MPARK
MLP SAĞLIK HİZMETLERİ A.Ş.
17:59:42
449.5 ₺
+7.000 (%+1.58)
Önceki Kapanış: 442.5·
Volatilite: 3.790
Düşük₺437
Yüksek₺453.75
Piyasa Verileri
Önceki haftaya göre (WoW)
+1.58%
Önceki aya göre (MoM)
-0.77%
Yılbaşından bugüne (YTD)
+18.13%
Önceki yıla göre (YoY)
+40.47%
MPARK: MLP SAĞLIK HİZMETLERİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 48,4704
KAPANIŞ 48,6324
En Düşük
DÜŞÜK 30,5174
En Yüksek
YÜKSEK 100,2545
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 32,7175 | 33,9155 | 32,6739 | 33,9155 |
| 03.01.2022 | 33,9809 | 34,765 | 33,4363 | 33,5017 |
| 04.01.2022 | 33,4145 | 33,9155 | 32,8264 | 33,3056 |
| 05.01.2022 | 33,2403 | 34,569 | 33,2403 | 33,872 |
| 06.01.2022 | 33,9155 | 35,2007 | 33,763 | 35,1789 |
| 09.01.2022 | 35,6146 | 37,0304 | 35,375 | 35,4621 |
| 10.01.2022 | 35,9413 | 36,6819 | 35,3967 | 35,5057 |
| 11.01.2022 | 35,9413 | 36,4423 | 35,1136 | 35,2007 |
| 12.01.2022 | 35,2878 | 35,9413 | 35,0918 | 35,1789 |
| 13.01.2022 | 35,1789 | 35,4621 | 34,5254 | 35,3967 |
| 16.01.2022 | 35,4403 | 36,7255 | 35,4403 | 36,4641 |
| 17.01.2022 | 36,573 | 36,573 | 35,1136 | 35,1353 |
| 18.01.2022 | 35,9195 | 37,3572 | 34,8957 | 36,8562 |
| 19.01.2022 | 36,9215 | 39,3394 | 36,9215 | 37,9017 |
| 20.01.2022 | 38,1196 | 38,2067 | 36,769 | 37,6839 |
| 23.01.2022 | 37,7057 | 38,4681 | 35,8977 | 36,8126 |
| 24.01.2022 | 37,3572 | 37,3572 | 36,3334 | 36,5077 |
| 25.01.2022 | 36,573 | 37,1176 | 36,1373 | 36,1373 |
| 26.01.2022 | 36,1809 | 36,769 | 34,5254 | 35,7017 |
| 27.01.2022 | 35,6146 | 36,7908 | 35,5057 | 36,3334 |
| 30.01.2022 | 36,573 | 37,7275 | 36,4205 | 37,1393 |
| 31.01.2022 | 37,4443 | 37,5968 | 36,7908 | 37,2047 |
| 01.02.2022 | 37,4879 | 38,1196 | 36,6166 | 37,0087 |
| 02.02.2022 | 37,0522 | 37,4007 | 35,3096 | 35,5928 |
| 03.02.2022 | 35,7235 | 36,2463 | 34,7215 | 34,8522 |
| 06.02.2022 | 34,8957 | 35,1789 | 33,8502 | 35,1789 |
| 07.02.2022 | 34,7433 | 35,2225 | 34,6561 | 34,7433 |
| 08.02.2022 | 35,2878 | 35,9195 | 33,567 | 34,3294 |
| 09.02.2022 | 34,2858 | 34,6779 | 34,0462 | 34,5254 |
| 10.02.2022 | 34,1987 | 34,765 | 33,8284 | 34,0462 |
| 13.02.2022 | 33,6759 | 34,8086 | 33,1967 | 34,0027 |
| 14.02.2022 | 33,763 | 35,3314 | 33,5452 | 33,7848 |
| 15.02.2022 | 33,872 | 34,3947 | 33,6977 | 34,3947 |
| 16.02.2022 | 34,4383 | 34,7433 | 33,9155 | 34,4165 |
| 17.02.2022 | 34,373 | 34,7868 | 34,2858 | 34,6561 |
