Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
MLP SAĞLIK HİZMETLERİ A.Ş. logosu
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
AL451
SAT454.25

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MPARK: MLP SAĞLIK HİZMETLERİ A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 302,4732
KAPANIŞ 302,9802

En Düşük

DÜŞÜK 150,4089

En Yüksek

YÜKSEK 427,4837
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024162,2804162,6072156,9437159,4487
02.01.2024159,3398160,1022152,6961153,7852
03.01.2024155,7456156,508152,1515152,3693
04.01.2024152,4783156,3991151,498154,5476
07.01.2024154,5476156,2902153,7852154,6565
08.01.2024154,6565155,7456150,4089152,4783
09.01.2024152,4783153,6763151,3891152,4783
10.01.2024153,5674160,1022152,4783153,2406
11.01.2024152,1515158,9041151,7159158,4685
14.01.2024158,4685161,1913156,2902158,5774
15.01.2024159,013161,7359158,2506160,7556
16.01.2024160,7556168,8152160,32167,3993
17.01.2024168,0528171,9737166,8548169,033
18.01.2024169,7954171,8648166,0924169,4687
21.01.2024169,4687176,3302168,2706172,0826
22.01.2024174,152174,3698166,7459166,8548
23.01.2024167,1815173,7163166,0924171,9737
24.01.2024173,1717178,2906171,1024176,548
25.01.2024177,0926180,1422176,0035179,7065
28.01.2024181,1224183,6274176,0035177,0926
29.01.2024178,2906178,3996175,1322175,35
30.01.2024177,855179,7065176,8748177,5283
31.01.2024177,6372182,4293177,3104181,1224
01.02.2024181,558182,865175,35176,4391
04.02.2024176,4391176,4391171,7559174,2609
05.02.2024174,2609180,4689172,6272178,8352
06.02.2024179,3798181,0135176,9837177,9639
07.02.2024179,162181,667176,9837179,4887
08.02.2024179,4887184,7165176,8748182,5383
11.02.2024182,6472189,5087181,3402189,5087
12.02.2024189,3998190,1622180,0333180,0333
13.02.2024180,2511183,8452174,152178,3996
14.02.2024178,3996181,8848178,2906180,0333
15.02.2024180,7956184,7165178,2906178,9441
18.02.2024179,3798184,3898179,162182,4293
19.02.2024182,865187,3304179,162186,4591
20.02.2024186,4591186,4591179,5976181,9937
21.02.2024182,7561185,8056181,1224185,1522
22.02.2024185,2611187,2215183,4096186,677
25.02.2024186,677195,6078185,9146193,9741
26.02.2024194,3009202,0337190,0533201,4891
27.02.2024201,4891204,5387194,9543199,3109
28.02.2024199,8554200,8356186,2413186,2413
29.02.2024186,7859188,4196172,0826181,8848
03.03.2024181,1224185,8056179,4887181,558
04.03.2024181,3402185,1522177,3104181,8848
05.03.2024181,8848186,0235176,2213186,0235
06.03.2024184,6076190,8156183,7363188,9641
07.03.2024189,5087192,0137187,1126190,5978
10.03.2024192,2315192,885184,2809185,4789
11.03.2024186,2413198,8752186,2413189,7265
12.03.2024189,7265199,9643185,9146194,7365
13.03.2024194,9543211,5091194,9543204,103
14.03.2024204,212206,4991200,2911202,1426
17.03.2024202,7961205,6278193,7563195,39
18.03.2024195,39200,2911182,4293187,875
19.03.2024196,0435203,6674189,9443199,5287
20.03.2024199,8554211,727199,7465210,7467
21.03.2024211,727218,1528206,608210,2022
24.03.2024210,2022210,2022201,4891209,7665
25.03.2024209,7665209,7665194,192196,8059
26.03.2024196,588200,4190,4889192,3404
27.03.2024194,083200,4192,7761199,093
28.03.2024200,4210,42200,1822209,5487
31.03.2024209,3309230,46201,8159225,45
01.04.2024225,45234,2719214,5587214,5587
02.04.2024212,925218,8063209,113211,4002
03.04.2024213,4696230,8956213,2517230,8956
04.04.2024230,6778236,9948225,0143229,3709
07.04.2024229,4798233,5096226,1035226,3213
08.04.2024226,7569228,4996218,2617220,9846
