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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6159
KAPANIŞ 4,6085
En Düşük
DÜŞÜK 3,4768
En Yüksek
YÜKSEK 6,7682
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,6488 | 3,7697 | 3,6462 | 3,7311 |
| 02.01.2025 | 3,7542 | 3,8339 | 3,7259 | 3,8339 |
| 05.01.2025 | 3,857 | 3,9471 | 3,8185 | 3,9471 |
| 06.01.2025 | 3,9676 | 3,9908 | 3,9111 | 3,9573 |
| 07.01.2025 | 3,942 | 4,0962 | 3,8956 | 4,0294 |
| 08.01.2025 | 4,0884 | 4,1425 | 3,9805 | 4,0525 |
| 09.01.2025 | 4,0525 | 4,0705 | 3,9342 | 3,9856 |
| 12.01.2025 | 4,0062 | 4,0319 | 3,9085 | 3,9548 |
| 13.01.2025 | 4,0036 | 4,0371 | 3,9162 | 3,9573 |
| 14.01.2025 | 3,9727 | 3,9831 | 3,906 | 3,9085 |
| 15.01.2025 | 3,9085 | 3,9831 | 3,8622 | 3,9265 |
| 16.01.2025 | 3,9265 | 3,9548 | 3,8544 | 3,8673 |
| 19.01.2025 | 3,8905 | 4,0113 | 3,8905 | 4,0088 |
| 20.01.2025 | 4,0113 | 4,0499 | 3,8648 | 4,0036 |
| 21.01.2025 | 4,0423 | 4,0502 | 3,8542 | 3,9169 |
| 22.01.2025 | 3,9221 | 4,1024 | 3,9221 | 3,9718 |
| 23.01.2025 | 3,9718 | 4,0737 | 3,9247 | 4,0083 |
| 26.01.2025 | 4,0083 | 4,0083 | 3,8411 | 3,8829 |
| 27.01.2025 | 3,8855 | 4,0423 | 3,8855 | 3,9352 |
| 28.01.2025 | 3,9457 | 4,0057 | 3,9064 | 3,9221 |
| 29.01.2025 | 3,9221 | 3,9535 | 3,8698 | 3,9221 |
| 30.01.2025 | 3,9195 | 3,9586 | 3,8672 | 3,9535 |
| 02.02.2025 | 3,943 | 3,943 | 3,8202 | 3,8829 |
| 03.02.2025 | 3,8855 | 4,0057 | 3,8777 | 3,9221 |
| 04.02.2025 | 3,9326 | 4,0632 | 3,8411 | 3,8698 |
| 05.02.2025 | 3,8724 | 3,9848 | 3,8724 | 3,9744 |
| 06.02.2025 | 3,9744 | 4,0946 | 3,943 | 4,0868 |
| 09.02.2025 | 4,1599 | 4,2331 | 4,0502 | 4,22 |
| 10.02.2025 | 4,2409 | 4,267 | 4,1443 | 4,2513 |
| 11.02.2025 | 4,2853 | 4,3429 | 4,1416 | 4,1443 |
| 12.02.2025 | 4,2043 | 4,2121 | 4,0266 | 4,1259 |
| 13.02.2025 | 4,1259 | 4,2722 | 4,1024 | 4,2252 |
| 16.02.2025 | 4,2984 | 4,6276 | 4,2069 | 4,6093 |
| 17.02.2025 | 4,6563 | 4,7922 | 4,4264 | 4,6955 |
| 18.02.2025 | 4,7034 | 4,7426 | 4,5205 | 4,5466 |
| 19.02.2025 | 4,5466 | 4,7165 | 4,5336 | 4,672 |
| 20.02.2025 | 4,6955 | 4,6955 | 4,5728 | 4,6198 |
| 23.02.2025 | 4,625 | 4,8027 | 4,5832 | 4,774 |
