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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1007
KAPANIŞ 1,1016

En Düşük

DÜŞÜK 0,8381

En Yüksek

YÜKSEK 1,9568
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20220,97240,99090,96080,9631
03.01.20220,96780,97010,9470,9563
04.01.20220,96310,96550,95160,9563
05.01.20220,95160,97710,93080,9539
06.01.20220,95390,97710,95160,9771
09.01.20220,98630,98860,97240,9863
10.01.20220,98630,98860,95630,9747
11.01.20220,98171,05110,96551,0419
12.01.20221,05111,07430,99091,0072
13.01.20221,01181,01410,97930,9817
16.01.20220,97930,98630,96780,9701
17.01.20220,97470,97470,94240,9447
18.01.20220,94930,95860,93770,9539
19.01.20220,95860,95860,940,9516
20.01.20220,95160,96080,92840,9586
23.01.20220,95860,97240,94240,9516
24.01.20220,98170,98170,93540,9424
25.01.20220,94930,9840,94470,984
26.01.20220,99561,0350,9841,0211
27.01.20221,02341,04420,99091,0118
30.01.20221,01411,02340,96550,9747
31.01.20220,97710,97710,96080,9631
01.02.20220,96550,96780,94930,9563
02.02.20220,95860,95860,940,9447
03.02.20220,94470,96310,94470,9516
06.02.20220,9470,95630,93770,947
07.02.20220,9470,95630,94240,9493
08.02.20220,9470,95160,94470,947
09.02.20220,94930,95860,94470,9516
10.02.20220,9470,95390,94240,9493
13.02.20220,94470,9470,92150,9354
14.02.20220,93540,94930,93310,9424
15.02.20220,95161,02790,94930,9747
16.02.20220,97470,99790,95630,9747
17.02.20220,99791,00480,96550,9817
20.02.20220,96780,97710,93770,94
21.02.20220,92610,96080,90760,9377
22.02.20220,94470,95630,93080,9308
23.02.20220,86820,8960,83810,8381
24.02.20220,85670,89150,83810,8822
27.02.20220,86360,88680,86130,8775
28.02.20220,88680,89830,8660,8752
01.03.20220,90290,96080,90290,9608
02.03.20220,96550,97240,92150,9261
03.03.20220,91220,92380,89150,9029
06.03.20220,8890,91920,88680,9006
07.03.20220,89150,90990,89150,8983
08.03.20220,90290,90530,89370,9006
09.03.20220,90290,90990,89150,8937
10.03.20220,89830,91450,89370,9099
13.03.20220,90760,91690,90290,9099
14.03.20220,90990,91220,89830,9006
15.03.20220,90530,92150,90060,9099
16.03.20220,91920,94470,90530,9308
17.03.20220,93080,93770,92150,9215
20.03.20220,92610,93310,92380,9284
21.03.20220,93080,93080,92150,9238
22.03.20220,92610,94240,92380,9308
23.03.20220,93080,93310,92380,9261
24.03.20220,92610,94930,92380,9354
27.03.20220,93080,93770,93080,9331
28.03.20220,93310,940,93080,9331
29.03.20220,93080,94470,92610,9284
30.03.20220,93310,93310,91920,9238
31.03.20220,92380,92610,91920,9238
03.04.20220,92380,93080,91920,9238
04.04.20220,92610,92610,91450,9169
05.04.20220,91450,91920,90760,9076
06.04.20220,91450,91450,90530,9122
07.04.20220,91690,92610,91220,9238
10.04.20220,92840,94470,92840,9377
11.04.20220,940,94240,92610,9284
12.04.20220,93310,93310,91450,9169
13.04.20220,92150,95390,91220,9424
14.04.20220,94470,96780,92840,9608
17.04.20220,96310,96780,9470,9539
18.04.20220,95630,95860,94240,9493
19.04.20220,95160,95860,940,9447
20.04.20220,9471,03730,94241,0118
21.04.20221,00481,00480,9470,9516
