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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4962
KAPANIŞ 3,4903
En Düşük
DÜŞÜK 2,8644
En Yüksek
YÜKSEK 4,627
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,4545 | 3,5074 | 3,404 | 3,4393 |
| 02.01.2024 | 3,4419 | 3,5629 | 3,3738 | 3,3914 |
| 03.01.2024 | 3,3914 | 3,5629 | 3,3914 | 3,5427 |
| 04.01.2024 | 3,5427 | 3,5603 | 3,4393 | 3,4545 |
| 07.01.2024 | 3,4596 | 3,5049 | 3,4217 | 3,5049 |
| 08.01.2024 | 3,5074 | 3,631 | 3,4116 | 3,4495 |
| 09.01.2024 | 3,4495 | 3,4697 | 3,2779 | 3,283 |
| 10.01.2024 | 3,283 | 3,2956 | 3,2099 | 3,2099 |
| 11.01.2024 | 3,2049 | 3,3032 | 3,1645 | 3,2653 |
| 14.01.2024 | 3,3032 | 3,404 | 3,2653 | 3,404 |
| 15.01.2024 | 3,404 | 3,4596 | 3,3612 | 3,4015 |
| 16.01.2024 | 3,404 | 3,4217 | 3,3461 | 3,399 |
| 17.01.2024 | 3,4141 | 3,5049 | 3,4015 | 3,4469 |
| 18.01.2024 | 3,4343 | 3,4923 | 3,3788 | 3,4217 |
| 21.01.2024 | 3,4242 | 3,4571 | 3,3864 | 3,399 |
| 22.01.2024 | 3,4192 | 3,4721 | 3,3763 | 3,3914 |
| 23.01.2024 | 3,3914 | 3,6789 | 3,3587 | 3,5907 |
| 24.01.2024 | 3,7041 | 3,7294 | 3,5452 | 3,5856 |
| 25.01.2024 | 3,6033 | 3,631 | 3,4267 | 3,6235 |
| 28.01.2024 | 3,631 | 3,6789 | 3,5452 | 3,5452 |
| 29.01.2024 | 3,5452 | 3,6738 | 3,5074 | 3,5982 |
| 30.01.2024 | 3,6008 | 3,7193 | 3,573 | 3,631 |
| 31.01.2024 | 3,6184 | 3,6486 | 3,4671 | 3,6108 |
| 01.02.2024 | 3,6108 | 3,6688 | 3,5932 | 3,5957 |
| 04.02.2024 | 3,5957 | 3,7394 | 3,4368 | 3,7142 |
| 05.02.2024 | 3,7218 | 3,7521 | 3,6411 | 3,6814 |
| 06.02.2024 | 3,6839 | 3,8201 | 3,6663 | 3,7445 |
| 07.02.2024 | 3,7571 | 3,9184 | 3,747 | 3,81 |
| 08.02.2024 | 3,8301 | 3,8453 | 3,6562 | 3,7621 |
| 11.02.2024 | 3,7697 | 3,8125 | 3,6663 | 3,694 |
| 12.02.2024 | 3,694 | 3,7772 | 3,6335 | 3,6864 |
| 13.02.2024 | 3,689 | 3,8907 | 3,6638 | 3,8327 |
| 14.02.2024 | 3,8958 | 3,9941 | 3,8402 | 3,8402 |
| 15.02.2024 | 3,8428 | 3,9184 | 3,8025 | 3,8958 |
| 18.02.2024 | 3,8983 | 4,1555 | 3,8529 | 4,0748 |
| 19.02.2024 | 4,0748 | 4,2538 | 3,9613 | 3,9967 |
| 20.02.2024 | 3,9967 | 4,0798 | 3,9537 | 4,0395 |
| 21.02.2024 | 4,0546 | 4,105 | 4,0067 | 4,0621 |