| 20.02.2022 | 34,9175 | 35,9413 | 34,264 | 34,8522 |
| 21.02.2022 | 33,763 | 34,6997 | 33,763 | 34,0244 |
| 22.02.2022 | 34,2205 | 35,1789 | 33,9809 | 34,264 |
| 23.02.2022 | 30,9313 | 33,2185 | 30,9313 | 31,6283 |
| 24.02.2022 | 31,8026 | 33,2185 | 31,4541 | 33,1096 |
| 27.02.2022 | 33,0878 | 33,6323 | 32,2383 | 32,2383 |
| 28.02.2022 | 32,7828 | 32,7828 | 32,1511 | 32,7175 |
| 01.03.2022 | 32,7393 | 33,0224 | 32,369 | 32,7828 |
| 02.03.2022 | 32,9789 | 33,2185 | 32,5432 | 33,0224 |
| 03.03.2022 | 33,2185 | 33,2185 | 32,5214 | 32,6521 |
| 06.03.2022 | 32,6521 | 32,9135 | 32,3254 | 32,6739 |
| 07.03.2022 | 32,6739 | 33,2838 | 32,369 | 33,262 |
| 08.03.2022 | 34,0244 | 34,8522 | 32,369 | 33,2838 |
| 09.03.2022 | 33,4363 | 33,5888 | 32,5432 | 32,6739 |
| 10.03.2022 | 32,8482 | 32,87 | 31,2145 | 32,1293 |
| 13.03.2022 | 32,4125 | 32,6086 | 31,0402 | 31,5412 |
| 14.03.2022 | 31,2145 | 31,5848 | 30,5174 | 31,062 |
| 15.03.2022 | 31,062 | 32,0204 | 30,9967 | 31,367 |
| 16.03.2022 | 31,367 | 31,9769 | 31,2798 | 31,8897 |
| 17.03.2022 | 31,9551 | 32,2383 | 31,6283 | 31,9987 |
| 20.03.2022 | 32,1293 | 32,4343 | 32,064 | 32,3254 |
| 21.03.2022 | 32,3254 | 32,6086 | 32,0858 | 32,565 |
| 22.03.2022 | 32,565 | 32,8264 | 32,3907 | 32,4997 |
| 23.03.2022 | 32,6739 | 33,0007 | 32,26 | 32,5868 |
| 24.03.2022 | 32,6957 | 33,1313 | 32,369 | 32,8917 |
| 27.03.2022 | 33,066 | 33,8066 | 32,9353 | 33,2403 |
| 28.03.2022 | 33,3492 | 33,5234 | 32,6739 | 33,5017 |
| 29.03.2022 | 33,5888 | 33,7413 | 33,1313 | 33,3927 |
| 30.03.2022 | 33,4145 | 33,4145 | 32,9353 | 33,0007 |
| 31.03.2022 | 33,0007 | 33,9809 | 33,0007 | 33,872 |
| 03.04.2022 | 34,4819 | 34,8957 | 33,4799 | 33,763 |
| 04.04.2022 | 33,8284 | 34,5254 | 33,5888 | 34,3294 |
| 05.04.2022 | 34,3076 | 34,569 | 33,4145 | 34,5254 |
| 06.04.2022 | 34,8086 | 35,5928 | 34,5908 | 35,266 |
| 07.04.2022 | 35,4839 | 35,876 | 34,6343 | 35,6581 |
| 10.04.2022 | 35,7235 | 36,0502 | 35,1136 | 36,0502 |
| 11.04.2022 | 36,0502 | 37,0087 | 35,6146 | 36,769 |
| 12.04.2022 | 36,9651 | 37,4661 | 35,3967 | 37,3354 |
| 13.04.2022 | 37,575 | 38,5117 | 37,3572 | 37,8582 |
| 14.04.2022 | 38,0107 | 38,2067 | 37,1176 | 38,1196 |
| 17.04.2022 | 38,1849 | 38,7513 | 37,771 | 38,7295 |
| 18.04.2022 | 38,9037 | 39,2305 | 38,1196 | 39,2305 |
| 19.04.2022 | 39,4265 | 39,4265 | 37,5097 | 37,9235 |
