09.04.2018 | 19,9964 | 20,0073 | 19,637 | 19,8766 |
| 10.04.2018 | 19,5063 | 19,7677 | 19,3865 | 19,5172 |
| 11.04.2018 | 19,4083 | 19,7024 | 19,3865 | 19,6043 |
| 12.04.2018 | 19,5935 | 20,0291 | 19,5935 | 19,8222 |
| 15.04.2018 | 19,8222 | 20,0182 | 19,539 | 19,8222 |
| 16.04.2018 | 19,8331 | 19,8331 | 19,2123 | 19,3321 |
| 17.04.2018 | 19,3321 | 19,6043 | 19,2014 | 19,2776 |
| 18.04.2018 | 19,5499 | 19,5499 | 18,9618 | 19,0598 |
| 19.04.2018 | 19,038 | 19,1687 | 18,733 | 19,1687 |
| 23.04.2018 | 19,4192 | 19,4192 | 18,8311 | 18,9291 |
| 24.04.2018 | 18,9291 | 18,9291 | 17,8944 | 17,9707 |
| 25.04.2018 | 17,938 | 19,2232 | 17,8726 | 18,842 |
| 26.04.2018 | 18,842 | 18,9073 | 18,036 | 18,842 |
| 29.04.2018 | 18,6241 | 18,6241 | 18,2538 | 18,4499 |
| 01.05.2018 | 18,537 | 18,5588 | 17,6766 | 18,0796 |
| 02.05.2018 | 18,0578 | 18,1558 | 17,8291 | 17,9924 |
| 03.05.2018 | 17,9707 | 18,0687 | 17,84 | 17,9707 |
| 06.05.2018 | 17,9598 | 18,0905 | 17,84 | 17,84 |
| 07.05.2018 | 18,0142 | 18,5152 | 17,9053 | 18,0796 |
| 08.05.2018 | 17,9707 | 18,232 | 17,7855 | 18,232 |
| 09.05.2018 | 18,1885 | 18,4825 | 18,1667 | 18,4825 |
| 10.05.2018 | 18,4499 | 18,7657 | 18,4063 | 18,5806 |
| 13.05.2018 | 18,6132 | 18,7439 | 18,4281 | 18,4608 |
| 14.05.2018 | 18,4608 | 18,7439 | 18,2103 | 18,2103 |
| 15.05.2018 | 18,3845 | 18,3845 | 18,1667 | 18,3083 |
| 16.05.2018 | 18,2429 | 18,2974 | 18,134 | 18,1558 |
| 17.05.2018 | 18,2429 | 18,4063 | 18,1449 | 18,2429 |
| 20.05.2018 | 18,0796 | 18,3083 | 17,9707 | 18,0578 |
| 21.05.2018 | 18,0578 | 18,1994 | 17,938 | 18,1776 |
| 22.05.2018 | 18,0796 | 18,1776 | 17,5677 | 17,6766 |
| 23.05.2018 | 17,731 | 18,036 | 17,6439 | 17,7528 |
| 24.05.2018 | 17,9053 | 17,9053 | 17,1538 | 17,1538 |
| 27.05.2018 | 17,3281 | 17,3716 | 17,0013 | 17,1865 |
| 28.05.2018 | 17,1865 | 17,5786 | 17,0776 | 17,5786 |
| 29.05.2018 | 17,4588 | 17,6439 | 17,3607 | 17,4261 |
| 30.05.2018 | 17,4914 | 17,7419 | 17,034 | 17,4261 |
| 31.05.2018 | 17,339 | 17,339 | 16,7617 | 16,9142 |
| 03.06.2018 | 16,9795 | 17,3498 | 16,9033 | 16,9142 |
| 04.06.2018 | 17,1756 | 17,1756 | 16,0102 | 16,0102 |
| 05.06.2018 | 16,0102 | 16,228 | 14,8231 | 15,3567 |
| 06.06.2018 | 15,3132 | 15,4112 | 15,0953 | 15,2043 |
| 07.06.2018 | 15,2152 | 15,226 | 14,4745 | 14,6379 |
| 10.06.2018 | 14,6488 | 14,6706 | 13,5815 | 13,8973 |
| 11.06.2018 | 13,9191 | 14,3221 | 13,723 | 14,2676 |
| 12.06.2018 | 14,2676 | 14,3547 | 13,2112 | 13,3963 |