| 24.02.2025 | 4,8315 | 4,8341 | 4,382 | 4,6955 |
| 25.02.2025 | 4,6955 | 4,8341 | 4,5911 | 4,7504 |
| 26.02.2025 | 4,8418 | 5,1005 | 4,7714 | 5,0614 |
| 27.02.2025 | 5,0849 | 5,1215 | 4,7556 | 5,043 |
| 02.03.2025 | 5,0457 | 5,0823 | 4,8341 | 4,9516 |
| 03.03.2025 | 4,8341 | 4,8341 | 4,4578 | 4,4578 |
| 04.03.2025 | 4,314 | 4,3716 | 4,0135 | 4,0868 |
| 05.03.2025 | 4,0868 | 4,1024 | 3,9326 | 4,024 |
| 06.03.2025 | 4,0188 | 4,1416 | 3,9639 | 4,1076 |
| 09.03.2025 | 4,1546 | 4,1651 | 4,0789 | 4,0789 |
| 10.03.2025 | 4,0789 | 4,139 | 3,8855 | 4,0763 |
| 11.03.2025 | 4,1024 | 4,288 | 4,0371 | 4,1808 |
| 12.03.2025 | 4,22 | 4,2853 | 4,1808 | 4,2383 |
| 13.03.2025 | 4,3114 | 4,5283 | 4,2775 | 4,5231 |
| 16.03.2025 | 4,5466 | 4,8236 | 4,5022 | 4,7687 |
| 17.03.2025 | 4,7019 | 4,7152 | 4,5351 | 4,551 |
| 18.03.2025 | 4,1086 | 4,4238 | 4,098 | 4,098 |
| 19.03.2025 | 4,0795 | 4,2967 | 4,0662 | 4,1298 |
| 20.03.2025 | 4,1073 | 4,1165 | 3,7271 | 3,8199 |
| 23.03.2025 | 3,7364 | 4,0053 | 3,5602 | 3,8384 |
| 24.03.2025 | 4,0331 | 4,0331 | 3,8848 | 3,9497 |
| 25.03.2025 | 3,894 | 3,9126 | 3,792 | 3,8477 |
| 26.03.2025 | 3,8477 | 3,9404 | 3,6622 | 3,7828 |
| 27.03.2025 | 3,8199 | 4,0053 | 3,7828 | 4,0053 |
| 01.04.2025 | 4,0146 | 4,1165 | 3,9311 | 3,9775 |
| 02.04.2025 | 3,9775 | 3,996 | 3,8662 | 3,8755 |
| 03.04.2025 | 3,8755 | 3,894 | 3,7642 | 3,8106 |
| 06.04.2025 | 3,7086 | 3,8106 | 3,6159 | 3,7828 |
| 07.04.2025 | 3,8477 | 3,996 | 3,7364 | 3,9775 |
| 08.04.2025 | 3,9497 | 3,9497 | 3,8013 | 3,8384 |
| 09.04.2025 | 3,9126 | 3,9682 | 3,7828 | 3,8291 |
| 10.04.2025 | 3,8291 | 3,8291 | 3,7179 | 3,792 |
| 13.04.2025 | 3,792 | 3,8106 | 3,7364 | 3,7735 |
| 14.04.2025 | 3,7828 | 3,792 | 3,7271 | 3,7364 |
| 15.04.2025 | 3,7457 | 3,7457 | 3,6066 | 3,6344 |
| 16.04.2025 | 3,5973 | 3,6993 | 3,5973 | 3,6622 |
| 17.04.2025 | 3,6622 | 3,6808 | 3,5973 | 3,6066 |
| 20.04.2025 | 3,6159 | 3,6993 | 3,5232 | 3,6437 |
| 21.04.2025 | 3,653 | 3,653 | 3,5232 | 3,551 |
| 23.04.2025 | 3,551 | 3,9033 | 3,551 | 3,9033 |
| 24.04.2025 | 4,0702 | 4,2927 | 4,0609 | 4,2927 |
| 27.04.2025 | 4,4503 | 4,7192 | 4,2278 | 4,2278 |
