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
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%
MSGYO: MİSTRAL GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0901
KAPANIŞ 2,091
En Düşük
DÜŞÜK 1,1898
En Yüksek
YÜKSEK 4,5084
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,8239 | 1,888 | 1,8192 | 1,8785 |
| 02.01.2023 | 1,8856 | 1,9212 | 1,7953 | 1,7977 |
| 03.01.2023 | 1,8049 | 1,8073 | 1,6814 | 1,7241 |
| 04.01.2023 | 1,7313 | 1,736 | 1,5626 | 1,5793 |
| 05.01.2023 | 1,5698 | 1,6695 | 1,5247 | 1,6576 |
| 08.01.2023 | 1,6648 | 1,6861 | 1,5745 | 1,5864 |
| 09.01.2023 | 1,5674 | 1,5959 | 1,5033 | 1,5294 |
| 10.01.2023 | 1,5317 | 1,5532 | 1,4059 | 1,4201 |
| 11.01.2023 | 1,4273 | 1,4891 | 1,3513 | 1,4891 |
| 12.01.2023 | 1,4891 | 1,6362 | 1,4392 | 1,6362 |
| 15.01.2023 | 1,6362 | 1,7977 | 1,5912 | 1,7645 |
| 16.01.2023 | 1,7621 | 1,7645 | 1,6411 | 1,6505 |
| 17.01.2023 | 1,6505 | 1,6624 | 1,6054 | 1,6172 |
| 18.01.2023 | 1,6172 | 1,679 | 1,5959 | 1,6742 |
| 19.01.2023 | 1,6742 | 1,6885 | 1,6339 | 1,6624 |
| 22.01.2023 | 1,6552 | 1,6624 | 1,5935 | 1,622 |
| 23.01.2023 | 1,6196 | 1,6196 | 1,539 | 1,5698 |
| 24.01.2023 | 1,5722 | 1,5769 | 1,4605 | 1,527 |
| 25.01.2023 | 1,5247 | 1,527 | 1,4914 | 1,5033 |
| 26.01.2023 | 1,4867 | 1,4985 | 1,4273 | 1,4891 |
| 29.01.2023 | 1,4891 | 1,4891 | 1,4534 | 1,4771 |
| 30.01.2023 | 1,4748 | 1,4748 | 1,4178 | 1,4201 |
| 31.01.2023 | 1,4201 | 1,4273 | 1,318 | 1,3489 |
| 01.02.2023 | 1,3489 | 1,3726 | 1,2634 | 1,3323 |
| 02.02.2023 | 1,3299 | 1,4605 | 1,3109 | 1,4415 |
| 05.02.2023 | 1,4059 | 1,4225 | 1,3536 | 1,3845 |
| 06.02.2023 | 1,3845 | 1,3845 | 1,2468 | 1,2468 |
| 14.02.2023 | 1,2468 | 1,3702 | 1,2468 | 1,3585 |
| 15.02.2023 | 1,4225 | 1,4249 | 1,2634 | 1,3299 |
| 16.02.2023 | 1,3299 | 1,3299 | 1,2729 | 1,2872 |
| 19.02.2023 | 1,2967 | 1,337 | 1,2872 | 1,3299 |
| 20.02.2023 | 1,3299 | 1,3632 | 1,2706 | 1,356 |
| 21.02.2023 | 1,3608 | 1,4107 | 1,3323 | 1,4035 |
| 22.02.2023 | 1,4273 | 1,4581 | 1,3775 | 1,4225 |
| 23.02.2023 | 1,4225 | 1,4392 | 1,3916 | 1,4012 |
| 26.02.2023 | 1,4012 | 1,4558 | 1,3916 | 1,4463 |
| 27.02.2023 | 1,451 | 1,4605 | 1,4201 | 1,4415 |