| 20.04.2022 | 37,9671 | 38,0107 | 37,1393 | 37,9453 |
| 21.04.2022 | 37,9453 | 37,9453 | 36,268 | 37,3136 |
| 24.04.2022 | 36,8562 | 37,0304 | 35,0264 | 36,5948 |
| 25.04.2022 | 36,4641 | 36,5948 | 35,2878 | 35,3967 |
| 26.04.2022 | 35,7235 | 35,7235 | 34,9175 | 35,375 |
| 27.04.2022 | 35,5274 | 35,5492 | 34,5908 | 35,2443 |
| 28.04.2022 | 35,5274 | 35,5274 | 34,4601 | 34,569 |
| 04.05.2022 | 34,874 | 34,9175 | 34,3294 | 34,569 |
| 05.05.2022 | 34,5472 | 34,9829 | 33,8066 | 34,9175 |
| 08.05.2022 | 35,1571 | 35,7453 | 34,9829 | 35,3967 |
| 09.05.2022 | 35,6799 | 35,6799 | 34,4819 | 34,8522 |
| 10.05.2022 | 35,3096 | 35,3967 | 33,5452 | 34,1769 |
| 11.05.2022 | 33,9373 | 33,9591 | 32,1947 | 32,9353 |
| 12.05.2022 | 32,9571 | 33,4581 | 32,8917 | 33,2185 |
| 15.05.2022 | 33,2838 | 33,3274 | 32,6303 | 32,6957 |
| 16.05.2022 | 32,7175 | 32,8482 | 31,1491 | 32,6957 |
| 17.05.2022 | 32,6303 | 32,6739 | 31,8244 | 32,6521 |
| 19.05.2022 | 32,565 | 32,8917 | 32,1729 | 32,761 |
| 22.05.2022 | 32,9135 | 33,2838 | 32,2383 | 33,1096 |
| 23.05.2022 | 33,0007 | 33,066 | 32,26 | 32,4125 |
| 24.05.2022 | 32,4125 | 33,0007 | 32,4125 | 32,9135 |
| 25.05.2022 | 35,7235 | 36,2027 | 35,6146 | 36,2027 |
| 26.05.2022 | 37,6403 | 39,6443 | 36,4859 | 38,6641 |
| 29.05.2022 | 38,6423 | 40,7335 | 38,3374 | 39,5137 |
| 30.05.2022 | 39,5354 | 39,8186 | 38,3374 | 38,3374 |
| 31.05.2022 | 38,5117 | 40,1889 | 38,4245 | 39,6443 |
| 01.06.2022 | 39,6661 | 39,7097 | 38,9473 | 39,1869 |
| 02.06.2022 | 39,8622 | 40,6899 | 39,2958 | 40,2325 |
| 05.06.2022 | 40,2325 | 40,3196 | 39,1651 | 39,3176 |
| 06.06.2022 | 39,2087 | 39,4047 | 38,4463 | 38,6206 |
| 07.06.2022 | 38,9473 | 38,9473 | 37,0087 | 37,4007 |
| 08.06.2022 | 37,4007 | 37,7275 | 36,769 | 37,1176 |
| 09.06.2022 | 37,1176 | 37,3354 | 36,4205 | 36,4205 |
| 12.06.2022 | 36,268 | 38,4681 | 36,072 | 36,5512 |
| 13.06.2022 | 37,9453 | 38,272 | 36,5512 | 38,0107 |
| 14.06.2022 | 38,2285 | 38,272 | 37,4443 | 37,8582 |
| 15.06.2022 | 38,1631 | 38,1631 | 37,1176 | 37,4007 |
| 16.06.2022 | 37,6839 | 37,88 | 36,7037 | 36,7473 |
| 19.06.2022 | 36,7037 | 37,0958 | 36,2245 | 37,0304 |
| 20.06.2022 | 37,1176 | 37,575 | 36,9215 | 37,2047 |
| 21.06.2022 | 36,9869 | 37,5532 | 36,9651 | 37,1611 |
| 22.06.2022 | 37,1829 | 37,4225 | 36,1156 | 36,1809 |
| 23.06.2022 | 36,3116 | 37,2918 | 36,3116 | 36,9215 |
| 26.06.2022 | 36,377 | 36,8126 | 36,377 | 36,6383 |