| 22.02.2024 | 4,0773 | 4,0849 | 3,9537 | 4,0345 |
| 25.02.2024 | 4,0345 | 4,0873 | 4,0193 | 4,0546 |
| 26.02.2024 | 4,0723 | 4,0849 | 3,7445 | 3,7445 |
| 27.02.2024 | 3,7445 | 3,9084 | 3,7041 | 3,8301 |
| 28.02.2024 | 3,8453 | 3,9789 | 3,7974 | 3,9084 |
| 29.02.2024 | 3,9159 | 4,2639 | 3,8857 | 4,2311 |
| 03.03.2024 | 4,3118 | 4,627 | 4,2866 | 4,3773 |
| 04.03.2024 | 4,3521 | 4,5766 | 4,1378 | 4,1832 |
| 05.03.2024 | 4,1731 | 4,1731 | 3,7823 | 3,7823 |
| 06.03.2024 | 3,7646 | 3,9033 | 3,7646 | 3,8529 |
| 07.03.2024 | 3,8756 | 3,9084 | 3,7218 | 3,8125 |
| 10.03.2024 | 3,8301 | 3,8832 | 3,7193 | 3,7193 |
| 11.03.2024 | 3,7571 | 3,7571 | 3,5175 | 3,5654 |
| 12.03.2024 | 3,5679 | 3,6713 | 3,4873 | 3,6285 |
| 13.03.2024 | 3,6335 | 3,7294 | 3,5326 | 3,5629 |
| 14.03.2024 | 3,5679 | 3,6033 | 3,5301 | 3,5528 |
| 17.03.2024 | 3,5528 | 3,5528 | 3,399 | 3,4065 |
| 18.03.2024 | 3,4141 | 3,699 | 3,3889 | 3,5578 |
| 19.03.2024 | 3,5578 | 3,7269 | 3,5553 | 3,6033 |
| 20.03.2024 | 3,6058 | 3,6562 | 3,4949 | 3,4949 |
| 21.03.2024 | 3,5251 | 3,5251 | 3,4166 | 3,4368 |
| 24.03.2024 | 3,4267 | 3,5806 | 3,3461 | 3,3461 |
| 25.03.2024 | 3,341 | 3,4141 | 3,2628 | 3,2779 |
| 26.03.2024 | 3,2779 | 3,336 | 3,2553 | 3,2779 |
| 27.03.2024 | 3,2679 | 3,3713 | 3,2679 | 3,3511 |
| 28.03.2024 | 3,3763 | 3,4772 | 3,3032 | 3,4772 |
| 31.03.2024 | 3,5049 | 3,5276 | 3,2527 | 3,3335 |
| 01.04.2024 | 3,3335 | 3,3763 | 3,2401 | 3,2628 |
| 02.04.2024 | 3,2805 | 3,2805 | 3,1594 | 3,1948 |
| 03.04.2024 | 3,1797 | 3,2326 | 3,1392 | 3,1973 |
| 04.04.2024 | 3,1973 | 3,3763 | 3,1948 | 3,3486 |
| 07.04.2024 | 3,3486 | 3,4419 | 3,3436 | 3,4317 |
| 08.04.2024 | 3,4317 | 3,5024 | 3,404 | 3,4797 |
| 14.04.2024 | 3,4469 | 3,6033 | 3,3133 | 3,5932 |
| 15.04.2024 | 3,5452 | 3,5932 | 3,404 | 3,4545 |
| 16.04.2024 | 3,4393 | 3,5049 | 3,394 | 3,394 |
| 17.04.2024 | 3,394 | 3,4419 | 3,336 | 3,3788 |
| 18.04.2024 | 3,3788 | 3,5301 | 3,3436 | 3,5301 |
| 21.04.2024 | 3,5251 | 3,6058 | 3,4822 | 3,5679 |
| 23.04.2024 | 3,5679 | 3,6789 | 3,5175 | 3,5276 |
| 24.04.2024 | 3,5276 | 3,694 | 3,5276 | 3,6914 |
| 25.04.2024 | 3,6914 | 3,6965 | 3,5477 | 3,5907 |
| 28.04.2024 | 3,5907 | 3,6285 | 3,4923 | 3,4923 |
