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
MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. logosu
MSGYO
MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
6.74 ₺
-0.310 (%-4.40)
Önceki Kapanış: 7.05·
Volatilite: 5.250
Düşük₺6.73
Yüksek₺7.1
AL6.74
SAT6.78

Piyasa Verileri

Spot Piyasa
A:6.74
S:6.78
Önceki haftaya göre (WoW)
+10.49%
Önceki aya göre (MoM)
+14.43%
Yılbaşından bugüne (YTD)
+14.42%
Önceki yıla göre (YoY)
+86.40%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MSGYO: MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0819
KAPANIŞ 1,0799

En Düşük

DÜŞÜK 0,8803

En Yüksek

YÜKSEK 1,3561
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,09181,19061,09181,1906
04.01.20211,22281,28721,16311,2068
05.01.20211,24131,28261,21361,2665
06.01.20211,26651,29181,21821,2182
07.01.20211,26651,30331,22281,2642
10.01.20211,29411,31941,2551,255
11.01.20211,29871,29871,24811,2528
12.01.20211,23891,25731,20681,2228
13.01.20211,23891,26421,21131,2619
14.01.20211,22971,35611,22971,3056
17.01.20211,30331,33311,23891,2688
18.01.20211,26881,29181,25731,2688
19.01.20211,26651,28261,22511,2435
20.01.20211,24581,26421,24351,2528
21.01.20211,25731,28491,2321,2458
24.01.20211,24811,27571,23431,2481
25.01.20211,24811,25961,12861,2596
26.01.20211,26421,31481,20451,255
27.01.20211,2551,27341,20681,2504
28.01.20211,2551,26191,21821,2228
31.01.20211,22281,25041,21361,2182
01.02.20211,22511,2321,14011,1791
02.02.20211,18371,25281,14931,2182
03.02.20211,21821,23431,18151,2113
04.02.20211,2091,21361,18611,1906
07.02.20211,19981,20451,17231,1791
08.02.20211,18831,18831,15391,1562
09.02.20211,15851,19531,1471,1608
10.02.20211,16531,22511,12861,1585
11.02.20211,16081,17231,13551,1447
14.02.20211,15151,17911,14231,1539
15.02.20211,16771,16771,14011,1493
16.02.20211,15151,16081,13781,1378
17.02.20211,14011,14471,11251,1194
18.02.20211,11941,15151,09181,1423
21.02.20211,14931,17681,12631,1286
22.02.20211,14471,14931,11251,1263
23.02.20211,12631,13321,09881,0988
24.02.20211,11251,13081,08031,1033
25.02.20211,08031,09181,07351,078
28.02.20211,08261,15621,08261,1355
01.03.20211,14231,16081,12631,1332
02.03.20211,13551,15391,12631,1355
03.03.20211,13551,1471,13081,1447
04.03.20211,1241,14931,1241,1308
07.03.20211,13551,21131,12861,1906
08.03.20211,19761,30781,19761,2413
09.03.20211,23431,28031,20211,2113
10.03.20211,21821,27341,18611,2021
11.03.20211,20211,25281,19761,2275
14.03.20211,22971,24351,21131,2182
15.03.20211,22051,23661,19531,2113
16.03.20211,21361,21821,16311,1677
17.03.20211,15391,20681,13321,1493
18.03.20211,14931,16081,11481,1378
21.03.20211,04131,12171,02511,0251
22.03.20210,95631,12170,95631,1033
23.03.20211,10561,16771,10561,1653
24.03.20211,16531,18151,12631,1493
25.03.20211,14931,15851,11481,1355
28.03.20211,14231,16311,12861,1308
29.03.20211,13081,13781,10331,1171
30.03.20211,11711,14231,09641,1148
31.03.20211,11711,13551,11711,1263
01.04.20211,15851,15851,1241,1378
04.04.20211,1471,1471,11251,1125
05.04.20211,11481,13081,08261,1079
06.04.20211,10561,11251,08731,1033
07.04.20211,1011,10791,07351,0849
08.04.20211,08731,18371,0621,1102