| 28.02.2023 | 1,4605 | 1,5603 | 1,4487 | 1,5342 |
| 01.03.2023 | 1,5413 | 1,5413 | 1,4795 | 1,508 |
| 02.03.2023 | 1,4985 | 1,5104 | 1,4273 | 1,4891 |
| 05.03.2023 | 1,4961 | 1,527 | 1,4843 | 1,5247 |
| 06.03.2023 | 1,527 | 1,5317 | 1,4891 | 1,5199 |
| 07.03.2023 | 1,5104 | 1,5365 | 1,5056 | 1,5294 |
| 08.03.2023 | 1,5294 | 1,5436 | 1,5151 | 1,5223 |
| 09.03.2023 | 1,5176 | 1,5436 | 1,5104 | 1,5127 |
| 12.03.2023 | 1,5151 | 1,5294 | 1,4891 | 1,4914 |
| 13.03.2023 | 1,5009 | 1,5033 | 1,4534 | 1,47 |
| 14.03.2023 | 1,4724 | 1,4795 | 1,3893 | 1,4201 |
| 15.03.2023 | 1,4249 | 1,451 | 1,4131 | 1,4368 |
| 16.03.2023 | 1,4534 | 1,4534 | 1,4107 | 1,4107 |
| 19.03.2023 | 1,4201 | 1,508 | 1,3679 | 1,4368 |
| 20.03.2023 | 1,4249 | 1,5033 | 1,3798 | 1,4249 |
| 21.03.2023 | 1,4273 | 1,4368 | 1,3988 | 1,4012 |
| 22.03.2023 | 1,4154 | 1,4724 | 1,4107 | 1,4653 |
| 23.03.2023 | 1,4795 | 1,5056 | 1,4201 | 1,4937 |
| 26.03.2023 | 1,4914 | 1,508 | 1,4677 | 1,4771 |
| 27.03.2023 | 1,4819 | 1,539 | 1,4581 | 1,4724 |
| 28.03.2023 | 1,4629 | 1,4724 | 1,4273 | 1,4415 |
| 29.03.2023 | 1,4297 | 1,4961 | 1,4297 | 1,4843 |
| 30.03.2023 | 1,4819 | 1,4819 | 1,4392 | 1,4415 |
| 02.04.2023 | 1,4439 | 1,4463 | 1,3941 | 1,4131 |
| 03.04.2023 | 1,4131 | 1,4581 | 1,4131 | 1,451 |
| 04.04.2023 | 1,451 | 1,4843 | 1,4368 | 1,4677 |
| 05.04.2023 | 1,4653 | 1,4985 | 1,451 | 1,4914 |
| 06.04.2023 | 1,4985 | 1,4985 | 1,4581 | 1,4819 |
| 09.04.2023 | 1,4819 | 1,5199 | 1,47 | 1,5009 |
| 10.04.2023 | 1,5056 | 1,5056 | 1,4558 | 1,4653 |
| 11.04.2023 | 1,4653 | 1,5009 | 1,3988 | 1,4961 |
| 12.04.2023 | 1,4961 | 1,5342 | 1,4867 | 1,5247 |
| 13.04.2023 | 1,508 | 1,6125 | 1,4771 | 1,4985 |
| 16.04.2023 | 1,5056 | 1,5056 | 1,4534 | 1,4724 |
| 17.04.2023 | 1,4724 | 1,5698 | 1,4558 | 1,565 |
| 18.04.2023 | 1,5722 | 1,6149 | 1,5223 | 1,5436 |
| 19.04.2023 | 1,5507 | 1,5507 | 1,4961 | 1,546 |
| 23.04.2023 | 1,546 | 1,5555 | 1,5151 | 1,5294 |
| 24.04.2023 | 1,5294 | 1,5294 | 1,47 | 1,4914 |
| 25.04.2023 | 1,4891 | 1,4891 | 1,4344 | 1,4344 |
| 26.04.2023 | 1,432 | 1,5033 | 1,4225 | 1,4534 |
| 27.04.2023 | 1,4558 | 1,4748 | 1,4107 | 1,432 |