| 13.06.2018 | 13,5815 | 14,3656 | 13,3636 | 14,1587 |
| 17.06.2018 | 14,3656 | 15,03 | 14,2349 | 14,5943 |
| 18.06.2018 | 14,6815 | 14,9211 | 14,5399 | 14,6815 |
| 19.06.2018 | 14,7904 | 14,9102 | 14,5943 | 14,8122 |
| 20.06.2018 | 14,9211 | 15,3023 | 14,8993 | 15,3023 |
| 21.06.2018 | 15,4548 | 15,4983 | 14,7033 | 15,4657 |
| 24.06.2018 | 16,1082 | 16,435 | 14,5943 | 15,3567 |
| 25.06.2018 | 15,5201 | 15,5201 | 15,2696 | 15,4765 |
| 26.06.2018 | 15,4765 | 15,629 | 15,4003 | 15,4657 |
| 27.06.2018 | 15,4657 | 15,9558 | 15,335 | 15,6835 |
| 28.06.2018 | 15,8033 | 15,9013 | 15,5092 | 15,6617 |
| 01.07.2018 | 15,4439 | 15,7815 | 15,4439 | 15,6508 |
| 02.07.2018 | 15,6617 | 15,7162 | 15,5963 | 15,5963 |
| 03.07.2018 | 15,5963 | 15,7706 | 15,531 | 15,6726 |
| 04.07.2018 | 15,7815 | 16,4785 | 15,6944 | 16,2934 |
| 05.07.2018 | 16,3152 | 16,4459 | 16,0865 | 16,2172 |
| 08.07.2018 | 16,2389 | 16,3587 | 15,9667 | 16,1627 |
| 09.07.2018 | 16,0865 | 16,1518 | 15,4003 | 15,433 |
| 10.07.2018 | 15,2478 | 15,2478 | 14,7359 | 14,8666 |
| 11.07.2018 | 14,8666 | 15,0627 | 13,5597 | 14,1587 |
| 12.07.2018 | 14,1587 | 14,4092 | 13,8537 | 14,1587 |
| 15.07.2018 | 14,2349 | 14,4528 | 14,1151 | 14,1914 |
| 16.07.2018 | 14,2458 | 14,2894 | 12,8626 | 14,1587 |
| 17.07.2018 | 14,2132 | 14,3112 | 13,4943 | 13,7339 |
| 18.07.2018 | 13,8537 | 14,0716 | 13,5597 | 13,8973 |
| 19.07.2018 | 13,8973 | 14,0498 | 13,8428 | 13,93 |
| 22.07.2018 | 13,9627 | 15,4003 | 13,9627 | 14,7577 |
| 23.07.2018 | 14,7904 | 14,8231 | 13,9844 | 14,1369 |
| 24.07.2018 | 14,1805 | 14,5835 | 14,1369 | 14,529 |
| 25.07.2018 | 14,529 | 14,7904 | 14,2676 | 14,3765 |
| 26.07.2018 | 14,3656 | 14,4854 | 14,2023 | 14,4201 |
| 29.07.2018 | 14,3221 | 15,335 | 14,2894 | 15,1498 |
| 30.07.2018 | 15,1498 | 15,1607 | 14,5835 | 14,7033 |
| 31.07.2018 | 14,7577 | 15,4439 | 14,6488 | 15,3132 |
| 01.08.2018 | 15,128 | 15,4112 | 14,7142 | 15,2587 |
| 02.08.2018 | 15,2587 | 16,2172 | 15,226 | 15,7379 |
| 05.08.2018 | 15,5528 | 16,0429 | 15,5528 | 15,9667 |
| 06.08.2018 | 16,0102 | 16,337 | 15,8033 | 16,1954 |
| 07.08.2018 | 16,228 | 16,228 | 15,7488 | 15,9667 |
| 08.08.2018 | 15,836 | 15,9231 | 15,4439 | 15,5637 |
| 09.08.2018 | 15,5201 | 15,7815 | 14,4963 | 15,2478 |
| 12.08.2018 | 15,03 | 15,2478 | 13,8755 | 14,431 |
| 13.08.2018 | 14,4637 | 14,7033 | 13,4181 | 13,4617 |
| 14.08.2018 | 13,8102 | 13,9191 | 12,3725 | 12,6339 |
| 15.08.2018 | 12,6775 | 13,9191 | 12,0676 | 12,0893 |
