MAVI
MAVİ GİYİM SANAYİ VE TİCARET A.Ş.
—
39.96 ₺
-1.460 (%-3.52)
Önceki Kapanış: 41.42
Düşük₺39.54
Yüksek₺41.58
Piyasa Verileri
Spot Piyasa
A:39.96
S:39.98
MAVI: MAVİ GİYİM SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,7036
KAPANIŞ 2,7072
En Düşük
DÜŞÜK 2,1987
En Yüksek
YÜKSEK 3,138
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 2,2238 | 2,2437 | 2,2175 | 2,2353 |
| 03.08.2017 | 2,2321 | 2,2384 | 2,2112 | 2,2175 |
| 06.08.2017 | 2,2175 | 2,2384 | 2,1987 | 2,2332 |
| 07.08.2017 | 2,2384 | 2,2396 | 2,2154 | 2,2396 |
| 08.08.2017 | 2,2343 | 2,2343 | 2,2008 | 2,208 |
| 09.08.2017 | 2,208 | 2,2823 | 2,207 | 2,273 |
| 10.08.2017 | 2,2573 | 2,2698 | 2,2238 | 2,2646 |
| 13.08.2017 | 2,2698 | 2,3294 | 2,2478 | 2,3148 |
| 14.08.2017 | 2,3148 | 2,3765 | 2,3117 | 2,3377 |
| 15.08.2017 | 2,342 | 2,3534 | 2,2646 | 2,3316 |
| 16.08.2017 | 2,3316 | 2,4811 | 2,3273 | 2,4466 |
| 17.08.2017 | 2,4455 | 2,4455 | 2,3639 | 2,4058 |
| 20.08.2017 | 2,4027 | 2,4371 | 2,388 | 2,3975 |
| 21.08.2017 | 2,4058 | 2,4423 | 2,3848 | 2,3848 |
| 22.08.2017 | 2,3838 | 2,3848 | 2,3273 | 2,3493 |
| 23.08.2017 | 2,3493 | 2,3703 | 2,3033 | 2,3534 |
| 24.08.2017 | 2,3525 | 2,411 | 2,3377 | 2,3639 |
| 27.08.2017 | 2,4058 | 2,4058 | 2,3168 | 2,3294 |
| 28.08.2017 | 2,3284 | 2,3639 | 2,3273 | 2,3587 |
| 30.08.2017 | 2,3587 | 2,4006 | 2,318 | 2,4006 |
| 04.09.2017 | 2,4006 | 2,4184 | 2,3534 | 2,4048 |
| 05.09.2017 | 2,4048 | 2,4267 | 2,3922 | 2,4172 |
| 06.09.2017 | 2,4172 | 2,4455 | 2,3975 | 2,4402 |
| 07.09.2017 | 2,4528 | 2,5261 | 2,4402 | 2,5104 |
| 10.09.2017 | 2,5114 | 2,5522 | 2,4728 | 2,5428 |
| 11.09.2017 | 2,5418 | 2,5439 | 2,479 | 2,5366 |
| 12.09.2017 | 2,5857 | 2,8136 | 2,5857 | 2,6621 |
| 13.09.2017 | 2,6595 | 2,7483 | 2,6438 | 2,7196 |
| 14.09.2017 | 2,7196 | 2,7352 | 2,6412 | 2,7352 |
| 17.09.2017 | 2,7352 | 2,7876 | 2,7143 | 2,7667 |
| 18.09.2017 | 2,7745 | 2,8504 | 2,6699 | 2,7876 |
| 19.09.2017 | 2,7797 | 2,7797 | 2,696 | 2,7248 |
| 20.09.2017 | 2,7013 | 2,7038 | 2,6438 | 2,6621 |
| 21.09.2017 | 2,6673 | 2,7196 | 2,649 | 2,7013 |
| 24.09.2017 | 2,6934 | 2,6934 | 2,6202 | 2,6699 |
| 25.09.2017 | 2,6882 | 2,73 | 2,6438 | 2,6934 |
| 26.09.2017 | 2,6855 | 2,7013 | 2,649 | 2,6829 |
| 27.09.2017 | 2,6621 | 2,6855 | 2,6412 | 2,6673 |
| 28.09.2017 | 2,6673 | 2,7326 | 2,6464 | 2,7196 |
| 01.10.2017 | 2,7196 | 2,8241 | 2,7196 | 2,7823 |
| 02.10.2017 | 2,798 | 2,8294 | 2,7614 | 2,7823 |
| 03.10.2017 | 2,8136 | 2,8477 | 2,7091 | 2,7667 |