| 01.05.2023 | 1,432 | 1,4534 | 1,3893 | 1,3893 |
| 02.05.2023 | 1,3893 | 1,4082 | 1,2563 | 1,3062 |
| 03.05.2023 | 1,3086 | 1,4344 | 1,3062 | 1,3252 |
| 04.05.2023 | 1,3276 | 1,3276 | 1,261 | 1,299 |
| 07.05.2023 | 1,2943 | 1,337 | 1,2943 | 1,318 |
| 08.05.2023 | 1,3252 | 1,3252 | 1,2468 | 1,254 |
| 09.05.2023 | 1,254 | 1,28 | 1,2491 | 1,2491 |
| 10.05.2023 | 1,2491 | 1,3346 | 1,2397 | 1,299 |
| 11.05.2023 | 1,3299 | 1,3299 | 1,2634 | 1,2919 |
| 14.05.2023 | 1,2349 | 1,3204 | 1,1898 | 1,3156 |
| 15.05.2023 | 1,3252 | 1,3513 | 1,3038 | 1,318 |
| 16.05.2023 | 1,3133 | 1,4131 | 1,3133 | 1,4035 |
| 17.05.2023 | 1,4131 | 1,4771 | 1,3893 | 1,4724 |
| 21.05.2023 | 1,4724 | 1,5199 | 1,4368 | 1,4487 |
| 22.05.2023 | 1,4581 | 1,4581 | 1,4249 | 1,4249 |
| 23.05.2023 | 1,432 | 1,432 | 1,3585 | 1,3585 |
| 24.05.2023 | 1,3655 | 1,4082 | 1,3489 | 1,3775 |
| 25.05.2023 | 1,3941 | 1,4059 | 1,3775 | 1,4012 |
| 28.05.2023 | 1,4178 | 1,4487 | 1,3608 | 1,4368 |
| 29.05.2023 | 1,4439 | 1,451 | 1,4249 | 1,432 |
| 30.05.2023 | 1,432 | 1,4581 | 1,4225 | 1,451 |
| 31.05.2023 | 1,4534 | 1,4677 | 1,4463 | 1,4534 |
| 01.06.2023 | 1,4558 | 1,4724 | 1,4415 | 1,4558 |
| 04.06.2023 | 1,4653 | 1,4985 | 1,451 | 1,4891 |
| 05.06.2023 | 1,4891 | 1,5223 | 1,4605 | 1,5176 |
| 06.06.2023 | 1,5199 | 1,546 | 1,4961 | 1,5413 |
| 07.06.2023 | 1,546 | 1,679 | 1,539 | 1,6482 |
| 08.06.2023 | 1,6601 | 1,7123 | 1,6244 | 1,6742 |
| 11.06.2023 | 1,6742 | 1,6767 | 1,6172 | 1,6552 |
| 12.06.2023 | 1,6528 | 1,6695 | 1,5555 | 1,5579 |
| 13.06.2023 | 1,5555 | 1,5698 | 1,5151 | 1,5223 |
| 14.06.2023 | 1,5294 | 1,5745 | 1,527 | 1,5532 |
| 15.06.2023 | 1,5532 | 1,6006 | 1,539 | 1,5745 |
| 18.06.2023 | 1,5745 | 1,5959 | 1,5413 | 1,5722 |
| 19.06.2023 | 1,5722 | 1,584 | 1,5555 | 1,5626 |
| 20.06.2023 | 1,5816 | 1,622 | 1,565 | 1,5864 |
| 21.06.2023 | 1,5864 | 1,6196 | 1,5698 | 1,6125 |
| 22.06.2023 | 1,6244 | 1,6482 | 1,6172 | 1,6315 |
| 25.06.2023 | 1,6411 | 1,6885 | 1,6291 | 1,6838 |
| 26.06.2023 | 1,6838 | 1,7099 | 1,6814 | 1,7027 |
| 02.07.2023 | 1,7027 | 1,7906 | 1,7027 | 1,7883 |
| 03.07.2023 | 1,812 | 1,8215 | 1,7717 | 1,774 |