14.04.2024219,5687223,1628214,5587218,1528
15.04.2024218,1528231,1135217,7172227,955
16.04.2024229,153231,9848223,8163228,6085
17.04.2024232,5293239,7176232,4204235,6878
18.04.2024235,2522238,5196231,658235,5789
21.04.2024235,6878241,3513235,6878238,5196
23.04.2024238,7374240,6978234,0541239,6087
24.04.2024240,48247,995238,6285246,2524
25.04.2024245,9256255,4011245,1633250,5
28.04.2024253,2228253,7674243,9652252,6783
29.04.2024252,6783255,51249,5198254,8565
01.05.2024254,8565261,9359252,3515261,3913
02.05.2024261,3913272,2826257,6883272,1737
05.05.2024271,9559277,7283269,0152274,4609
06.05.2024274,4609276,9114262,4804271,1935
07.05.2024271,8469279,0897268,7974272,2826
08.05.2024276,9114286,169275,0054284,263
09.05.2024284,263295,9712284,263290,7978
12.05.2024289,7087296,788287,5304291,8869
13.05.2024291,8869295,6989283,1739286,9859
14.05.2024287,5304297,8772286,4413297,3326
15.05.2024298,4217314,4864296,2435312,5804
16.05.2024310,4022317,7538309,0408315,8478
19.05.2024315,031318,2984305,2288315,8478
20.05.2024315,8478317,7538308,2239308,2239
21.05.2024310,4022327,8283308,7685327,8283
22.05.2024329,4619343,6206322,3826326,1946
23.05.2024328,1005334,363310,4022310,4022
26.05.2024299,5109318,0261285,8967313,125
27.05.2024313,125316,9369301,6891307,1348
28.05.2024321,838322,3826302,7783302,7783
29.05.2024302,7783311,7636299,2386303,0505
30.05.2024304,4119305,2288287,5304294,3375
02.06.2024294,0652299,5109289,7087297,0603
03.06.2024296,788304,1397295,1543295,4266
04.06.2024296,788304,6842292,9761304,4119
05.06.2024306,8625308,2239298,1494299,7831
06.06.2024302,7783319,1152302,7783311,219
09.06.2024311,219320,4766304,9565316,6647
10.06.2024315,8478333,0016314,7587328,3728
11.06.2024328,3728354,5119324,8331349,6109
12.06.2024350,7367,3092348,5217365,6755
13.06.2024365,6755374,1163358,8685368,3984
19.06.2024373,844375,75363,7696370,0321
20.06.2024370,3043380,9234369,2152375,75
23.06.2024375,75377,656343,0761360,7744
24.06.2024361,0467367,5815355,3288364,3141
25.06.2024364,3141366,4924350,1554353,4228
26.06.2024353,6951366,4924350,9723366,4924
27.06.2024366,4924383,9185363,7696381,1956
30.06.2024381,1956382,2848362,6804364,8587
01.07.2024364,8587380,1065360,5022377,1114
02.07.2024379,0174386,6413367,0369383,6462
03.07.2024381,7402383,3739370,3043377,3837
04.07.2024377,3837384,463371,6657381,4679
07.07.2024383,1016383,3739365,6755367,0369
08.07.2024368,1261371,938357,5071364,5864
09.07.2024365,131371,938358,8685367,0369
10.07.2024371,3935375,75362,9527375,75
11.07.2024375,2054401,0723371,6657398,0772
15.07.2024398,0772425,0331394,5375411,6913
16.07.2024412,7804417,9538401,8891410,6022
17.07.2024413,8696415,5032395,6266400,2554
18.07.2024400,2554422,3103394,2652421,2212
21.07.2024422,8549427,4837404,0674410,6022
22.07.2024413,8696418,2261401,8891405,9734
23.07.2024406,7902420,6766400,5277413,325
24.07.2024413,0527419,3152410,0576412,7804
25.07.2024413,325420,1321407,8793412,7804
28.07.2024410,3299416,5924398,3494405,9734
29.07.2024405,9734417,1369402,706406,5179
30.07.2024405,9734409,7853400,2554400,5277
31.07.2024405,7011407,8793394,8098398,0772
01.08.2024393,7206408,4239393,7206404,0674
04.08.2024375,4777391,2701363,7696379,5619
05.08.2024386,9136395,6266379,2897392,0869
06.08.2024398,6217416,8647386,6413403,2505
07.08.2024403,2505410,3299396,7157410,0576
08.08.2024410,0576426,6668406,2456411,6913
11.08.2024414,1418417,9538383,3739383,3739
12.08.2024385,2799399,4386378,4728387,4581