| 29.04.2024 | 3,5225 | 3,6562 | 3,4797 | 3,5024 |
| 01.05.2024 | 3,5049 | 3,7319 | 3,5049 | 3,7117 |
| 02.05.2024 | 3,868 | 3,868 | 3,6537 | 3,6965 |
| 05.05.2024 | 3,7016 | 3,7797 | 3,6764 | 3,7369 |
| 06.05.2024 | 3,7319 | 3,7344 | 3,5679 | 3,6486 |
| 07.05.2024 | 3,8832 | 3,8832 | 3,6562 | 3,6814 |
| 08.05.2024 | 3,7269 | 3,8075 | 3,6386 | 3,7091 |
| 09.05.2024 | 3,7091 | 3,8806 | 3,694 | 3,8554 |
| 12.05.2024 | 3,8402 | 3,8504 | 3,7066 | 3,7823 |
| 13.05.2024 | 3,7823 | 4,0345 | 3,7646 | 4,0093 |
| 14.05.2024 | 4,0168 | 4,1404 | 3,6914 | 3,7445 |
| 15.05.2024 | 3,7445 | 3,7445 | 3,6134 | 3,6587 |
| 16.05.2024 | 3,6612 | 3,6839 | 3,5806 | 3,6083 |
| 19.05.2024 | 3,6108 | 3,6914 | 3,5907 | 3,636 |
| 20.05.2024 | 3,6386 | 3,6663 | 3,5679 | 3,5755 |
| 21.05.2024 | 3,5301 | 3,5982 | 3,5175 | 3,5301 |
| 22.05.2024 | 3,5301 | 3,5755 | 3,4571 | 3,4721 |
| 23.05.2024 | 3,4747 | 3,5125 | 3,4217 | 3,4797 |
| 26.05.2024 | 3,4797 | 3,5024 | 3,4217 | 3,4317 |
| 27.05.2024 | 3,4317 | 3,452 | 3,4015 | 3,4368 |
| 28.05.2024 | 3,4469 | 3,4571 | 3,2906 | 3,2981 |
| 29.05.2024 | 3,3032 | 3,4697 | 3,2779 | 3,3738 |
| 30.05.2024 | 3,3788 | 3,4949 | 3,2906 | 3,4822 |
| 02.06.2024 | 3,4822 | 3,4999 | 3,3587 | 3,3612 |
| 03.06.2024 | 3,3788 | 3,5301 | 3,3637 | 3,4747 |
| 04.06.2024 | 3,4797 | 3,4847 | 3,3335 | 3,3385 |
| 05.06.2024 | 3,341 | 3,515 | 3,341 | 3,4697 |
| 06.06.2024 | 3,4621 | 3,5654 | 3,3839 | 3,4015 |
| 09.06.2024 | 3,4671 | 3,4671 | 3,3612 | 3,3864 |
| 10.06.2024 | 3,3864 | 3,5755 | 3,3864 | 3,52 |
| 11.06.2024 | 3,52 | 3,5301 | 3,4065 | 3,4242 |
| 12.06.2024 | 3,4192 | 3,5175 | 3,4192 | 3,4671 |
| 13.06.2024 | 3,4671 | 3,5175 | 3,4469 | 3,4545 |
| 19.06.2024 | 3,4217 | 3,5074 | 3,4217 | 3,4949 |
| 20.06.2024 | 3,4949 | 3,6285 | 3,4772 | 3,5251 |
| 23.06.2024 | 3,5326 | 3,6386 | 3,4697 | 3,4949 |
| 24.06.2024 | 3,4949 | 3,5276 | 3,4671 | 3,4974 |
| 25.06.2024 | 3,4847 | 3,5781 | 3,4671 | 3,4949 |
| 26.06.2024 | 3,4949 | 3,5882 | 3,4772 | 3,5377 |
| 27.06.2024 | 3,5377 | 3,5806 | 3,5175 | 3,52 |
| 30.06.2024 | 3,52 | 3,5528 | 3,2401 | 3,2603 |
| 01.07.2024 | 3,2805 | 3,3108 | 3,215 | 3,2779 |