| 28.04.2025 | 4,0887 | 4,1722 | 3,8848 | 3,9033 |
| 29.04.2025 | 3,9311 | 4,0702 | 3,8477 | 3,8848 |
| 01.05.2025 | 3,8755 | 3,9218 | 3,755 | 3,894 |
| 04.05.2025 | 3,894 | 3,9311 | 3,7271 | 3,7457 |
| 05.05.2025 | 3,755 | 3,7642 | 3,6993 | 3,7086 |
| 06.05.2025 | 3,7086 | 3,7457 | 3,6251 | 3,6344 |
| 07.05.2025 | 3,653 | 3,6808 | 3,6159 | 3,6344 |
| 08.05.2025 | 3,6344 | 3,7735 | 3,5973 | 3,7735 |
| 11.05.2025 | 3,8013 | 4,0146 | 3,8013 | 3,8848 |
| 12.05.2025 | 3,9126 | 4,0795 | 3,8662 | 4,0702 |
| 13.05.2025 | 4,0795 | 4,3669 | 4,0516 | 4,2742 |
| 14.05.2025 | 4,4132 | 4,441 | 3,996 | 3,996 |
| 15.05.2025 | 4,0053 | 4,0053 | 3,8477 | 3,9682 |
| 19.05.2025 | 4,0053 | 4,1907 | 3,9775 | 4,0146 |
| 20.05.2025 | 4,0146 | 4,0795 | 3,8755 | 3,894 |
| 21.05.2025 | 3,9218 | 3,9218 | 3,6715 | 3,9033 |
| 22.05.2025 | 3,9126 | 3,9218 | 3,792 | 3,792 |
| 25.05.2025 | 3,792 | 3,8384 | 3,755 | 3,7735 |
| 26.05.2025 | 3,7735 | 3,8384 | 3,6622 | 3,6993 |
| 27.05.2025 | 3,755 | 3,755 | 3,6159 | 3,653 |
| 28.05.2025 | 3,6808 | 3,6993 | 3,6344 | 3,6437 |
| 29.05.2025 | 3,6251 | 3,6622 | 3,5324 | 3,6159 |
| 01.06.2025 | 3,6159 | 3,6437 | 3,4768 | 3,5417 |
| 02.06.2025 | 3,5417 | 3,8755 | 3,5324 | 3,755 |
| 03.06.2025 | 3,7828 | 3,8569 | 3,6622 | 3,8569 |
| 04.06.2025 | 3,8477 | 3,894 | 3,8291 | 3,8477 |
| 09.06.2025 | 3,8477 | 3,9126 | 3,8199 | 3,8384 |
| 10.06.2025 | 3,8477 | 3,9311 | 3,755 | 3,9218 |
| 11.06.2025 | 3,8755 | 3,8755 | 3,755 | 3,7735 |
| 12.06.2025 | 3,5324 | 3,69 | 3,4768 | 3,5973 |
| 15.06.2025 | 3,5324 | 3,9033 | 3,5324 | 3,8384 |
| 16.06.2025 | 3,8477 | 3,9126 | 3,7364 | 3,7735 |
| 17.06.2025 | 3,7735 | 3,8199 | 3,5695 | 3,6159 |
| 18.06.2025 | 3,7364 | 3,8569 | 3,5973 | 3,653 |
| 19.06.2025 | 3,6715 | 3,7179 | 3,6251 | 3,653 |
| 22.06.2025 | 3,6344 | 3,6344 | 3,5417 | 3,5973 |
| 23.06.2025 | 3,6715 | 3,7364 | 3,6437 | 3,7271 |
| 24.06.2025 | 3,7364 | 3,7735 | 3,7179 | 3,7271 |
| 25.06.2025 | 3,7271 | 3,7735 | 3,6993 | 3,7179 |
| 26.06.2025 | 3,7271 | 3,7735 | 3,653 | 3,7179 |
| 29.06.2025 | 3,7457 | 3,8569 | 3,7271 | 3,8106 |
| 30.06.2025 | 3,8477 | 3,8662 | 3,7735 | 3,8291 |
| 01.07.2025 | 3,8569 | 3,8569 | 3,7642 | 3,792 |