13.08.2024388,8196401,8891388,5473392,9038
14.08.2024398,6217403,7951388,275394,2652
15.08.2024394,8098404,0674394,8098399,7109
18.08.2024404,3397404,3397382,2848392,6315
19.08.2024392,0869396,4435385,2799391,8147
20.08.2024389,6364407,6071389,6364400,2554
21.08.2024396,988396,988372,2103372,2103
22.08.2024372,4826377,9282341,7147358,3239
25.08.2024363,7696368,1261345,7989348,2494
26.08.2024348,2494372,4826336,269372,4826
27.08.2024373,0272377,656357,7793370,3043
28.08.2024371,938376,8391359,1408359,1408
01.09.2024362,6804369,2152358,0516368,1261
02.09.2024375,4777379,8342364,8587374,9331
03.09.2024370,5766383,9185363,7696369,7598
04.09.2024370,3043370,3043352,0614352,606
05.09.2024353,1505353,1505341,9869341,9869
08.09.2024342,5315356,1456340,8978346,3435
09.09.2024347,4326360,2299344,7098356,1456
10.09.2024356,1456359,1408347,9772350,7
11.09.2024350,7361,5913349,8831361,5913
12.09.2024363,225369,2152357,2348364,8587
15.09.2024364,8587368,6706359,413361,0467
16.09.2024362,6804367,0369360,7744364,0418
17.09.2024364,0418373,0272363,225372,7549
18.09.2024375,75377,1114367,3092376,2946
19.09.2024376,2946381,1956358,5962362,1359
22.09.2024361,5913370,0321356,6902363,225
23.09.2024364,8587366,4924355,3288364,0418
24.09.2024359,1408359,413343,0761343,0761
25.09.2024344,9821353,6951339,8087349,0663
26.09.2024352,606357,2348347,9772357,2348
29.09.2024357,5071358,0516349,6109356,1456
30.09.2024355,8734357,2348344,7098346,0712
01.10.2024334,363348,5217334,363343,6206
02.10.2024343,3484353,9674331,3679332,1848
03.10.2024334,363351,5168328,6451351,2446
06.10.2024352,606377,9282348,5217364,8587
07.10.2024362,9527371,3935347,4326356,6902
08.10.2024340340321,25321,25
09.10.2024321,25321,75302,25302,25
10.10.2024303,5305,75288,5293
13.10.2024291,5297,75280,25289,25
14.10.2024292300,5287297
15.10.2024297310,5295306,25
16.10.2024307,25313,75303,5310,75
17.10.2024312,75326309319
20.10.2024313,5337,25313,5327,5
21.10.2024325333,25315329,5
22.10.2024332332,25321,25321,25
23.10.2024322,25328,25322326,5
24.10.2024326,5328319324
27.10.2024326,5326,5320,5320,5
29.10.2024321,25341,5321,25340,5
30.10.2024338,75347335,5347
31.10.2024346347338340
03.11.2024339,5342,25325327,25
04.11.2024328340328332
05.11.2024333,5340328,5337,75
06.11.2024337,25345334,75344,5
07.11.2024342352,5342349,75
10.11.2024350353,5340,25341,25
11.11.2024352361,75345357,5
12.11.2024357,5373,75355,25371,75
13.11.2024371,75384370376,5
14.11.2024376,5378,5365366
17.11.2024366366,25350358,25
18.11.2024358,25365352365
19.11.2024362,25365,25356,5357,5
20.11.2024357,75366356,75358,25
21.11.2024360383,5356,25383
24.11.2024383390,75379,25380,75
25.11.2024382,25387,5379386,75
26.11.2024388389,75377,5379,75
27.11.2024383,25397381386,75
28.11.2024386403382400
01.12.2024400411397408
02.12.2024408409,75392392
03.12.2024395401,25390,5396,5
04.12.2024397,25409,5397,25409
05.12.2024409,25411,5397410,5
08.12.2024412,5418,5400,25418,5
09.12.2024418420,25412,5419
10.12.2024418,25422,5414,5420,75
11.12.2024420,5420,5409,25414
12.12.2024412,5412,5391,25398,25
15.12.2024398,25398,75383,25383,25
16.12.2024382,25383,25370379,75
17.12.2024379,75381,5372,5372,5
18.12.2024368,5373357,5366,25
19.12.2024366,25370,75361,75363,75
22.12.2024363,75376357,5376
23.12.2024373375351,5358
24.12.2024360,25361349,25351,75
25.12.2024351,75361350353,25
26.12.2024354,5367,25354,5365,75
29.12.2024369,75379366,5379
30.12.2024377,25382365,25382