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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 27,4818
KAPANIŞ 27,501
En Düşük
DÜŞÜK 21,1727
En Yüksek
YÜKSEK 44,088
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 21,7826 | 22,1529 | 21,4559 | 21,9569 |
| 04.01.2021 | 21,9351 | 22,349 | 21,6192 | 21,7826 |
| 05.01.2021 | 22,1529 | 23,3945 | 21,9351 | 23,0896 |
| 06.01.2021 | 22,9807 | 23,4163 | 22,6103 | 22,6103 |
| 07.01.2021 | 22,7628 | 24,854 | 22,741 | 24,2876 |
| 10.01.2021 | 24,2876 | 25,0718 | 23,6777 | 23,8737 |
| 11.01.2021 | 24,1569 | 24,745 | 23,9827 | 24,5272 |
| 12.01.2021 | 24,7015 | 25,1589 | 24,3747 | 24,745 |
| 13.01.2021 | 24,7886 | 25,3767 | 24,5926 | 24,6143 |
| 14.01.2021 | 24,6143 | 25,1153 | 24,6143 | 24,9411 |
| 17.01.2021 | 24,8757 | 25,6599 | 24,8757 | 25,355 |
| 18.01.2021 | 25,551 | 26,553 | 25,3767 | 26,553 |
| 19.01.2021 | 26,5748 | 27,0976 | 25,856 | 26,052 |
| 20.01.2021 | 26,1173 | 26,4223 | 25,9431 | 26,0956 |
| 21.01.2021 | 26,1173 | 26,1827 | 25,1589 | 25,3332 |
| 24.01.2021 | 25,4857 | 25,856 | 24,8757 | 24,8757 |
| 25.01.2021 | 24,8757 | 25,1589 | 24,2223 | 24,4183 |
| 26.01.2021 | 24,4401 | 24,8104 | 22,6539 | 22,6539 |
| 27.01.2021 | 22,4361 | 24,0262 | 21,4014 | 24,0262 |
| 28.01.2021 | 23,743 | 26,4223 | 23,0896 | 24,9411 |
| 31.01.2021 | 24,9847 | 25,7035 | 24,3965 | 25,1153 |
| 01.02.2021 | 25,3332 | 26,4441 | 25,3332 | 25,8124 |
| 02.02.2021 | 25,8124 | 26,5748 | 25,8124 | 26,1827 |
| 03.02.2021 | 26,1391 | 26,5748 | 25,8777 | 25,9431 |
| 04.02.2021 | 26,0302 | 27,1193 | 25,9649 | 26,0738 |
| 07.02.2021 | 26,2698 | 27,4679 | 26,2698 | 26,7926 |
| 08.02.2021 | 26,6619 | 27,2283 | 25,4203 | 26,553 |
| 09.02.2021 | 26,7055 | 27,0104 | 26,0956 | 26,0956 |
| 10.02.2021 | 26,1391 | 27,1193 | 25,9867 | 26,1391 |
| 11.02.2021 | 26,0302 | 26,1391 | 25,4203 | 25,5292 |
| 14.02.2021 | 25,747 | 26,1391 | 25,6381 | 25,9867 |
| 15.02.2021 | 26,1391 | 27,4679 | 26,1391 | 27,4243 |
| 16.02.2021 | 27,5332 | 27,7728 | 25,551 | 26,4005 |
| 17.02.2021 | 26,4659 | 26,5966 | 25,8342 | 25,8342 |
| 18.02.2021 | 25,8124 | 26,6401 | 24,549 | 26,3787 |
| 21.02.2021 | 26,357 | 28,0996 | 25,9431 | 27,7946 |
| 22.02.2021 | 27,7293 | 27,751 | 26,2698 | 26,2698 |
| 23.02.2021 | 25,9867 | 27,0322 | 25,8124 | 26,553 |