| 02.07.2024 | 3,2779 | 3,3284 | 3,1519 | 3,1847 |
| 03.07.2024 | 3,1897 | 3,5024 | 3,1897 | 3,3738 |
| 04.07.2024 | 3,4015 | 3,4065 | 3,3108 | 3,3587 |
| 07.07.2024 | 3,3587 | 3,404 | 3,3057 | 3,3057 |
| 08.07.2024 | 3,3108 | 3,3662 | 3,2628 | 3,3511 |
| 09.07.2024 | 3,3612 | 3,3839 | 3,2931 | 3,2931 |
| 10.07.2024 | 3,3234 | 3,5553 | 3,2981 | 3,3486 |
| 11.07.2024 | 3,3335 | 3,4242 | 3,3335 | 3,3839 |
| 15.07.2024 | 3,3839 | 3,4217 | 3,3562 | 3,3562 |
| 16.07.2024 | 3,3788 | 3,4923 | 3,3562 | 3,4747 |
| 17.07.2024 | 3,4797 | 3,4797 | 3,4444 | 3,4646 |
| 18.07.2024 | 3,4747 | 3,4949 | 3,4317 | 3,4797 |
| 21.07.2024 | 3,4797 | 3,4974 | 3,3057 | 3,3914 |
| 22.07.2024 | 3,3914 | 3,4747 | 3,341 | 3,4368 |
| 23.07.2024 | 3,4368 | 3,5251 | 3,4242 | 3,5225 |
| 24.07.2024 | 3,4949 | 3,515 | 3,4444 | 3,4469 |
| 25.07.2024 | 3,4621 | 3,4697 | 3,3587 | 3,3662 |
| 28.07.2024 | 3,3637 | 3,394 | 3,2855 | 3,3083 |
| 29.07.2024 | 3,3032 | 3,341 | 3,2779 | 3,2855 |
| 30.07.2024 | 3,2805 | 3,2931 | 3,225 | 3,225 |
| 31.07.2024 | 3,2276 | 3,2855 | 3,215 | 3,215 |
| 01.08.2024 | 3,225 | 3,3284 | 3,1873 | 3,2023 |
| 04.08.2024 | 3,0308 | 3,3713 | 2,8947 | 3,0006 |
| 05.08.2024 | 3,1015 | 3,2527 | 2,9779 | 3,0006 |
| 06.08.2024 | 3,0056 | 3,0561 | 2,9729 | 2,9804 |
| 07.08.2024 | 2,9779 | 3,0006 | 2,9225 | 2,9477 |
| 08.08.2024 | 2,9754 | 2,9855 | 2,8795 | 2,8871 |
| 11.08.2024 | 2,93 | 3,0031 | 2,872 | 2,872 |
| 12.08.2024 | 2,872 | 2,9804 | 2,8644 | 2,9804 |
| 13.08.2024 | 2,993 | 3,0082 | 2,925 | 2,9351 |
| 14.08.2024 | 2,9653 | 3,0132 | 2,9124 | 3,0056 |
| 15.08.2024 | 3,0182 | 3,0283 | 2,9729 | 2,9729 |
| 18.08.2024 | 2,9754 | 3,0308 | 2,9451 | 2,988 |
| 19.08.2024 | 3,0233 | 3,0762 | 2,9653 | 2,988 |
| 20.08.2024 | 3,0056 | 3,0586 | 2,988 | 3,0157 |
| 21.08.2024 | 3,0233 | 3,0788 | 2,9981 | 3,0006 |
| 22.08.2024 | 3,0006 | 3,0308 | 2,9578 | 2,9804 |
| 25.08.2024 | 2,9804 | 2,9905 | 2,8922 | 2,8997 |
| 26.08.2024 | 2,9023 | 2,9981 | 2,8997 | 2,9149 |
| 27.08.2024 | 2,925 | 2,9855 | 2,925 | 2,9779 |
| 28.08.2024 | 2,9779 | 3,1141 | 2,9502 | 3,0864 |
| 01.09.2024 | 3,0914 | 3,2326 | 3,0914 | 3,2301 |