| 02.07.2025 | 3,8199 | 3,8662 | 3,7735 | 3,8291 |
| 03.07.2025 | 3,8662 | 3,8662 | 3,7828 | 3,8291 |
| 06.07.2025 | 3,8013 | 3,8013 | 3,69 | 3,7179 |
| 07.07.2025 | 3,7179 | 3,7364 | 3,6437 | 3,6715 |
| 08.07.2025 | 3,6993 | 3,755 | 3,6437 | 3,7457 |
| 09.07.2025 | 3,7457 | 3,9126 | 3,7457 | 3,8662 |
| 10.07.2025 | 3,894 | 3,9404 | 3,8013 | 3,8662 |
| 13.07.2025 | 3,8477 | 4,0331 | 3,8477 | 3,9033 |
| 15.07.2025 | 3,9033 | 3,9589 | 3,7642 | 3,8291 |
| 16.07.2025 | 3,8569 | 3,9682 | 3,8569 | 3,9497 |
| 17.07.2025 | 3,9497 | 3,9867 | 3,894 | 3,9775 |
| 20.07.2025 | 4,0795 | 4,1536 | 4,0424 | 4,0887 |
| 21.07.2025 | 4,1444 | 4,4967 | 4,1444 | 4,2278 |
| 22.07.2025 | 4,2371 | 4,2834 | 4,1165 | 4,1351 |
| 23.07.2025 | 4,1258 | 4,2834 | 4,1258 | 4,2463 |
| 24.07.2025 | 4,2556 | 4,2556 | 4,1536 | 4,2 |
| 27.07.2025 | 4,2093 | 4,3576 | 4,2 | 4,3298 |
| 28.07.2025 | 4,3298 | 4,3947 | 4,2927 | 4,3112 |
| 29.07.2025 | 4,3205 | 4,4225 | 4,2742 | 4,3205 |
| 30.07.2025 | 4,3483 | 4,4132 | 4,302 | 4,3854 |
| 31.07.2025 | 4,404 | 4,4318 | 4,3205 | 4,3576 |
| 03.08.2025 | 4,3669 | 4,4503 | 4,3669 | 4,4132 |
| 04.08.2025 | 4,441 | 4,4689 | 4,3761 | 4,4132 |
| 05.08.2025 | 4,4225 | 4,849 | 4,4132 | 4,5801 |
| 06.08.2025 | 4,5523 | 4,6728 | 4,4967 | 4,5708 |
| 07.08.2025 | 4,5801 | 4,6265 | 4,5152 | 4,5801 |
| 10.08.2025 | 4,5801 | 4,6172 | 4,5152 | 4,5245 |
| 11.08.2025 | 4,5245 | 4,5708 | 4,3947 | 4,4874 |
| 12.08.2025 | 4,4596 | 4,6357 | 4,4225 | 4,5801 |
| 13.08.2025 | 4,6172 | 4,7655 | 4,5801 | 4,7285 |
| 14.08.2025 | 4,7285 | 4,9602 | 4,6636 | 4,9324 |
| 17.08.2025 | 4,9417 | 5,3311 | 4,9417 | 5,3311 |
| 18.08.2025 | 5,3682 | 5,5536 | 5,1828 | 5,3033 |
| 19.08.2025 | 5,3867 | 5,702 | 5,3589 | 5,6092 |
| 20.08.2025 | 5,702 | 5,7112 | 5,4609 | 5,498 |
| 21.08.2025 | 5,5165 | 5,6463 | 5,498 | 5,6278 |
| 24.08.2025 | 5,6927 | 5,702 | 5,5351 | 5,6649 |
| 25.08.2025 | 5,702 | 5,9616 | 5,6649 | 5,841 |
| 26.08.2025 | 5,8688 | 5,8967 | 5,7576 | 5,7854 |
| 27.08.2025 | 5,8132 | 6,2583 | 5,8132 | 5,9337 |
| 28.08.2025 | 5,9801 | 6,0914 | 5,7761 | 5,8132 |
| 31.08.2025 | 5,841 | 5,9337 | 5,7669 | 5,7669 |