| 24.02.2021 | 26,7926 | 27,054 | 25,4639 | 25,9867 |
| 25.02.2021 | 25,3767 | 26,3352 | 25,1371 | 25,856 |
| 28.02.2021 | 25,9649 | 27,2283 | 25,9649 | 27,0758 |
| 01.03.2021 | 27,1847 | 27,555 | 26,4659 | 26,4877 |
| 02.03.2021 | 26,5312 | 27,4461 | 26,5312 | 27,3154 |
| 03.03.2021 | 27,2718 | 27,7728 | 26,9451 | 27,6639 |
| 04.03.2021 | 27,4461 | 29,0144 | 27,1193 | 28,5352 |
| 07.03.2021 | 28,6006 | 28,7966 | 27,7728 | 28,252 |
| 08.03.2021 | 28,0996 | 28,2085 | 27,0104 | 27,0322 |
| 09.03.2021 | 27,0976 | 28,0996 | 27,0976 | 27,8817 |
| 10.03.2021 | 27,7075 | 28,1649 | 26,5966 | 26,7055 |
| 11.03.2021 | 26,6837 | 26,8362 | 25,9213 | 26,8362 |
| 14.03.2021 | 26,7273 | 27,0758 | 25,9431 | 25,9431 |
| 15.03.2021 | 26,1391 | 27,2936 | 25,8995 | 27,1193 |
| 16.03.2021 | 26,9233 | 27,7293 | 26,2916 | 27,0758 |
| 17.03.2021 | 26,9669 | 27,2718 | 26,7055 | 27,1193 |
| 18.03.2021 | 27,1629 | 27,2283 | 25,8124 | 26,1391 |
| 21.03.2021 | 24,048 | 24,1569 | 23,5252 | 23,5252 |
| 22.03.2021 | 21,238 | 23,0242 | 21,1727 | 22,0876 |
| 23.03.2021 | 22,3925 | 23,4381 | 22,0876 | 22,8282 |
| 24.03.2021 | 22,8717 | 23,547 | 21,7826 | 21,7826 |
| 25.03.2021 | 22,0876 | 22,9807 | 21,7826 | 22,6539 |
| 28.03.2021 | 22,6757 | 22,9807 | 22,24 | 22,6103 |
| 29.03.2021 | 22,6321 | 23,2203 | 22,3707 | 22,85 |
| 30.03.2021 | 22,9807 | 23,2638 | 22,4579 | 22,4797 |
| 31.03.2021 | 22,5886 | 23,1985 | 22,4361 | 23,1331 |
| 01.04.2021 | 23,2856 | 23,4817 | 22,9371 | 23,1549 |
| 04.04.2021 | 23,0024 | 23,8084 | 23,0024 | 23,3727 |
| 05.04.2021 | 23,4163 | 23,6341 | 22,5886 | 22,9807 |
| 06.04.2021 | 22,9807 | 23,0896 | 22,3054 | 22,8064 |
| 07.04.2021 | 23,3727 | 24,244 | 23,3727 | 23,8084 |
| 08.04.2021 | 23,5688 | 24,0262 | 22,741 | 22,85 |
| 11.04.2021 | 22,8717 | 23,4381 | 22,2618 | 23,0242 |
| 12.04.2021 | 23,1767 | 23,3074 | 22,2618 | 23,0896 |
| 13.04.2021 | 23,4163 | 24,0698 | 23,1549 | 24,0044 |
| 14.04.2021 | 24,0044 | 24,2223 | 23,3945 | 23,6995 |
| 15.04.2021 | 23,7213 | 24,0916 | 23,6559 | 24,048 |
| 18.04.2021 | 24,2223 | 24,9629 | 24,1133 | 24,8322 |
| 19.04.2021 | 24,6579 | 25,355 | 24,0044 | 25,1153 |
| 20.04.2021 | 25,0936 | 25,1589 | 23,3727 | 24,3965 |
| 21.04.2021 | 23,852 | 24,2658 | 22,8717 | 23,9827 |
| 25.04.2021 | 23,852 | 24,353 | 23,7866 | 24,2658 |