| 16.08.2018 | 11,9804 | 12,0349 | 10,7824 | 11,9695 |
| 19.08.2018 | 11,9695 | 12,3834 | 11,9587 | 12,0893 |
| 26.08.2018 | 12,3725 | 12,4161 | 11,6864 | 11,6864 |
| 27.08.2018 | 11,7953 | 12,0567 | 11,7844 | 11,9151 |
| 28.08.2018 | 11,8715 | 11,9369 | 11,6755 | 11,719 |
| 30.08.2018 | 11,8715 | 11,8715 | 11,1418 | 11,2725 |
| 02.09.2018 | 11,4141 | 11,8606 | 11,1418 | 11,2725 |
| 03.09.2018 | 11,2943 | 11,3923 | 10,8042 | 10,9349 |
| 04.09.2018 | 10,9784 | 11,1854 | 10,6844 | 10,8804 |
| 05.09.2018 | 10,9131 | 11,0765 | 10,8368 | 10,8368 |
| 06.09.2018 | 10,8913 | 10,9458 | 10,521 | 10,521 |
| 09.09.2018 | 10,5972 | 10,619 | 10,0962 | 10,2596 |
| 10.09.2018 | 10,2596 | 10,3141 | 9,5843 | 9,6933 |
| 11.09.2018 | 9,6933 | 10,0091 | 9,3338 | 9,4645 |
| 12.09.2018 | 9,4972 | 9,9111 | 9,1814 | 9,9002 |
| 13.09.2018 | 10,0309 | 10,4883 | 9,9329 | 10,3576 |
| 16.09.2018 | 10,3576 | 10,8477 | 10,2596 | 10,7824 |
| 17.09.2018 | 10,7933 | 11,0982 | 10,4774 | 11,0002 |
| 18.09.2018 | 11,1091 | 11,1527 | 10,8368 | 11,0111 |
| 19.09.2018 | 11,0329 | 11,425 | 10,7062 | 11,0982 |
| 20.09.2018 | 11,3052 | 12,0785 | 11,2725 | 11,6428 |
| 23.09.2018 | 11,8715 | 12,4814 | 11,5883 | 12,2309 |
| 24.09.2018 | 12,4597 | 12,5795 | 11,8171 | 12,0131 |
| 25.09.2018 | 12,0567 | 12,6339 | 12,0567 | 12,2963 |
| 26.09.2018 | 12,3072 | 12,5032 | 12,1983 | 12,4705 |
| 27.09.2018 | 12,4814 | 13,723 | 12,3834 | 13,2003 |
| 30.09.2018 | 13,4399 | 13,6686 | 12,7319 | 12,8517 |
| 01.10.2018 | 12,8626 | 13,3963 | 12,4705 | 13,0696 |
| 02.10.2018 | 13,1676 | 13,3418 | 13,0369 | 13,2765 |
| 03.10.2018 | 13,3418 | 13,3963 | 13,0369 | 13,0696 |
| 04.10.2018 | 13,0805 | 13,3636 | 13,0696 | 13,2547 |
| 07.10.2018 | 13,2438 | 13,6577 | 13,1458 | 13,6577 |
| 08.10.2018 | 13,6904 | 14,7359 | 13,6904 | 14,0498 |
| 09.10.2018 | 14,2023 | 14,3221 | 13,4072 | 13,4943 |
| 10.10.2018 | 13,4508 | 14,0498 | 13,2765 | 13,7339 |
| 11.10.2018 | 13,8973 | 14,2676 | 12,6557 | 14,2567 |
| 14.10.2018 | 14,4854 | 15,1825 | 14,4854 | 14,8013 |
| 15.10.2018 | 14,8013 | 15,3567 | 14,7577 | 15,1498 |
| 16.10.2018 | 15,3567 | 15,3785 | 15,0518 | 15,3132 |
| 17.10.2018 | 15,3132 | 15,3567 | 14,8884 | 14,9755 |
| 18.10.2018 | 14,9102 | 15,0845 | 14,4419 | 15,03 |
| 21.10.2018 | 15,0409 | 15,128 | 14,9211 | 15,03 |
| 22.10.2018 | 15,0518 | 15,1062 | 14,4092 | 15,1062 |
| 23.10.2018 | 15,1389 | 15,3241 | 14,5617 | 14,8122 |
| 24.10.2018 | 14,3765 | 14,5617 | 14,224 | 14,5617 |
| 25.10.2018 | 14,5617 | 14,7904 | 14,028 | 14,3221 |