| 01.09.2025 | 5,8781 | 5,8967 | 5,498 | 5,7669 |
| 02.09.2025 | 5,8225 | 5,8225 | 5,6649 | 5,7112 |
| 03.09.2025 | 5,7112 | 5,9801 | 5,7112 | 5,9059 |
| 04.09.2025 | 5,9616 | 6,49 | 5,8781 | 6,453 |
| 07.09.2025 | 6,453 | 6,7682 | 6,045 | 6,0728 |
| 08.09.2025 | 6,1377 | 6,2953 | 5,841 | 5,841 |
| 09.09.2025 | 5,8967 | 5,9523 | 5,5443 | 5,5629 |
| 10.09.2025 | 5,5536 | 5,702 | 5,4238 | 5,4424 |
| 11.09.2025 | 5,3589 | 5,5536 | 5,2291 | 5,3775 |
| 14.09.2025 | 5,3775 | 5,841 | 5,3311 | 5,7483 |
| 15.09.2025 | 5,7576 | 5,9708 | 5,6371 | 5,9059 |
| 16.09.2025 | 5,9337 | 6,0265 | 5,8503 | 5,8596 |
| 17.09.2025 | 5,9059 | 6,0357 | 5,841 | 5,8596 |
| 18.09.2025 | 5,8596 | 5,9245 | 5,7761 | 5,8781 |
| 21.09.2025 | 5,9616 | 6,045 | 5,8039 | 5,8132 |
| 22.09.2025 | 5,8039 | 5,8132 | 5,5814 | 5,6371 |
| 23.09.2025 | 5,6556 | 5,8967 | 5,5814 | 5,8132 |
| 24.09.2025 | 5,841 | 6,0821 | 5,5443 | 5,6463 |
| 25.09.2025 | 5,6834 | 5,739 | 5,5629 | 5,6092 |
| 28.09.2025 | 5,6463 | 5,6649 | 5,4702 | 5,4702 |
| 29.09.2025 | 5,5073 | 5,6185 | 5,3867 | 5,4887 |
| 30.09.2025 | 5,5258 | 5,6463 | 5,4516 | 5,5907 |
| 01.10.2025 | 5,6278 | 5,7298 | 5,5722 | 5,6278 |
| 02.10.2025 | 5,7112 | 5,7205 | 5,5443 | 5,5536 |
| 05.10.2025 | 5,5629 | 5,7576 | 5,5258 | 5,5258 |
| 06.10.2025 | 5,5258 | 5,702 | 5,4331 | 5,6927 |
| 07.10.2025 | 5,7483 | 5,7576 | 5,6463 | 5,6463 |
| 08.10.2025 | 5,7483 | 5,9245 | 5,7298 | 5,7483 |
| 09.10.2025 | 5,7947 | 5,8132 | 5,6649 | 5,7298 |
| 12.10.2025 | 5,7205 | 5,7298 | 5,4702 | 5,4702 |
| 13.10.2025 | 5,4887 | 5,6649 | 5,4794 | 5,5165 |
| 14.10.2025 | 5,5907 | 5,6185 | 5,4702 | 5,498 |
| 15.10.2025 | 5,5258 | 5,5907 | 5,294 | 5,294 |
| 16.10.2025 | 5,3218 | 5,5258 | 5,2662 | 5,4331 |
| 19.10.2025 | 5,5073 | 5,5907 | 5,4053 | 5,5165 |
| 20.10.2025 | 5,5443 | 5,7947 | 5,4702 | 5,6556 |
| 21.10.2025 | 5,8145 | 5,8145 | 5,6435 | 5,6435 |
| 22.10.2025 | 5,6625 | 5,7005 | 5,482 | 5,558 |
| 23.10.2025 | 5,4915 | 5,843 | 5,4915 | 5,7955 |
| 26.10.2025 | 5,7955 | 5,8715 | 5,5865 | 5,6625 |
| 27.10.2025 | 5,6815 | 5,7195 | 5,6245 | 5,6625 |
| 29.10.2025 | 5,6625 | 5,9001 | 5,634 | 5,843 |
| 30.10.2025 | 5,843 | 5,8906 | 5,7765 | 5,843 |