| 26.04.2021 | 24,3094 | 25,6599 | 24,1351 | 24,8975 |
| 27.04.2021 | 24,9411 | 25,246 | 24,4619 | 25,246 |
| 28.04.2021 | 25,246 | 26,6401 | 25,246 | 26,553 |
| 29.04.2021 | 26,553 | 27,25 | 26,1609 | 26,6183 |
| 02.05.2021 | 26,6183 | 27,0104 | 26,4877 | 26,5748 |
| 03.05.2021 | 26,6183 | 27,1411 | 26,4005 | 27,1193 |
| 04.05.2021 | 27,1847 | 27,3154 | 26,3134 | 26,5312 |
| 05.05.2021 | 26,5312 | 27,6639 | 26,1827 | 26,9233 |
| 06.05.2021 | 26,0738 | 26,5748 | 25,2678 | 25,3985 |
| 09.05.2021 | 25,551 | 25,747 | 25,0064 | 25,2025 |
| 10.05.2021 | 25,05 | 25,5946 | 24,9193 | 25,3767 |
| 11.05.2021 | 25,1589 | 25,7035 | 25,05 | 25,6381 |
| 16.05.2021 | 25,9431 | 26,1173 | 25,7688 | 25,8342 |
| 17.05.2021 | 26,0084 | 27,1193 | 25,6817 | 26,7708 |
| 19.05.2021 | 26,4877 | 26,858 | 26,357 | 26,5094 |
| 20.05.2021 | 26,5094 | 27,1847 | 26,5094 | 27,1629 |
| 23.05.2021 | 27,3154 | 27,3154 | 26,553 | 27,054 |
| 24.05.2021 | 27,0976 | 27,4461 | 26,2698 | 26,5312 |
| 25.05.2021 | 27,1193 | 27,1193 | 26,0956 | 26,2698 |
| 26.05.2021 | 26,4441 | 26,6619 | 25,3985 | 25,7906 |
| 27.05.2021 | 25,7253 | 25,7253 | 25,0064 | 25,0064 |
| 30.05.2021 | 25,0064 | 25,5946 | 24,6361 | 25,5946 |
| 31.05.2021 | 25,6163 | 25,7035 | 25,0064 | 25,1589 |
| 01.06.2021 | 25,0064 | 25,1371 | 24,5272 | 24,6143 |
| 02.06.2021 | 24,8975 | 24,9629 | 24,048 | 24,244 |
| 03.06.2021 | 24,2876 | 24,549 | 24,0698 | 24,0916 |
| 06.06.2021 | 24,0916 | 24,7015 | 23,7648 | 23,7648 |
| 07.06.2021 | 23,8955 | 24,3965 | 23,6995 | 23,9609 |
| 08.06.2021 | 23,9609 | 24,6143 | 23,9609 | 24,2876 |
| 09.06.2021 | 24,2876 | 24,5054 | 23,9827 | 24,0698 |
| 10.06.2021 | 24,1133 | 24,2876 | 22,9807 | 23,4163 |
| 13.06.2021 | 23,4163 | 23,8737 | 22,85 | 23,5688 |
| 14.06.2021 | 23,5252 | 23,7648 | 23,1331 | 23,4599 |
| 15.06.2021 | 23,4817 | 23,8955 | 23,4599 | 23,4817 |
| 16.06.2021 | 23,2856 | 24,6579 | 23,0896 | 24,0044 |
| 17.06.2021 | 24,1787 | 24,8322 | 23,4381 | 24,8322 |
| 20.06.2021 | 24,8757 | 24,8757 | 23,7866 | 24,0262 |
| 21.06.2021 | 24,1351 | 24,3965 | 23,5252 | 23,743 |
| 22.06.2021 | 23,9173 | 24,1133 | 23,6123 | 23,7213 |
| 23.06.2021 | 23,8737 | 24,1787 | 23,6995 | 24,0044 |
| 24.06.2021 | 24,0044 | 24,8757 | 23,3727 | 24,4837 |
| 27.06.2021 | 24,6361 | 24,854 | 23,6559 | 23,6559 |