| 02.09.2024 | 3,2301 | 3,336 | 3,2099 | 3,3158 |
| 03.09.2024 | 3,2906 | 3,3562 | 3,2301 | 3,2653 |
| 04.09.2024 | 3,3006 | 3,3006 | 3,2401 | 3,2679 |
| 05.09.2024 | 3,288 | 3,5276 | 3,2477 | 3,4469 |
| 08.09.2024 | 3,4797 | 3,6713 | 3,4141 | 3,6562 |
| 09.09.2024 | 3,6914 | 3,8125 | 3,5301 | 3,7571 |
| 10.09.2024 | 3,7823 | 3,7823 | 3,5049 | 3,694 |
| 11.09.2024 | 3,6864 | 3,6864 | 3,341 | 3,4545 |
| 12.09.2024 | 3,452 | 3,452 | 3,3209 | 3,3914 |
| 15.09.2024 | 3,3965 | 3,4923 | 3,3814 | 3,4822 |
| 16.09.2024 | 3,5175 | 3,5553 | 3,4571 | 3,515 |
| 17.09.2024 | 3,5175 | 3,636 | 3,4949 | 3,4949 |
| 18.09.2024 | 3,4949 | 3,6764 | 3,4949 | 3,5603 |
| 19.09.2024 | 3,6058 | 3,631 | 3,5326 | 3,5806 |
| 22.09.2024 | 3,6058 | 3,6058 | 3,5225 | 3,5553 |
| 23.09.2024 | 3,5553 | 3,5553 | 3,4292 | 3,4974 |
| 24.09.2024 | 3,5049 | 3,5704 | 3,4747 | 3,515 |
| 25.09.2024 | 3,5175 | 3,5781 | 3,4923 | 3,5528 |
| 26.09.2024 | 3,5528 | 3,6663 | 3,5301 | 3,5932 |
| 29.09.2024 | 3,5932 | 3,6411 | 3,4571 | 3,5301 |
| 30.09.2024 | 3,5301 | 3,5301 | 3,1772 | 3,3738 |
| 01.10.2024 | 3,2779 | 3,3713 | 3,2276 | 3,2956 |
| 02.10.2024 | 3,2326 | 3,404 | 3,2276 | 3,2276 |
| 03.10.2024 | 3,2527 | 3,3006 | 3,1998 | 3,2906 |
| 06.10.2024 | 3,2906 | 3,404 | 3,2906 | 3,3713 |
| 07.10.2024 | 3,3713 | 3,4292 | 3,2805 | 3,3889 |
| 08.10.2024 | 3,3864 | 3,4015 | 3,2578 | 3,3284 |
| 09.10.2024 | 3,3284 | 3,4015 | 3,3209 | 3,3436 |
| 10.10.2024 | 3,3436 | 3,3662 | 3,1797 | 3,1797 |
| 13.10.2024 | 3,1847 | 3,2527 | 3,0258 | 3,1493 |
| 14.10.2024 | 3,0511 | 3,2855 | 3,0511 | 3,2679 |
| 15.10.2024 | 3,2805 | 3,3158 | 3,1998 | 3,2351 |
| 16.10.2024 | 3,2351 | 3,2779 | 3,2023 | 3,2527 |
| 17.10.2024 | 3,2376 | 3,3788 | 3,2376 | 3,288 |
| 20.10.2024 | 3,288 | 3,288 | 3,1873 | 3,225 |
| 21.10.2024 | 3,2657 | 3,2657 | 3,0856 | 3,1396 |
| 22.10.2024 | 3,1396 | 3,1551 | 3,0214 | 3,0471 |
| 23.10.2024 | 3,0703 | 3,1602 | 3,0523 | 3,1345 |
| 24.10.2024 | 3,1345 | 3,4457 | 3,1191 | 3,3248 |
| 27.10.2024 | 3,2837 | 3,3248 | 3,2142 | 3,3197 |
| 29.10.2024 | 3,3094 | 3,5073 | 3,2579 | 3,5073 |
| 30.10.2024 | 3,5073 | 3,7799 | 3,4097 | 3,605 |
| 31.10.2024 | 3,587 | 3,6488 | 3,4739 | 3,5485 |
