MSGYO
MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
14:19:23
7.05 ₺
-0.14 (%-1.99)
Önceki Kapanış: 7.05·
Volatilite: 3.55
MSGYO: MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,5314
KAPANIŞ 6,5197
En Düşük
DÜŞÜK 5,235
En Yüksek
YÜKSEK 10,0519
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 5,8906 | 5,9286 | 5,7955 | 5,8145 |
| 04.01.2026 | 5,824 | 5,9001 | 5,6435 | 5,7955 |
| 05.01.2026 | 5,7955 | 5,9191 | 5,5105 | 5,6435 |
| 06.01.2026 | 5,7765 | 5,7765 | 5,6055 | 5,6245 |
| 07.01.2026 | 5,6435 | 5,786 | 5,5675 | 5,748 |
| 08.01.2026 | 5,748 | 5,786 | 5,653 | 5,691 |
| 11.01.2026 | 5,691 | 5,729 | 5,596 | 5,6245 |
| 12.01.2026 | 5,6245 | 5,7575 | 5,577 | 5,6815 |
| 13.01.2026 | 5,6815 | 5,691 | 5,5675 | 5,596 |
| 14.01.2026 | 5,52 | 5,691 | 5,52 | 5,634 |
| 15.01.2026 | 5,634 | 5,7005 | 5,596 | 5,6435 |
| 18.01.2026 | 5,691 | 5,748 | 5,52 | 5,729 |
| 19.01.2026 | 5,8145 | 5,9381 | 5,729 | 5,7955 |
| 20.01.2026 | 5,8525 | 5,8525 | 5,5675 | 5,653 |
| 21.01.2026 | 5,767 | 5,9001 | 5,6435 | 5,862 |
| 22.01.2026 | 5,862 | 5,9476 | 5,7955 | 5,862 |
| 25.01.2026 | 5,9286 | 5,9571 | 5,7955 | 5,8811 |
| 26.01.2026 | 5,8811 | 5,9096 | 5,7195 | 5,8145 |
| 27.01.2026 | 5,8145 | 5,8145 | 5,71 | 5,7385 |
| 28.01.2026 | 5,729 | 5,748 | 5,6435 | 5,672 |
| 29.01.2026 | 5,7005 | 5,7195 | 5,6245 | 5,6625 |
| 01.02.2026 | 5,71 | 5,8335 | 5,6435 | 5,7575 |
| 02.02.2026 | 5,748 | 5,805 | 5,7195 | 5,7575 |
| 03.02.2026 | 5,805 | 5,805 | 5,71 | 5,7385 |
| 04.02.2026 | 5,7005 | 5,7955 | 5,6625 | 5,691 |
| 05.02.2026 | 5,6625 | 5,7385 | 5,6055 | 5,7005 |
| 08.02.2026 | 5,7575 | 5,9381 | 5,729 | 5,9191 |
| 09.02.2026 | 5,9381 | 5,9476 | 5,7955 | 5,843 |
| 10.02.2026 | 5,8715 | 5,8715 | 5,767 | 5,7955 |
| 11.02.2026 | 5,824 | 5,824 | 5,748 | 5,786 |
| 12.02.2026 | 5,7955 | 5,805 | 5,6815 | 5,805 |
| 15.02.2026 | 5,805 | 6,0616 | 5,805 | 6,0236 |
| 16.02.2026 | 6,1281 | 6,2136 | 6,0616 | 6,1281 |
| 17.02.2026 | 6,2041 | 6,2041 | 5,9951 | 6,0521 |
| 18.02.2026 | 6,1281 | 6,6506 | 6,0331 | 6,0806 |
| 19.02.2026 | 6,1471 | 6,2991 | 5,843 | 6,0996 |
| 22.02.2026 | 6,0996 | 6,2991 | 5,9096 | 6,0236 |
| 23.02.2026 | 6,0236 | 6,0331 | 5,862 | 5,9381 |
| 24.02.2026 | 5,9856 | 6,1661 | 5,8811 | 5,9856 |
| 25.02.2026 | 5,9856 | 6,0711 | 5,8715 | 5,9286 |
| 26.02.2026 | 5,9286 | 5,9761 | 5,71 | 5,786 |
| 01.03.2026 | 5,235 | 5,5485 | 5,235 | 5,425 |
| 02.03.2026 | 5,425 | 5,539 | 5,3205 | 5,368 |
| 03.03.2026 | 5,368 | 5,596 | 5,33 | 5,3775 |
| 04.03.2026 | 5,3965 | 5,6055 | 5,3965 | 5,482 |
| 05.03.2026 | 5,482 | 5,52 | 5,3965 | 5,4155 |
| 08.03.2026 | 5,3015 | 5,463 | 5,254 | 5,3585 |
| 09.03.2026 | 5,3965 | 5,824 | 5,3965 | 5,7765 |
| 10.03.2026 | 5,786 | 6,2706 | 5,615 | 6,0426 |
| 11.03.2026 | 6,0711 | 6,4891 | 5,9951 | 6,3371 |
| 12.03.2026 | 6,3371 | 6,6506 | 6,2991 | 6,6031 |
| 15.03.2026 | 6,6981 | 7,0212 | 6,6126 | 7,0117 |