11.04.20211,08951,17231,08951,1447
12.04.20211,13781,16531,09181,1286
13.04.20211,11711,14471,11711,1286
14.04.20211,12631,1471,10331,1033
15.04.20211,10561,12171,09181,1102
18.04.20211,11021,11481,07351,078
19.04.20211,05961,0781,03661,0435
20.04.20211,0391,04130,96771,0068
21.04.20211,00221,10560,98381,101
25.04.20211,10331,15851,08491,1286
26.04.20211,12861,12861,08951,0964
27.04.20211,10331,10331,08031,1033
28.04.20211,10331,12631,09641,1125
29.04.20211,12631,18371,12171,1515
02.05.20211,15391,18831,15151,1883
03.05.20211,19061,22971,17681,2297
04.05.20211,22281,22971,17451,1998
05.05.20211,19761,20681,15621,1608
06.05.20211,16311,16311,1241,1539
09.05.20211,16081,17451,13321,1677
10.05.20211,16081,16531,14231,1515
11.05.20211,15391,16531,14471,1585
16.05.20211,16081,171,14011,147
17.05.20211,1471,15851,12171,1493
19.05.20211,16081,19981,15151,1631
20.05.20211,16771,17681,13551,1585
23.05.20211,15851,17911,15851,1677
24.05.20211,16771,16771,11711,124
25.05.20211,12631,14231,11021,1194
26.05.20211,11941,13081,10331,1217
27.05.20211,12171,12631,08951,1194
30.05.20211,11711,1241,1011,1056
31.05.20211,09881,11251,09411,0988
01.06.20211,09181,13781,07351,1125
02.06.20211,11021,11941,08731,1102
03.06.20211,09641,11021,09181,101
06.06.20211,09881,1241,09641,1148
07.06.20211,10791,12171,10791,1125
08.06.20211,11251,11711,10791,1125
09.06.20211,10561,11251,08731,0895
10.06.20211,08951,09411,08031,0918
13.06.20211,09181,10561,08491,0873
14.06.20211,08951,09181,07111,0873
15.06.20211,08951,08951,06881,078
16.06.20211,0781,0781,0621,062
17.06.20211,06431,11251,05731,0895
20.06.20211,09881,09881,06881,0758
21.06.20211,0781,10791,07581,078
22.06.20211,0781,08261,06431,0643
23.06.20211,06881,1011,05731,0803
24.06.20211,08951,10561,06881,0758
27.06.20211,07581,08731,0621,062
28.06.20211,06431,06431,02511,0573
29.06.20211,04131,05731,0391,0435
30.06.20211,05051,05050,99990,9999
01.07.20210,99991,06650,98611,0343
04.07.20211,03431,03430,99751,0114
05.07.20211,0161,03430,99751,009
06.07.20211,01371,01830,99751,0114
07.07.20211,01141,01140,99070,9975
08.07.20210,99751,00680,98150,9884
11.07.20210,97921,00460,95630,9861
12.07.20210,98610,98610,93550,9355
13.07.20210,93550,95630,92630,9309
15.07.20210,93550,94240,92170,924
18.07.20210,92860,9470,9240,9332
25.07.20210,93780,94010,9010,9033
26.07.20210,90330,92170,88260,908
27.07.20210,91950,9240,9010,9033
28.07.20210,90330,91480,90330,908
29.07.20210,9080,9080,88030,8918
01.08.20210,89650,9240,89410,9102
02.08.20210,91250,92860,89410,908
03.08.20210,91020,91480,9010,9125
04.08.20210,91251,00220,9010,9539
05.08.20210,95390,97460,91950,9263
08.08.20210,93090,97680,92630,9585
09.08.20210,97681,02980,97680,9999
10.08.20211,00461,02280,96540,9677
11.08.20210,97920,98610,95390,9585
12.08.20210,95850,97680,95630,9608
15.08.20210,96080,9630,93090,9493
16.08.20210,95160,99750,94240,9768
17.08.20210,97920,98840,9470,947
18.08.20210,94480,96080,93780,947
19.08.20210,95390,95390,93320,9332
22.08.20210,94240,96540,92860,9563
23.08.20210,96080,97920,95390,9539
24.08.20210,95630,96540,93320,9401