| 27.06.2022 | 36,769 | 36,878 | 36,2027 | 36,4859 |
| 28.06.2022 | 36,4859 | 36,5948 | 35,4403 | 35,8324 |
| 29.06.2022 | 35,9413 | 36,4859 | 34,9611 | 35,5274 |
| 30.06.2022 | 35,375 | 36,1809 | 35,2878 | 36,1591 |
| 03.07.2022 | 36,573 | 36,7255 | 36,268 | 36,7037 |
| 04.07.2022 | 36,769 | 36,9215 | 35,4839 | 35,8977 |
| 05.07.2022 | 36,1591 | 36,4205 | 35,7235 | 36,2898 |
| 06.07.2022 | 36,2898 | 36,6601 | 36,1809 | 36,4423 |
| 07.07.2022 | 36,4641 | 38,882 | 36,3987 | 38,1196 |
| 12.07.2022 | 38,0107 | 39,6879 | 37,9453 | 39,5137 |
| 13.07.2022 | 39,5137 | 40,1236 | 39,078 | 40,0147 |
| 17.07.2022 | 40,3196 | 41,9315 | 40,1671 | 41,7137 |
| 18.07.2022 | 41,8226 | 42,4761 | 41,4741 | 42,4107 |
| 19.07.2022 | 42,585 | 43,391 | 42,2147 | 43,1296 |
| 20.07.2022 | 43,1296 | 43,5217 | 42,4979 | 42,8028 |
| 21.07.2022 | 42,8028 | 44,6108 | 41,3434 | 43,1513 |
| 24.07.2022 | 43,2603 | 44,1098 | 43,0424 | 43,5652 |
| 25.07.2022 | 43,783 | 45,3732 | 42,7157 | 44,8504 |
| 26.07.2022 | 45,1989 | 45,6563 | 44,9811 | 45,3732 |
| 27.07.2022 | 45,395 | 45,6346 | 44,3276 | 44,6543 |
| 28.07.2022 | 44,8722 | 45,3296 | 44,1533 | 44,6108 |
| 31.07.2022 | 44,6543 | 44,8504 | 44,0227 | 44,088 |
| 01.08.2022 | 44,088 | 44,7197 | 43,8048 | 44,3058 |
| 02.08.2022 | 44,5019 | 44,6326 | 44,2623 | 44,5019 |
| 03.08.2022 | 44,5019 | 45,0464 | 43,5652 | 44,1969 |
| 04.08.2022 | 44,2187 | 44,5019 | 43,8702 | 44,3276 |
| 07.08.2022 | 44,5237 | 45,3514 | 44,2623 | 44,2623 |
| 08.08.2022 | 44,3494 | 45,7653 | 43,783 | 44,8286 |
| 09.08.2022 | 44,6543 | 45,395 | 44,5454 | 45,395 |
| 10.08.2022 | 45,5257 | 46,1791 | 45,09 | 45,896 |
| 11.08.2022 | 45,2643 | 47,9 | 43,3256 | 46,898 |
| 14.08.2022 | 46,789 | 47,0069 | 45,4167 | 46,7455 |
| 15.08.2022 | 46,7673 | 47,094 | 44,7633 | 46,8544 |
| 16.08.2022 | 46,9415 | 47,0722 | 45,4167 | 46,288 |
| 17.08.2022 | 46,3098 | 46,3534 | 44,5454 | 45,3514 |
| 18.08.2022 | 45,3514 | 45,395 | 43,2385 | 44,2187 |
| 21.08.2022 | 43,5434 | 44,4147 | 43,4999 | 43,9791 |
| 22.08.2022 | 44,0009 | 44,393 | 43,9137 | 44,1316 |
| 23.08.2022 | 44,2187 | 45,0247 | 43,6959 | 43,9355 |
| 24.08.2022 | 44,0009 | 44,1316 | 43,8266 | 44,0444 |
| 25.08.2022 | 44,1316 | 44,4801 | 43,8266 | 43,9355 |
| 28.08.2022 | 43,892 | 44,5019 | 43,8048 | 43,8484 |
| 30.08.2022 | 43,9137 | 44,4147 | 43,9137 | 44,1098 |