| 04.07.2023 | 1,7787 | 1,8002 | 1,7384 | 1,7906 |
| 05.07.2023 | 1,7906 | 1,8096 | 1,774 | 1,7787 |
| 06.07.2023 | 1,7764 | 1,7906 | 1,7621 | 1,7906 |
| 09.07.2023 | 1,793 | 1,8738 | 1,7883 | 1,8595 |
| 10.07.2023 | 1,8619 | 1,8738 | 1,8143 | 1,831 |
| 11.07.2023 | 1,8333 | 2,0139 | 1,8286 | 2,0139 |
| 12.07.2023 | 2,0661 | 2,1302 | 1,9046 | 1,9378 |
| 13.07.2023 | 1,9378 | 1,9925 | 1,8928 | 1,9711 |
| 16.07.2023 | 2,0257 | 2,0257 | 1,8998 | 1,9188 |
| 17.07.2023 | 1,9236 | 1,9877 | 1,8666 | 1,9568 |
| 18.07.2023 | 1,939 | 1,9643 | 1,8811 | 1,9239 |
| 19.07.2023 | 1,9239 | 1,9415 | 1,8785 | 1,9239 |
| 20.07.2023 | 1,9264 | 2,0072 | 1,9037 | 2,0021 |
| 23.07.2023 | 2,0172 | 2,0626 | 1,992 | 1,992 |
| 24.07.2023 | 2,0072 | 2,0147 | 1,9441 | 1,992 |
| 25.07.2023 | 2,0072 | 2,1105 | 1,992 | 2,0626 |
| 26.07.2023 | 2,0676 | 2,1736 | 2,0349 | 2,1483 |
| 27.07.2023 | 2,2113 | 2,3122 | 2,1811 | 2,282 |
| 30.07.2023 | 2,3072 | 2,3703 | 2,2719 | 2,3223 |
| 31.07.2023 | 2,3248 | 2,3349 | 2,2164 | 2,2416 |
| 01.08.2023 | 2,229 | 2,2442 | 2,1836 | 2,1861 |
| 02.08.2023 | 2,1912 | 2,2366 | 2,1181 | 2,1383 |
| 03.08.2023 | 2,1357 | 2,1937 | 2,0651 | 2,1786 |
| 06.08.2023 | 2,1912 | 2,2341 | 2,1559 | 2,2088 |
| 07.08.2023 | 2,2088 | 2,2139 | 2,1584 | 2,166 |
| 08.08.2023 | 2,1736 | 2,2694 | 2,166 | 2,1836 |
| 09.08.2023 | 2,1912 | 2,2996 | 2,1761 | 2,2694 |
| 10.08.2023 | 2,2744 | 2,3248 | 2,1685 | 2,3147 |
| 13.08.2023 | 2,34 | 2,3652 | 2,2719 | 2,2795 |
| 14.08.2023 | 2,292 | 2,3955 | 2,2442 | 2,3728 |
| 15.08.2023 | 2,3753 | 2,4811 | 2,3072 | 2,4181 |
| 16.08.2023 | 2,4912 | 2,5997 | 2,3854 | 2,5971 |
| 17.08.2023 | 2,6047 | 2,8216 | 2,5719 | 2,6728 |
| 20.08.2023 | 2,6728 | 2,7939 | 2,5871 | 2,7333 |
| 21.08.2023 | 2,7737 | 2,9754 | 2,698 | 2,9376 |
| 22.08.2023 | 3,0006 | 3,1116 | 2,7712 | 2,7712 |
| 23.08.2023 | 2,7636 | 2,7686 | 2,4963 | 2,519 |
| 24.08.2023 | 2,4131 | 2,5644 | 2,3778 | 2,4685 |
| 27.08.2023 | 2,4736 | 2,5568 | 2,4711 | 2,4938 |
| 28.08.2023 | 2,509 | 2,519 | 2,4207 | 2,4534 |
| 30.08.2023 | 2,4711 | 2,635 | 2,4685 | 2,6072 |
| 31.08.2023 | 2,6198 | 2,6678 | 2,5216 | 2,6527 |
| 03.09.2023 | 2,6602 | 2,7434 | 2,6299 | 2,6552 |