| 03.11.2024 | 3,5485 | 3,5742 | 3,3685 | 3,3685 |
| 04.11.2024 | 3,4713 | 3,4713 | 3,3017 | 3,3043 |
| 05.11.2024 | 3,3068 | 3,3685 | 3,3068 | 3,3299 |
| 06.11.2024 | 3,3299 | 3,3556 | 3,2811 | 3,3068 |
| 07.11.2024 | 3,3171 | 3,3788 | 3,3171 | 3,3762 |
| 10.11.2024 | 3,3762 | 3,4816 | 3,3505 | 3,4816 |
| 11.11.2024 | 3,4971 | 3,6565 | 3,4457 | 3,5742 |
| 12.11.2024 | 3,6205 | 3,8493 | 3,5999 | 3,7593 |
| 13.11.2024 | 3,8057 | 3,9291 | 3,7722 | 3,8185 |
| 14.11.2024 | 3,8493 | 3,9111 | 3,7671 | 3,8237 |
| 17.11.2024 | 3,857 | 3,8828 | 3,7825 | 3,8057 |
| 18.11.2024 | 3,8057 | 3,8467 | 3,6797 | 3,7413 |
| 19.11.2024 | 3,7671 | 3,8057 | 3,6205 | 3,6231 |
| 20.11.2024 | 3,6771 | 3,7902 | 3,6256 | 3,7645 |
| 21.11.2024 | 3,7671 | 3,8365 | 3,6848 | 3,7285 |
| 24.11.2024 | 3,7311 | 3,7928 | 3,7311 | 3,7491 |
| 25.11.2024 | 3,7465 | 3,7799 | 3,7028 | 3,7542 |
| 26.11.2024 | 3,7748 | 3,7851 | 3,6514 | 3,69 |
| 27.11.2024 | 3,7028 | 3,8211 | 3,6848 | 3,7697 |
| 28.11.2024 | 3,7722 | 3,8057 | 3,69 | 3,7207 |
| 01.12.2024 | 3,7207 | 3,7439 | 3,6514 | 3,6771 |
| 02.12.2024 | 3,6771 | 3,8365 | 3,6771 | 3,8083 |
| 03.12.2024 | 3,8005 | 3,9034 | 3,7413 | 3,7439 |
| 04.12.2024 | 3,7439 | 3,8313 | 3,7413 | 3,8185 |
| 05.12.2024 | 3,7979 | 3,8416 | 3,7028 | 3,7542 |
| 08.12.2024 | 3,7799 | 3,7877 | 3,7156 | 3,7619 |
| 09.12.2024 | 3,7619 | 3,7722 | 3,6668 | 3,6771 |
| 10.12.2024 | 3,6617 | 3,6977 | 3,5845 | 3,6874 |
| 11.12.2024 | 3,7079 | 3,8467 | 3,6591 | 3,6694 |
| 12.12.2024 | 3,69 | 3,713 | 3,6256 | 3,7002 |
| 15.12.2024 | 3,713 | 3,7388 | 3,6514 | 3,6565 |
| 16.12.2024 | 3,6591 | 3,6977 | 3,5999 | 3,672 |
| 17.12.2024 | 3,6771 | 3,7105 | 3,6436 | 3,6565 |
| 18.12.2024 | 3,6565 | 3,7002 | 3,5691 | 3,5742 |
| 19.12.2024 | 3,5382 | 3,5922 | 3,5228 | 3,564 |
| 22.12.2024 | 3,564 | 3,6231 | 3,4713 | 3,4842 |
| 23.12.2024 | 3,4971 | 3,6256 | 3,4482 | 3,6128 |
| 24.12.2024 | 3,6385 | 3,7156 | 3,5768 | 3,6179 |
| 25.12.2024 | 3,6514 | 3,7028 | 3,5922 | 3,5948 |
| 26.12.2024 | 3,5948 | 3,6256 | 3,5819 | 3,6128 |
| 29.12.2024 | 3,6128 | 3,6822 | 3,5922 | 3,654 |
| 30.12.2024 | 3,6462 | 3,6874 | 3,5973 | 3,6488 |