| 28.06.2021 | 23,4599 | 23,8084 | 23,242 | 23,7213 |
| 29.06.2021 | 23,7213 | 24,1351 | 23,5252 | 24,1351 |
| 30.06.2021 | 23,852 | 24,5708 | 23,6559 | 24,5708 |
| 01.07.2021 | 24,6143 | 24,7233 | 24,3094 | 24,7233 |
| 04.07.2021 | 24,7233 | 25,6599 | 24,7233 | 24,9193 |
| 05.07.2021 | 24,745 | 25,7253 | 24,5054 | 25,1589 |
| 06.07.2021 | 25,246 | 25,5074 | 24,7233 | 24,8322 |
| 07.07.2021 | 24,8322 | 25,0718 | 24,6143 | 24,9411 |
| 08.07.2021 | 24,8322 | 25,1371 | 24,6143 | 24,8975 |
| 11.07.2021 | 24,7886 | 25,1371 | 24,6797 | 24,8975 |
| 12.07.2021 | 24,8975 | 25,1589 | 24,6143 | 24,8975 |
| 13.07.2021 | 24,9193 | 25,4639 | 24,6579 | 25,0282 |
| 15.07.2021 | 25,0718 | 25,2243 | 24,8322 | 24,9629 |
| 18.07.2021 | 25,05 | 25,05 | 24,745 | 24,7668 |
| 25.07.2021 | 24,9411 | 25,5074 | 24,7668 | 24,9629 |
| 26.07.2021 | 24,9847 | 25,1589 | 24,3965 | 24,5708 |
| 27.07.2021 | 24,6579 | 24,9629 | 24,5272 | 24,5272 |
| 28.07.2021 | 24,5054 | 25,551 | 24,5054 | 24,6579 |
| 29.07.2021 | 24,5054 | 24,9411 | 24,4401 | 24,5054 |
| 01.08.2021 | 24,7233 | 25,551 | 24,6143 | 25,3767 |
| 02.08.2021 | 25,5946 | 26,1173 | 25,3114 | 25,6381 |
| 03.08.2021 | 25,7688 | 26,0302 | 25,1807 | 25,9867 |
| 04.08.2021 | 26,4659 | 27,1411 | 25,6381 | 27,1411 |
| 05.08.2021 | 27,0758 | 27,0758 | 26,1391 | 26,5748 |
| 08.08.2021 | 26,553 | 26,9233 | 26,1391 | 26,248 |
| 09.08.2021 | 26,2698 | 26,8144 | 26,2045 | 26,357 |
| 10.08.2021 | 26,6837 | 26,7055 | 25,5074 | 26,1391 |
| 11.08.2021 | 26,2698 | 26,7926 | 25,8995 | 26,6837 |
| 12.08.2021 | 26,7708 | 27,0976 | 25,551 | 26,1391 |
| 15.08.2021 | 26,248 | 26,8362 | 26,0302 | 26,4659 |
| 16.08.2021 | 26,3352 | 26,8144 | 26,1173 | 26,5748 |
| 17.08.2021 | 26,749 | 26,7708 | 26,1391 | 26,7708 |
| 18.08.2021 | 26,9451 | 27,0322 | 26,4877 | 26,9451 |
| 19.08.2021 | 26,9015 | 27,0104 | 26,4877 | 26,9887 |
| 22.08.2021 | 26,9887 | 27,4897 | 26,7055 | 27,2283 |
| 23.08.2021 | 27,2936 | 27,4679 | 26,9669 | 27,3807 |
| 24.08.2021 | 27,3372 | 27,4025 | 26,8144 | 27,4025 |
| 25.08.2021 | 27,4025 | 27,4243 | 26,6837 | 27,4025 |
| 26.08.2021 | 27,4243 | 27,4897 | 27,1193 | 27,4243 |
| 30.08.2021 | 27,5114 | 27,9471 | 27,4025 | 27,6203 |
| 31.08.2021 | 27,6639 | 27,7728 | 27,4461 | 27,7728 |
| 01.09.2021 | 27,6857 | 27,9471 | 27,6203 | 27,6639 |