| 04.09.2023 | 2,6552 | 2,6728 | 2,5291 | 2,5468 |
| 05.09.2023 | 2,5619 | 2,577 | 2,4459 | 2,4887 |
| 06.09.2023 | 2,4887 | 2,5543 | 2,4711 | 2,5468 |
| 07.09.2023 | 2,5493 | 2,6401 | 2,5442 | 2,6173 |
| 10.09.2023 | 2,6426 | 2,6854 | 2,5115 | 2,514 |
| 11.09.2023 | 2,5216 | 2,5719 | 2,4887 | 2,4938 |
| 12.09.2023 | 2,4963 | 2,5316 | 2,4106 | 2,4181 |
| 13.09.2023 | 2,4232 | 2,4333 | 2,287 | 2,393 |
| 14.09.2023 | 2,4181 | 2,4207 | 2,345 | 2,3829 |
| 17.09.2023 | 2,3652 | 2,3804 | 2,2669 | 2,277 |
| 18.09.2023 | 2,277 | 2,3248 | 2,2694 | 2,2895 |
| 19.09.2023 | 2,2946 | 2,4584 | 2,282 | 2,35 |
| 20.09.2023 | 2,3475 | 2,4257 | 2,3198 | 2,4257 |
| 21.09.2023 | 2,4257 | 2,5039 | 2,4207 | 2,4685 |
| 24.09.2023 | 2,5669 | 2,635 | 2,509 | 2,5468 |
| 25.09.2023 | 2,5543 | 2,5719 | 2,4484 | 2,4484 |
| 26.09.2023 | 2,4484 | 2,4736 | 2,4232 | 2,4685 |
| 27.09.2023 | 2,4584 | 2,7131 | 2,4433 | 2,7131 |
| 28.09.2023 | 2,7409 | 2,7636 | 2,5719 | 2,6223 |
| 01.10.2023 | 2,6223 | 2,7308 | 2,6223 | 2,635 |
| 02.10.2023 | 2,6501 | 2,693 | 2,5896 | 2,5921 |
| 03.10.2023 | 2,5921 | 2,6703 | 2,5568 | 2,5619 |
| 04.10.2023 | 2,5619 | 2,5971 | 2,4862 | 2,5846 |
| 05.10.2023 | 2,5694 | 2,7434 | 2,5468 | 2,6905 |
| 08.10.2023 | 2,6401 | 2,6501 | 2,5216 | 2,5417 |
| 09.10.2023 | 2,5417 | 2,6249 | 2,5417 | 2,6072 |
| 10.10.2023 | 2,6072 | 2,6223 | 2,5417 | 2,5442 |
| 11.10.2023 | 2,5468 | 2,5971 | 2,3829 | 2,5064 |
| 12.10.2023 | 2,4912 | 2,4912 | 2,3526 | 2,3829 |
| 15.10.2023 | 2,3904 | 2,4207 | 2,2895 | 2,3097 |
| 16.10.2023 | 2,3097 | 2,3804 | 2,2895 | 2,3728 |
| 17.10.2023 | 2,2996 | 2,3324 | 2,1987 | 2,2038 |
| 18.10.2023 | 2,2063 | 2,2971 | 2,2063 | 2,2618 |
| 19.10.2023 | 2,229 | 2,2366 | 2,1609 | 2,1836 |
| 22.10.2023 | 2,1962 | 2,2694 | 2,1635 | 2,2694 |
| 23.10.2023 | 2,2392 | 2,3526 | 2,2392 | 2,3425 |
| 24.10.2023 | 2,3425 | 2,345 | 2,1483 | 2,1483 |
| 25.10.2023 | 2,1483 | 2,1962 | 2,0802 | 2,166 |
| 26.10.2023 | 2,1761 | 2,2189 | 2,1257 | 2,1912 |
| 29.10.2023 | 2,1912 | 2,3173 | 2,166 | 2,3046 |
| 30.10.2023 | 2,3223 | 2,4685 | 2,3198 | 2,3298 |
| 31.10.2023 | 2,3324 | 2,5619 | 2,2189 | 2,5619 |