| 31.08.2022 | 44,1316 | 45,0029 | 44,1316 | 44,5019 |
| 01.09.2022 | 44,5672 | 45,8524 | 44,3494 | 45,6346 |
| 04.09.2022 | 45,787 | 46,0702 | 44,6979 | 45,9395 |
| 05.09.2022 | 47,9435 | 48,5099 | 46,288 | 46,7019 |
| 06.09.2022 | 46,8326 | 47,1158 | 45,787 | 46,3534 |
| 07.09.2022 | 46,593 | 50,5357 | 46,5277 | 49,294 |
| 08.09.2022 | 49,1851 | 51,603 | 48,4663 | 51,5812 |
| 11.09.2022 | 51,5812 | 51,8862 | 49,6861 | 50,2089 |
| 12.09.2022 | 50,5139 | 51,5159 | 49,8604 | 50,3178 |
| 13.09.2022 | 50,0564 | 51,0584 | 49,0109 | 50,5357 |
| 14.09.2022 | 50,5574 | 52,0822 | 50,4485 | 51,0367 |
| 15.09.2022 | 50,8406 | 52,6486 | 50,4485 | 52,6486 |
| 18.09.2022 | 52,6486 | 53,3456 | 50,1 | 50,1 |
| 19.09.2022 | 50,0129 | 51,2763 | 50,0129 | 51,0802 |
| 20.09.2022 | 51,0802 | 51,8426 | 50,7099 | 51,0584 |
| 21.09.2022 | 51,0584 | 51,4287 | 50,7099 | 51,4287 |
| 22.09.2022 | 51,4505 | 51,908 | 51,4287 | 51,7119 |
| 25.09.2022 | 51,7119 | 52,4525 | 51,7119 | 51,9515 |
| 26.09.2022 | 51,908 | 52,4525 | 50,3832 | 52,2783 |
| 27.09.2022 | 52,2347 | 52,6486 | 51,1456 | 51,2327 |
| 28.09.2022 | 51,7555 | 53,7595 | 50,7317 | 52,4307 |
| 29.09.2022 | 52,4525 | 53,6506 | 52,2783 | 53,6288 |
| 02.10.2022 | 53,6941 | 56,7437 | 52,3872 | 55,4912 |
| 03.10.2022 | 55,4912 | 57,4516 | 54,2823 | 56,7982 |
| 04.10.2022 | 56,6348 | 57,2338 | 55,6001 | 57,0704 |
| 05.10.2022 | 57,0704 | 62,625 | 55,709 | 58,6497 |
| 06.10.2022 | 58,2685 | 58,9764 | 56,9615 | 58,5408 |
| 09.10.2022 | 58,5408 | 59,3576 | 56,1991 | 58,1596 |
| 10.10.2022 | 58,1051 | 58,9764 | 56,9071 | 58,0507 |
| 11.10.2022 | 58,2685 | 59,521 | 57,0704 | 59,521 |
| 12.10.2022 | 59,521 | 62,3527 | 58,922 | 62,3527 |
| 13.10.2022 | 62,4616 | 66,2191 | 62,4072 | 64,9122 |
| 16.10.2022 | 65,5657 | 70,3034 | 64,9122 | 70,3034 |
| 17.10.2022 | 70,3034 | 70,3578 | 66,8182 | 68,1251 |
| 18.10.2022 | 68,1796 | 69,8677 | 66,437 | 67,2538 |
| 19.10.2022 | 67,3083 | 67,635 | 65,2389 | 65,2934 |
| 20.10.2022 | 65,2934 | 66,437 | 63,6597 | 64,0953 |
| 23.10.2022 | 64,4221 | 68,234 | 64,4221 | 66,1102 |
| 24.10.2022 | 66,8182 | 69,7043 | 65,2389 | 66,7637 |
| 25.10.2022 | 67,1449 | 71,8282 | 66,328 | 69,8133 |
| 26.10.2022 | 69,8133 | 73,7886 | 69,4865 | 69,7588 |
| 27.10.2022 | 69,9766 | 70,8479 | 66,4914 | 69,4321 |
| 30.10.2022 | 70,4667 | 71,1202 | 69,3776 | 70,9568 |
| 31.10.2022 | 70,9568 | 76,8381 | 70,739 | 74,9866 |