| 02.11.2025 | 5,8906 | 5,9666 | 5,767 | 5,7955 |
| 03.11.2025 | 5,8906 | 5,8906 | 5,6055 | 5,7765 |
| 04.11.2025 | 5,7765 | 5,9476 | 5,767 | 5,862 |
| 05.11.2025 | 5,862 | 5,9001 | 5,7005 | 5,729 |
| 06.11.2025 | 5,7385 | 5,8145 | 5,672 | 5,7005 |
| 09.11.2025 | 5,7195 | 5,786 | 5,6055 | 5,615 |
| 10.11.2025 | 5,615 | 5,653 | 5,4155 | 5,539 |
| 11.11.2025 | 5,6055 | 5,615 | 5,463 | 5,463 |
| 12.11.2025 | 5,463 | 5,539 | 5,387 | 5,4345 |
| 13.11.2025 | 5,4345 | 5,5105 | 5,3205 | 5,3205 |
| 16.11.2025 | 5,33 | 5,653 | 5,33 | 5,6245 |
| 17.11.2025 | 5,6245 | 5,653 | 5,5295 | 5,539 |
| 18.11.2025 | 5,5675 | 5,767 | 5,5675 | 5,653 |
| 19.11.2025 | 5,672 | 5,7955 | 5,6435 | 5,7005 |
| 20.11.2025 | 5,729 | 5,767 | 5,52 | 5,5865 |
| 23.11.2025 | 5,596 | 5,6435 | 5,482 | 5,501 |
| 24.11.2025 | 5,5105 | 5,5295 | 5,368 | 5,3775 |
| 25.11.2025 | 5,3965 | 5,425 | 5,3015 | 5,3015 |
| 26.11.2025 | 5,292 | 5,425 | 5,292 | 5,349 |
| 27.11.2025 | 5,349 | 5,3965 | 5,2255 | 5,292 |
| 30.11.2025 | 5,292 | 5,368 | 5,292 | 5,3395 |
| 01.12.2025 | 5,3395 | 5,3775 | 5,0735 | 5,0735 |
| 02.12.2025 | 5,102 | 5,159 | 4,912 | 5,0925 |
| 03.12.2025 | 5,1115 | 5,1115 | 4,9785 | 5,045 |
| 04.12.2025 | 5,007 | 5,0355 | 4,9025 | 5,0165 |
| 07.12.2025 | 5,0165 | 5,064 | 4,988 | 5,0165 |
| 08.12.2025 | 5,0165 | 5,0165 | 4,9025 | 4,931 |
| 09.12.2025 | 4,9405 | 5,14 | 4,912 | 4,988 |
| 10.12.2025 | 4,9785 | 5,102 | 4,9595 | 5,0355 |
| 11.12.2025 | 5,045 | 5,1305 | 5,0165 | 5,0735 |
| 14.12.2025 | 5,0735 | 5,0925 | 4,9025 | 4,912 |
| 15.12.2025 | 4,9405 | 4,9405 | 4,8455 | 4,9215 |
| 16.12.2025 | 4,9215 | 4,9975 | 4,8835 | 4,9405 |
| 17.12.2025 | 4,9405 | 4,969 | 4,8645 | 4,8835 |
| 18.12.2025 | 4,893 | 5,0355 | 4,8645 | 5,0355 |
| 21.12.2025 | 5,102 | 5,102 | 4,893 | 4,9405 |
| 22.12.2025 | 4,9025 | 5,0355 | 4,7599 | 4,9785 |
| 23.12.2025 | 5,007 | 5,2065 | 4,9785 | 5,1305 |
| 24.12.2025 | 5,2065 | 5,3015 | 5,1305 | 5,197 |
| 25.12.2025 | 5,273 | 5,3205 | 5,121 | 5,273 |
| 28.12.2025 | 5,33 | 5,7955 | 5,2825 | 5,7955 |
| 29.12.2025 | 6,0806 | 6,2326 | 5,6055 | 5,7005 |
| 30.12.2025 | 5,7955 | 5,9856 | 5,5485 | 5,8906 |