| 01.11.2023 | 2,6223 | 2,6577 | 2,3955 | 2,3955 |
| 02.11.2023 | 2,3778 | 2,5417 | 2,355 | 2,4408 |
| 05.11.2023 | 2,4635 | 2,5493 | 2,4459 | 2,5468 |
| 06.11.2023 | 2,5594 | 2,5594 | 2,4711 | 2,5241 |
| 07.11.2023 | 2,5266 | 2,5795 | 2,509 | 2,5241 |
| 08.11.2023 | 2,5241 | 2,6022 | 2,4963 | 2,5493 |
| 09.11.2023 | 2,5518 | 2,6097 | 2,5417 | 2,5644 |
| 12.11.2023 | 2,5619 | 2,6198 | 2,4736 | 2,4736 |
| 13.11.2023 | 2,519 | 2,5216 | 2,398 | 2,5216 |
| 14.11.2023 | 2,5216 | 2,5694 | 2,4988 | 2,519 |
| 15.11.2023 | 2,5417 | 2,6602 | 2,5266 | 2,6451 |
| 16.11.2023 | 2,6577 | 2,8292 | 2,577 | 2,8115 |
| 19.11.2023 | 2,8392 | 2,8695 | 2,7712 | 2,7939 |
| 20.11.2023 | 2,8014 | 3,046 | 2,7737 | 3,0006 |
| 21.11.2023 | 3,0006 | 3,2779 | 2,993 | 3,2527 |
| 22.11.2023 | 3,3486 | 3,5781 | 3,2981 | 3,5276 |
| 23.11.2023 | 3,5503 | 3,7193 | 3,4166 | 3,4923 |
| 26.11.2023 | 3,4873 | 3,6764 | 3,3032 | 3,5024 |
| 27.11.2023 | 3,5679 | 3,8504 | 3,5679 | 3,8504 |
| 28.11.2023 | 3,8907 | 4,221 | 3,8529 | 4,0093 |
| 29.11.2023 | 4,0093 | 4,1605 | 3,6562 | 3,858 |
| 30.11.2023 | 3,7823 | 3,9537 | 3,6159 | 3,7823 |
| 03.12.2023 | 3,8075 | 3,9134 | 3,6713 | 3,7344 |
| 04.12.2023 | 3,7697 | 4,0093 | 3,7168 | 3,9815 |
| 05.12.2023 | 4,0294 | 4,1832 | 3,7571 | 4,0345 |
| 06.12.2023 | 4,0899 | 4,216 | 3,9462 | 4,0999 |
| 07.12.2023 | 4,0999 | 4,5084 | 4,0748 | 4,3017 |
| 10.12.2023 | 4,3017 | 4,3244 | 4,0067 | 4,0798 |
| 11.12.2023 | 4,0748 | 4,0748 | 3,7621 | 3,7672 |
| 12.12.2023 | 3,7672 | 3,9059 | 3,5806 | 3,699 |
| 13.12.2023 | 3,7193 | 4,0672 | 3,5352 | 3,6764 |
| 14.12.2023 | 3,6764 | 3,8251 | 3,6058 | 3,6184 |
| 17.12.2023 | 3,6411 | 3,8125 | 3,4671 | 3,6285 |
| 18.12.2023 | 3,6789 | 3,6789 | 3,5326 | 3,5679 |
| 19.12.2023 | 3,5679 | 3,7168 | 3,5352 | 3,5932 |
| 20.12.2023 | 3,5932 | 3,5932 | 3,409 | 3,4671 |
| 21.12.2023 | 3,4545 | 3,8125 | 3,3461 | 3,8125 |
| 24.12.2023 | 3,8075 | 4,1731 | 3,6814 | 3,7394 |
| 25.12.2023 | 3,7319 | 3,8075 | 3,5806 | 3,6537 |
| 26.12.2023 | 3,6537 | 3,6814 | 3,3083 | 3,3083 |
| 27.12.2023 | 3,3083 | 3,4116 | 3,3006 | 3,3335 |
| 28.12.2023 | 3,4292 | 3,5301 | 3,3385 | 3,4545 |