| 29.10.2018 | 14,2458 | 14,529 | 13,5488 | 14,3765 |
| 30.10.2018 | 14,333 | 15,03 | 14,2785 | 14,4745 |
| 31.10.2018 | 14,3656 | 14,9755 | 14,3656 | 14,7033 |
| 01.11.2018 | 14,6488 | 15,03 | 14,6488 | 14,7795 |
| 04.11.2018 | 14,7795 | 15,226 | 14,7033 | 14,9538 |
| 05.11.2018 | 14,9538 | 15,2369 | 14,9538 | 15,1498 |
| 06.11.2018 | 14,2785 | 14,5072 | 14,028 | 14,2132 |
| 07.11.2018 | 14,2349 | 14,7142 | 14,2349 | 14,3003 |
| 08.11.2018 | 14,1587 | 14,7033 | 13,7557 | 13,8864 |
| 11.11.2018 | 13,8864 | 14,0171 | 13,222 | 13,3201 |
| 12.11.2018 | 13,3201 | 13,3963 | 12,7102 | 13,0151 |
| 13.11.2018 | 13,0587 | 13,1785 | 11,9804 | 12,6666 |
| 14.11.2018 | 12,6666 | 13,1022 | 12,6339 | 12,8735 |
| 15.11.2018 | 12,8735 | 13,1785 | 12,7428 | 12,8735 |
| 18.11.2018 | 12,8844 | 13,0696 | 12,3072 | 12,6012 |
| 19.11.2018 | 12,4923 | 12,7646 | 12,2418 | 12,2418 |
| 20.11.2018 | 12,1765 | 13,1567 | 12,1547 | 12,525 |
| 21.11.2018 | 12,525 | 13,2765 | 12,3943 | 12,83 |
| 22.11.2018 | 12,7973 | 12,8517 | 12,525 | 12,623 |
| 25.11.2018 | 12,623 | 13,2112 | 12,5795 | 13,1785 |
| 26.11.2018 | 13,1785 | 13,6795 | 13,1785 | 13,4399 |
| 27.11.2018 | 13,4834 | 14,3765 | 13,4834 | 13,9518 |
| 28.11.2018 | 13,9953 | 14,3765 | 13,8428 | 14,1587 |
| 29.11.2018 | 14,1587 | 14,7795 | 14,1587 | 14,7033 |
| 02.12.2018 | 14,7359 | 15,0736 | 13,8537 | 13,9953 |
| 03.12.2018 | 14,0498 | 14,1478 | 13,6032 | 13,6032 |
| 04.12.2018 | 13,7557 | 13,832 | 13,527 | 13,6686 |
| 05.12.2018 | 13,6359 | 13,6359 | 13,2329 | 13,2329 |
| 06.12.2018 | 13,3418 | 13,7557 | 13,2874 | 13,2983 |
| 09.12.2018 | 13,2983 | 13,2983 | 12,8517 | 12,928 |
| 10.12.2018 | 13,1785 | 13,1785 | 12,3834 | 12,7428 |
| 11.12.2018 | 12,7428 | 12,7428 | 12,4161 | 12,623 |
| 12.12.2018 | 12,6012 | 12,9498 | 12,5468 | 12,8517 |
| 13.12.2018 | 12,8517 | 13,0696 | 12,4597 | 12,5686 |
| 16.12.2018 | 12,5686 | 13,2329 | 12,1547 | 12,7319 |
| 17.12.2018 | 12,7755 | 13,0478 | 12,5032 | 12,721 |
| 18.12.2018 | 12,7973 | 12,7973 | 12,0567 | 12,4597 |
| 19.12.2018 | 12,2854 | 12,8191 | 12,2527 | 12,3834 |
| 20.12.2018 | 12,4705 | 12,525 | 11,7626 | 11,7626 |
| 23.12.2018 | 11,828 | 12,3616 | 11,4468 | 12,0785 |
| 24.12.2018 | 12,0567 | 12,0567 | 11,7082 | 11,719 |
| 25.12.2018 | 11,719 | 11,926 | 11,6973 | 11,8715 |
| 26.12.2018 | 11,9587 | 12,0785 | 11,7735 | 11,8497 |
| 27.12.2018 | 11,8171 | 11,8388 | 11,5121 | 11,5121 |
| 30.12.2018 | 11,523 | 11,7082 | 11,3923 | 11,6537 |