24.04.20220,92610,95390,92610,9354
25.04.20220,940,94470,91450,9145
26.04.20220,91690,92840,90290,9145
27.04.20220,91920,94470,91450,9424
28.04.20220,94470,95630,92840,9447
04.05.20220,95160,96310,94470,947
05.05.20220,93770,97470,93080,9724
08.05.20220,97470,99790,97240,9909
09.05.20221,00481,02341,00251,0072
10.05.20221,00721,01880,97710,9979
11.05.20220,99561,01180,97930,9886
12.05.20220,99791,01410,99090,9956
15.05.20220,99791,00250,95390,9608
16.05.20220,96550,96780,93770,94
17.05.20220,940,94470,93080,9354
19.05.20220,93540,93770,91690,9192
22.05.20220,91920,93080,90990,9122
23.05.20220,91690,92380,90990,9145
24.05.20220,91450,93080,90990,9192
25.05.20220,92150,92150,91220,9192
26.05.20220,91920,92150,91450,9169
29.05.20220,92150,95390,91450,9354
30.05.20220,940,94240,92150,9261
31.05.20220,92610,94470,92150,9308
01.06.20220,93310,94930,92610,9424
02.06.20220,94470,9470,93080,9354
05.06.20220,941,02340,93770,9655
06.06.20220,96780,97010,94240,9516
07.06.20220,95630,96780,91920,9238
08.06.20220,92380,94470,91690,9308
09.06.20220,92380,93770,92150,9261
12.06.20220,92380,93310,91920,9215
13.06.20220,92380,92840,91920,9215
14.06.20220,92150,93540,91690,9261
15.06.20220,94930,94930,91220,9192
16.06.20220,92380,92610,91450,9238
19.06.20220,92380,93080,91920,9238
20.06.20220,92840,93310,92380,9261
21.06.20220,92610,93080,92380,9284
22.06.20220,93080,96310,92380,9447
23.06.20220,9470,95390,93770,94
26.06.20220,92610,99330,92150,984
27.06.20220,98631,00020,96310,9701
28.06.20220,97471,00020,96310,9724
29.06.20220,97010,9840,97010,9771
30.06.20220,97710,98860,97240,9793
03.07.20221,00461,02830,99511,0212
04.07.20221,02121,02120,96180,9618
05.07.20220,96420,9760,95230,9618
06.07.20220,95940,97840,95710,9666
07.07.20220,9690,97130,95710,9594
12.07.20220,96180,96180,94750,95
13.07.20220,950,98560,950,9713
17.07.20220,97130,99270,9690,969
18.07.20220,9690,97130,96420,9642
19.07.20220,9690,99510,96180,976
20.07.20220,9760,98790,97130,9737
21.07.20220,97370,98080,96660,969
24.07.20220,97130,98080,9690,9737
25.07.20220,97370,98790,96660,9666
26.07.20220,9690,98790,96660,9784
27.07.20220,98320,99270,97370,9784
28.07.20220,97840,99510,9760,9879
31.07.20220,99511,00930,99031,0022
01.08.20221,0141,02590,98560,9951
02.08.20220,99511,04020,98791,0378
03.08.20221,03541,04261,02361,0283
04.08.20221,02591,07351,0141,0592
07.08.20221,06391,13051,06391,1209
08.08.20221,12571,12571,08291,1043
09.08.20221,10191,10191,06161,0782
10.08.20221,07821,10191,06161,0782
11.08.20221,07821,091,06391,0759
14.08.20221,07591,08761,06631,0686
15.08.20221,08061,12091,06161,0995
16.08.20221,10191,10661,07591,0925
17.08.20221,09481,14231,091,1209
18.08.20221,12091,12811,10431,1066
21.08.20221,10911,15181,10661,1423
22.08.20221,1471,15181,10911,1162
23.08.20221,12331,12811,08761,0925
24.08.20221,08761,11151,08531,0971
25.08.20221,09711,10191,07351,0853
28.08.20221,08061,09711,07591,0876
30.08.20221,08761,13281,07821,1138
31.08.20221,11621,13281,10911,1138