| 01.11.2022 | 75,0411 | 76,6748 | 73,4074 | 73,4074 |
| 02.11.2022 | 73,6797 | 75,3134 | 71,1747 | 74,6054 |
| 03.11.2022 | 74,8777 | 80,3234 | 74,8233 | 80,3234 |
| 06.11.2022 | 80,3234 | 83,7541 | 77,4372 | 82,7739 |
| 07.11.2022 | 82,7739 | 84,2987 | 80,4323 | 81,2491 |
| 08.11.2022 | 81,2491 | 82,1204 | 77,2193 | 77,6005 |
| 09.11.2022 | 77,6005 | 80,5956 | 77,4372 | 78,7441 |
| 10.11.2022 | 78,962 | 80,5956 | 76,2936 | 78,3085 |
| 13.11.2022 | 78,3085 | 80,8135 | 77,3283 | 79,1798 |
| 14.11.2022 | 79,5065 | 79,9966 | 75,5312 | 78,9075 |
| 15.11.2022 | 78,4174 | 79,2342 | 76,8381 | 77,056 |
| 16.11.2022 | 77,056 | 77,3283 | 73,4618 | 75,5856 |
| 17.11.2022 | 75,5856 | 78,6897 | 75,4223 | 77,1649 |
| 20.11.2022 | 75,2045 | 77,5461 | 72,5361 | 76,7837 |
| 21.11.2022 | 77,0015 | 78,4174 | 76,6203 | 78,0906 |
| 22.11.2022 | 78,6897 | 80,16 | 77,4916 | 78,5263 |
| 23.11.2022 | 79,4521 | 84,9522 | 79,3431 | 81,7392 |
| 24.11.2022 | 82,0115 | 84,0264 | 79,7243 | 82,2838 |
| 27.11.2022 | 82,2838 | 85,3334 | 81,8481 | 84,0264 |
| 28.11.2022 | 84,4621 | 88,0017 | 82,665 | 86,368 |
| 29.11.2022 | 86,368 | 89,0909 | 85,6056 | 87,2393 |
| 30.11.2022 | 87,5661 | 91,3236 | 86,2047 | 89,5265 |
| 01.12.2022 | 89,5265 | 93,3385 | 85,4423 | 86,0413 |
| 04.12.2022 | 86,3136 | 88,1651 | 83,264 | 83,264 |
| 05.12.2022 | 83,6452 | 85,6601 | 82,9373 | 84,4621 |
| 06.12.2022 | 84,5165 | 85,4423 | 81,358 | 84,9522 |
| 07.12.2022 | 84,0264 | 84,9522 | 81,2491 | 83,264 |
| 08.12.2022 | 83,6452 | 85,4967 | 83,3185 | 85,0611 |
| 11.12.2022 | 85,3878 | 86,5859 | 84,5165 | 85,3334 |
| 12.12.2022 | 85,3334 | 89,4721 | 85,0066 | 89,4721 |
| 13.12.2022 | 89,6354 | 89,7443 | 84,4621 | 84,4621 |
| 14.12.2022 | 84,8433 | 87,076 | 83,972 | 85,9868 |
| 15.12.2022 | 86,2591 | 89,0909 | 85,4967 | 86,7492 |
| 18.12.2022 | 87,076 | 89,4721 | 86,7492 | 87,675 |
| 19.12.2022 | 88,2196 | 91,0513 | 87,1849 | 90,3978 |
| 20.12.2022 | 89,8533 | 90,9968 | 88,982 | 89,0364 |
| 21.12.2022 | 89,1453 | 90,2889 | 88,1651 | 88,4918 |
| 22.12.2022 | 88,5463 | 91,2147 | 88,5463 | 90,9968 |
| 25.12.2022 | 91,487 | 93,8286 | 90,0711 | 93,6652 |
| 26.12.2022 | 94,1009 | 97,8039 | 91,8137 | 96,9871 |
| 27.12.2022 | 97,3683 | 97,9128 | 87,675 | 93,1751 |
| 28.12.2022 | 92,5761 | 99,4921 | 92,5216 | 98,0217 |
| 29.12.2022 | 98,1851 | 100,2545 | 96,3336 | 98,2396 |