| 16.03.2026 | 7,0497 | 7,6387 | 7,0497 | 7,3157 |
| 17.03.2026 | 7,5057 | 8,0473 | 7,5057 | 8,0473 |
| 18.03.2026 | 8,1708 | 8,5223 | 7,6672 | 7,8002 |
| 22.03.2026 | 7,8002 | 8,5128 | 7,6482 | 8,5033 |
| 23.03.2026 | 8,7313 | 9,3489 | 8,5033 | 9,3489 |
| 24.03.2026 | 9,9759 | 10,0519 | 8,4178 | 8,4178 |
| 25.03.2026 | 7,9712 | 8,2848 | 7,5817 | 7,5817 |
| 26.03.2026 | 7,1827 | 7,8002 | 6,8596 | 7,2207 |
| 29.03.2026 | 7,2207 | 7,3252 | 6,7171 | 6,7551 |
| 30.03.2026 | 6,7456 | 7,2112 | 6,6981 | 7,2017 |
| 31.03.2026 | 7,2017 | 7,9142 | 7,0687 | 7,9142 |
| 01.04.2026 | 7,9142 | 8,1803 | 7,6292 | 8,0283 |
| 02.04.2026 | 8,0283 | 8,6743 | 7,8382 | 8,0758 |
| 05.04.2026 | 8,0758 | 8,6933 | 8,0758 | 8,4463 |
| 06.04.2026 | 7,9902 | 8,5698 | 7,6102 | 7,6102 |
| 07.04.2026 | 8,2468 | 8,2468 | 7,8382 | 7,9522 |
| 08.04.2026 | 7,9522 | 8,0568 | 7,4392 | 7,5437 |
| 09.04.2026 | 7,6007 | 7,8382 | 7,5057 | 7,6957 |
| 12.04.2026 | 7,6862 | 7,6862 | 7,3157 | 7,4867 |
| 13.04.2026 | 7,5437 | 7,6387 | 7,3917 | 7,5437 |
| 14.04.2026 | 7,6007 | 7,7717 | 7,4677 | 7,5532 |
| 15.04.2026 | 7,5532 | 7,5817 | 7,3347 | 7,3727 |
| 16.04.2026 | 7,3727 | 7,7432 | 7,2492 | 7,7242 |
| 19.04.2026 | 7,6957 | 8,4938 | 7,6102 | 8,4938 |
| 20.04.2026 | 8,7503 | 9,0068 | 7,9807 | 7,9807 |
| 21.04.2026 | 7,9997 | 8,2278 | 7,7337 | 7,8002 |
| 23.04.2026 | 7,7907 | 8,5128 | 7,6102 | 8,1803 |
| 26.04.2026 | 8,2753 | 8,3893 | 7,9332 | 8,1043 |
| 27.04.2026 | 8,08 | 8,1 | 7,55 | 7,55 |
| 28.04.2026 | 7,57 | 7,8 | 7,5 | 7,53 |
| 29.04.2026 | 7,54 | 7,99 | 7,47 | 7,57 |
| 03.05.2026 | 7,57 | 7,6 | 7,02 | 7,09 |
| 04.05.2026 | 7,09 | 7,16 | 6,93 | 6,94 |
| 05.05.2026 | 6,96 | 7,02 | 6,87 | 6,88 |
| 06.05.2026 | 6,89 | 6,9 | 6,69 | 6,8 |
| 07.05.2026 | 6,8 | 6,88 | 6,7 | 6,76 |
| 10.05.2026 | 6,77 | 6,82 | 6,54 | 6,58 |
| 11.05.2026 | 6,58 | 6,6 | 6,36 | 6,41 |
| 12.05.2026 | 6,44 | 6,5 | 6,12 | 6,15 |
| 13.05.2026 | 6,21 | 6,66 | 6,19 | 6,27 |
| 14.05.2026 | 6,3 | 6,34 | 6,2 | 6,22 |
| 17.05.2026 | 6,2 | 6,21 | 6,03 | 6,04 |
| 19.05.2026 | 6,04 | 6,05 | 5,74 | 6,01 |
| 20.05.2026 | 6,01 | 6,15 | 5,71 | 5,71 |
| 21.05.2026 | 5,55 | 5,9 | 5,55 | 5,84 |
| 24.05.2026 | 5,87 | 6 | 5,78 | 5,9 |
| 25.05.2026 | 5,91 | 5,95 | 5,83 | 5,89 |
| 31.05.2026 | 5,91 | 6,07 | 5,9 | 5,91 |
| 01.06.2026 | 5,95 | 6,5 | 5,95 | 6,5 |
| 02.06.2026 | 6,7 | 6,94 | 6,4 | 6,6 |
| 03.06.2026 | 6,66 | 6,85 | 6,53 | 6,7 |
| 04.06.2026 | 6,72 | 6,75 | 6,33 | 6,42 |
| 07.06.2026 | 6,42 | 6,69 | 6,27 | 6,34 |
| 08.06.2026 | 6,36 | 6,48 | 5,87 | 6,07 |
| 09.06.2026 | 6,13 | 6,39 | 6,02 | 6,08 |
| 10.06.2026 | 6,09 | 6,18 | 5,96 | 6,03 |
| 11.06.2026 | 6,08 | 6,23 | 6,04 | 6,1 |
| 14.06.2026 | 6,25 | 6,71 | 6,19 | 6,7 |
| 15.06.2026 | 6,74 | 6,91 | 6,51 | 6,7 |
| 16.06.2026 | 6,74 | 7,24 | 6,66 | 7,09 |
| 17.06.2026 | 7,12 | 7,29 | 6,89 | 7,05 |
| 18.06.2026 | 7,08 | 7,1 | 6,85 | 6,91 |