01.09.20221,11621,12571,06161,0995
04.09.20221,09951,13051,09951,1043
05.09.20221,10911,14941,09711,1352
06.09.20221,16841,17791,12811,1375
07.09.20221,13991,18031,13751,1731
08.09.20221,17791,2541,17791,2183
11.09.20221,2231,25861,20171,2041
12.09.20221,21111,21111,13281,1566
13.09.20221,13281,14941,10431,1423
14.09.20221,14231,15181,12811,1305
15.09.20221,13051,13281,11621,1209
18.09.20221,12571,13751,09251,1019
19.09.20221,10661,10911,06161,0686
20.09.20221,06631,07821,04731,0473
21.09.20221,0521,05921,04261,0568
22.09.20221,05921,07821,04971,0782
25.09.20221,06391,13521,05681,1257
26.09.20221,13751,15421,10431,1066
27.09.20221,10661,11621,06631,0663
28.09.20221,08061,11381,04261,0782
29.09.20221,07821,08291,06161,0663
02.10.20221,06631,10191,06391,0971
03.10.20221,09481,11621,07821,0971
04.10.20221,09951,10431,08291,09
05.10.20221,09481,10911,08531,0925
06.10.20221,09481,14231,08761,1352
09.10.20221,13991,15181,12091,1257
10.10.20221,12571,18271,12091,1731
11.10.20221,17081,19931,16371,1755
12.10.20221,17551,19451,1471,1566
13.10.20221,16371,17081,14231,1518
16.10.20221,15181,17081,13991,1566
17.10.20221,15891,17551,13991,1661
18.10.20221,16611,19691,15421,1969
19.10.20221,20871,23011,18741,2183
20.10.20221,21831,27291,19691,2658
23.10.20221,27061,30141,23971,2895
24.10.20221,28951,29191,23971,2468
25.10.20221,24441,28721,24441,261
26.10.20221,26581,27061,24441,254
27.10.20221,2541,28721,24911,2847
30.10.20221,29671,30621,25861,2753
31.10.20221,26821,26821,23731,2634
01.11.20221,26341,29191,25861,2729
02.11.20221,27291,30621,26821,3038
03.11.20221,30621,33461,28471,3299
06.11.20221,33941,35361,29191,3133
07.11.20221,31331,32761,26341,28
08.11.20221,27771,27771,22781,2349
09.11.20221,27771,27771,23971,2586
10.11.20221,26821,30861,24681,2682
13.11.20221,26821,29671,25861,2919
14.11.20221,29191,30381,2541,2634
15.11.20221,2611,26821,20871,2326
16.11.20221,23491,25861,17791,2444
17.11.20221,25161,27061,23731,2706
20.11.20221,27291,31331,26821,3109
21.11.20221,3181,32281,29191,3109
22.11.20221,31331,41071,31091,4082
23.11.20221,41541,53651,38931,527
24.11.20221,53421,65281,52941,6482
27.11.20221,6981,8121,65281,812
28.11.20221,86421,95681,73131,8405
29.11.20221,84051,84991,65761,679
30.11.20221,67671,75031,63151,7075
01.12.20221,7171,71941,65521,6648
04.12.20221,67191,68611,59121,6719
05.12.20221,67671,68141,64821,6624
06.12.20221,66011,67671,60291,6362
07.12.20221,63621,64581,56981,6149
08.12.20221,6221,67191,60781,6386
11.12.20221,64341,71941,64111,7194
12.12.20221,72651,82861,69331,755
13.12.20221,75741,80491,66951,7027
14.12.20221,70511,79531,70511,7953
15.12.20221,79531,84521,75981,7859
18.12.20221,78591,84051,77171,7811
19.12.20221,78351,7931,75741,7787
20.12.20221,78591,81671,78111,7977
21.12.20221,79771,93311,75741,8975
22.12.20221,89041,91881,82861,8666
25.12.20221,87141,93551,84991,8832
26.12.20221,88321,91181,76931,9022
27.12.20221,90221,91181,78111,8002
28.12.20221,80491,84051,7741,8167
29.12.20221,82151,85481,80251,8192