| 02.09.2021 | 27,7946 | 27,7946 | 27,5114 | 27,751 |
| 05.09.2021 | 27,7946 | 28,5352 | 27,7075 | 28,3827 |
| 06.09.2021 | 28,3827 | 29,363 | 28,3827 | 28,7095 |
| 07.09.2021 | 29,0362 | 29,6243 | 27,8817 | 27,8817 |
| 08.09.2021 | 28,0124 | 28,6441 | 27,4897 | 28,4045 |
| 09.09.2021 | 28,5352 | 29,6679 | 28,5352 | 29,3412 |
| 12.09.2021 | 29,0798 | 29,864 | 28,8837 | 29,6243 |
| 13.09.2021 | 29,7333 | 30,0164 | 29,254 | 29,5154 |
| 14.09.2021 | 29,6026 | 29,6026 | 28,9055 | 29,1451 |
| 15.09.2021 | 29,3847 | 29,7768 | 28,6006 | 29,6026 |
| 16.09.2021 | 30,2996 | 30,2996 | 29,1887 | 29,1887 |
| 19.09.2021 | 29,1887 | 29,1887 | 28,0996 | 28,753 |
| 20.09.2021 | 28,5788 | 29,4501 | 28,5788 | 29,0362 |
| 21.09.2021 | 29,0798 | 29,2758 | 28,4917 | 29,1016 |
| 22.09.2021 | 29,1451 | 29,2105 | 28,9273 | 29,1016 |
| 23.09.2021 | 29,1016 | 29,2105 | 28,3174 | 28,9055 |
| 26.09.2021 | 28,9273 | 29,1451 | 28,7748 | 29,0362 |
| 27.09.2021 | 29,0362 | 29,4065 | 28,2738 | 29,4065 |
| 28.09.2021 | 29,9511 | 29,9511 | 29,2758 | 29,4065 |
| 29.09.2021 | 29,4501 | 29,9293 | 28,7313 | 29,9293 |
| 30.09.2021 | 29,8422 | 29,8422 | 29,1887 | 29,254 |
| 03.10.2021 | 29,363 | 29,8204 | 29,1016 | 29,1016 |
| 04.10.2021 | 29,2323 | 29,3194 | 28,6441 | 28,6441 |
| 05.10.2021 | 28,5352 | 29,254 | 28,2956 | 28,6006 |
| 06.10.2021 | 28,753 | 29,6897 | 28,753 | 29,4065 |
| 07.10.2021 | 29,4501 | 29,5372 | 29,2323 | 29,4065 |
| 10.10.2021 | 29,4937 | 29,6243 | 29,254 | 29,254 |
| 11.10.2021 | 29,254 | 29,4065 | 28,753 | 28,753 |
| 12.10.2021 | 28,753 | 29,0798 | 28,6441 | 28,7313 |
| 13.10.2021 | 28,6877 | 28,9491 | 28,0342 | 28,0342 |
| 14.10.2021 | 28,1213 | 28,2738 | 27,4243 | 27,8164 |
| 17.10.2021 | 27,8164 | 28,2956 | 27,555 | 28,1867 |
| 18.10.2021 | 28,2085 | 28,2956 | 27,4679 | 27,6639 |
| 19.10.2021 | 27,6857 | 28,0996 | 27,6857 | 27,9907 |
| 20.10.2021 | 27,9907 | 28,0124 | 27,6857 | 27,7293 |
| 21.10.2021 | 27,86 | 29,6243 | 27,6857 | 27,751 |
| 24.10.2021 | 27,86 | 28,0778 | 27,7293 | 27,7728 |
| 25.10.2021 | 27,8382 | 29,4283 | 27,8382 | 28,9055 |
| 26.10.2021 | 29,0144 | 29,6243 | 29,0144 | 29,4065 |
| 27.10.2021 | 29,4719 | 29,8422 | 29,1887 | 29,5372 |
| 31.10.2021 | 29,5372 | 29,6679 | 28,8837 | 29,254 |
| 01.11.2021 | 29,2758 | 29,864 | 29,1887 | 29,3412 |
| 02.11.2021 | 29,1887 | 29,6026 | 28,7748 | 29,2323 |