25.08.20210,94240,94480,91250,9171
26.08.20210,91250,95390,90330,947
30.08.20210,9470,95390,93320,9355
31.08.20210,93780,970,92860,963
01.09.20210,96540,97460,96080,9654
02.09.20210,96540,98380,96080,9815
05.09.20210,99991,04350,99531,0205
06.09.20211,02051,0780,98611,0665
07.09.20211,07351,08261,02281,0228
08.09.20211,02281,08491,01371,078
09.09.20211,08261,15851,0621,1308
12.09.20211,12631,17911,08491,1653
13.09.20211,16531,1931,14471,1562
14.09.20211,15621,15621,10331,1125
15.09.20211,11481,1241,08731,0918
16.09.20211,09181,10791,0551,0711
19.09.20211,06881,06881,02281,0343
20.09.20211,03431,06651,02751,039
21.09.20211,0391,05281,02281,0275
22.09.20211,0321,04131,00461,0228
23.09.20211,02051,02750,9930,9975
26.09.20210,99991,05280,97921,039
27.09.20211,04811,13781,02981,0873
28.09.20211,08731,12171,0391,0481
29.09.20211,05281,05281,00221,0228
30.09.20211,02511,03431,00461,009
03.10.20211,0161,0621,00221,055
04.10.20211,0621,07351,05051,062
05.10.20211,06431,08731,0391,0435
06.10.20211,05281,0781,04351,0573
07.10.20211,0621,08731,05051,0665
10.10.20211,07111,10561,05731,0826
11.10.20211,08261,12171,06651,1079
12.10.20211,11251,13781,11021,1194
13.10.20211,11481,15151,10561,1079
14.10.20211,11251,11941,07581,0849
17.10.20211,08491,09881,04811,0573
18.10.20211,05731,06651,0321,0366
19.10.20211,03661,06651,01141,0458
20.10.20211,04581,04811,0161,0298
21.10.20211,02981,03431,01371,0251
24.10.20211,0161,02981,0091,0275
25.10.20211,02051,04131,0161,0183
26.10.20211,01831,02511,01141,016
27.10.20211,02281,02281,00461,016
31.10.20211,0161,02051,00221,0046
01.11.20211,01831,0621,0091,0528
02.11.20211,0551,10331,04351,0826
03.11.20211,08731,09641,03431,0665
04.11.20211,06881,07581,04581,0711
07.11.20211,07111,07111,04811,0528
08.11.20211,05281,0551,02751,0366
09.11.20211,03661,05961,03431,0366
10.11.20211,03661,04351,01831,0343
11.11.20211,03431,04581,02511,039
14.11.20211,04661,06271,04191,0511
15.11.20211,05571,07431,04661,0582
16.11.20211,05821,07431,03031,035
17.11.20211,03031,04421,01181,035
18.11.20211,0351,03961,01641,0327
21.11.20211,0351,07661,03031,0535
22.11.20211,05571,07661,03961,0673
23.11.20211,0721,09051,05351,065
24.11.20211,0721,07431,04421,0489
25.11.20211,03961,04661,00721,0164
28.11.20211,03031,03031,00721,0095
29.11.20211,01181,02341,00251,0141
30.11.20211,01181,02791,00951,0141
01.12.20211,00951,02571,00951,0211
02.12.20211,02341,05111,02341,0419
05.12.20211,05351,12291,04191,1137
06.12.20211,12061,15531,07891,0905
07.12.20211,09511,10211,05571,0697
08.12.20211,06971,08121,05821,0605
09.12.20211,06051,06271,02791,0535
12.12.20211,04891,06971,03961,0396
13.12.20211,04661,04891,02791,0327
14.12.20211,03271,03731,00721,0188
15.12.20211,02341,03961,01641,035
16.12.20211,03731,08120,9470,9817
19.12.20210,95861,01640,91920,9655
20.12.20211,01641,01640,93310,9563
21.12.20210,93771,00720,93770,9724
22.12.20210,97710,98860,93770,9563
23.12.20210,95860,97010,93770,9539
26.12.20210,96310,96550,94470,9447
27.12.20210,95390,95630,92840,94
28.12.20210,94240,94470,92840,9308
29.12.20210,93540,94930,92840,94
30.12.20210,93770,97470,93310,9678