| 03.11.2021 | 29,2323 | 29,755 | 29,2323 | 29,363 |
| 04.11.2021 | 29,6679 | 32,0204 | 29,1887 | 30,6699 |
| 07.11.2021 | 30,6699 | 31,9333 | 30,4085 | 31,9115 |
| 08.11.2021 | 31,9987 | 32,26 | 31,5848 | 32,064 |
| 09.11.2021 | 32,1293 | 32,1947 | 31,1491 | 31,5194 |
| 10.11.2021 | 31,5848 | 31,7808 | 30,9749 | 31,4977 |
| 11.11.2021 | 31,6283 | 32,1076 | 30,8224 | 31,062 |
| 14.11.2021 | 31,2798 | 32,1511 | 31,2798 | 32,1293 |
| 15.11.2021 | 32,0858 | 32,4343 | 31,4759 | 32,0858 |
| 16.11.2021 | 32,3472 | 32,7393 | 31,6283 | 32,5432 |
| 17.11.2021 | 32,6739 | 32,9789 | 32,1076 | 32,761 |
| 18.11.2021 | 32,761 | 33,8284 | 32,1293 | 32,761 |
| 21.11.2021 | 32,761 | 33,1749 | 32,2818 | 32,565 |
| 22.11.2021 | 32,5432 | 34,569 | 32,3036 | 34,5472 |
| 23.11.2021 | 34,569 | 34,765 | 33,371 | 34,0898 |
| 24.11.2021 | 34,0898 | 34,2205 | 33,5452 | 33,763 |
| 25.11.2021 | 33,3274 | 33,9809 | 32,7828 | 33,0224 |
| 28.11.2021 | 33,3274 | 34,2858 | 33,1749 | 33,9373 |
| 29.11.2021 | 33,9591 | 35,2007 | 33,9373 | 35,1136 |
| 30.11.2021 | 35,9849 | 37,1393 | 34,7433 | 37,0087 |
| 01.12.2021 | 37,1393 | 37,2483 | 36,268 | 36,4859 |
| 02.12.2021 | 36,4859 | 37,1611 | 36,377 | 36,377 |
| 05.12.2021 | 36,377 | 38,1196 | 36,2898 | 37,9235 |
| 06.12.2021 | 38,1413 | 38,4463 | 37,0304 | 37,1829 |
| 07.12.2021 | 37,6403 | 37,8146 | 37,1393 | 37,1829 |
| 08.12.2021 | 37,0304 | 38,381 | 37,0304 | 37,9017 |
| 09.12.2021 | 37,9235 | 38,3156 | 36,7255 | 37,1393 |
| 12.12.2021 | 37,1611 | 37,575 | 36,7908 | 37,379 |
| 13.12.2021 | 37,379 | 37,8146 | 37,2483 | 37,379 |
| 14.12.2021 | 37,379 | 41,1038 | 37,3354 | 41,1038 |
| 15.12.2021 | 42,4761 | 43,2385 | 40,1453 | 42,8464 |
| 16.12.2021 | 42,4761 | 44,088 | 38,773 | 40,886 |
| 19.12.2021 | 38,8602 | 42,4761 | 37,2483 | 40,9731 |
| 20.12.2021 | 40,9731 | 43,587 | 36,878 | 38,5552 |
| 21.12.2021 | 38,577 | 39,1651 | 36,6601 | 37,074 |
| 22.12.2021 | 37,2918 | 37,3572 | 34,8957 | 35,3967 |
| 23.12.2021 | 35,6363 | 35,6799 | 34,373 | 34,6561 |
| 26.12.2021 | 34,9611 | 35,0047 | 33,7413 | 33,9373 |
| 27.12.2021 | 34,068 | 34,7433 | 31,8026 | 32,565 |
| 28.12.2021 | 32,6739 | 34,3294 | 32,0422 | 32,9353 |
| 29.12.2021 | 33,262 | 33,4581 | 32,0422 | 32,1293 |
| 30.12.2021 | 32,1511 | 34,5254 | 31,5412 | 32,5214 |