| 04.10.2017 | 2,7667 | 2,7823 | 2,7221 | 2,7719 |
| 05.10.2017 | 2,7719 | 2,7927 | 2,7483 | 2,7719 |
| 08.10.2017 | 2,7457 | 2,8215 | 2,6516 | 2,7352 |
| 09.10.2017 | 2,7588 | 2,7876 | 2,7196 | 2,7771 |
| 10.10.2017 | 2,7771 | 2,7902 | 2,7588 | 2,7823 |
| 11.10.2017 | 2,7902 | 2,8766 | 2,7719 | 2,8163 |
| 12.10.2017 | 2,8215 | 2,8635 | 2,8189 | 2,8477 |
| 15.10.2017 | 2,8451 | 2,9549 | 2,8267 | 2,9419 |
| 16.10.2017 | 2,9419 | 2,9575 | 2,8766 | 2,9392 |
| 17.10.2017 | 2,9392 | 2,9602 | 2,8844 | 2,9471 |
| 18.10.2017 | 2,9549 | 2,9549 | 2,9288 | 2,9445 |
| 19.10.2017 | 2,9549 | 2,9811 | 2,8975 | 2,9392 |
| 22.10.2017 | 2,9523 | 2,9523 | 2,9001 | 2,9157 |
| 23.10.2017 | 2,9131 | 2,9288 | 2,8896 | 2,9053 |
| 24.10.2017 | 2,9053 | 2,9261 | 2,8818 | 2,9079 |
| 25.10.2017 | 2,9288 | 2,9994 | 2,8975 | 2,9392 |
| 26.10.2017 | 2,8791 | 2,9419 | 2,8791 | 2,9419 |
| 29.10.2017 | 2,9549 | 2,9549 | 2,9053 | 2,9183 |
| 30.10.2017 | 2,9288 | 2,9549 | 2,8791 | 2,9523 |
| 31.10.2017 | 2,9523 | 3,0359 | 2,9523 | 3,0177 |
| 01.11.2017 | 3,0333 | 3,0621 | 3,0177 | 3,0333 |
| 02.11.2017 | 2,9811 | 3,0595 | 2,9811 | 3,0307 |
| 05.11.2017 | 3,0256 | 3,0647 | 3,0125 | 3,0333 |
| 06.11.2017 | 3,0333 | 3,0673 | 2,9916 | 3,0151 |
| 07.11.2017 | 3,0177 | 3,0307 | 2,9575 | 3,0073 |
| 08.11.2017 | 3,0073 | 3,0229 | 2,9445 | 2,9758 |
| 09.11.2017 | 2,9811 | 2,9942 | 2,9445 | 2,9445 |
| 12.11.2017 | 2,9628 | 2,9811 | 2,9314 | 2,9366 |
| 13.11.2017 | 2,9785 | 3,138 | 2,9314 | 2,9785 |
| 14.11.2017 | 2,9811 | 3,0073 | 2,8949 | 2,9785 |
| 15.11.2017 | 2,9785 | 2,9811 | 2,9157 | 2,9497 |
| 16.11.2017 | 2,9497 | 2,9733 | 2,887 | 2,9027 |
| 19.11.2017 | 2,9027 | 2,9183 | 2,7065 | 2,7797 |
| 20.11.2017 | 2,7693 | 2,7902 | 2,6673 | 2,696 |
| 21.11.2017 | 2,7745 | 2,7745 | 2,615 | 2,6412 |
| 22.11.2017 | 2,6412 | 2,6751 | 2,6045 | 2,6412 |
| 23.11.2017 | 2,6673 | 2,6673 | 2,615 | 2,6516 |
| 26.11.2017 | 2,6516 | 2,7719 | 2,649 | 2,7196 |
| 27.11.2017 | 2,7196 | 2,7431 | 2,6673 | 2,7117 |
| 28.11.2017 | 2,7196 | 2,7352 | 2,6986 | 2,7196 |
| 29.11.2017 | 2,7196 | 2,8005 | 2,7196 | 2,764 |
| 30.11.2017 | 2,7693 | 2,811 | 2,7274 | 2,764 |
| 03.12.2017 | 2,764 | 2,8346 | 2,7352 | 2,8084 |
| 04.12.2017 | 2,8975 | 2,9497 | 2,7169 | 2,7771 |
| 05.12.2017 | 2,7797 | 2,7902 | 2,6673 | 2,7196 |
| 06.12.2017 | 2,7196 | 2,73 | 2,6803 | 2,7038 |
| 07.12.2017 | 2,7117 | 2,7117 | 2,6595 | 2,6673 |
| 10.12.2017 | 2,6882 | 2,7038 | 2,6542 | 2,6673 |
| 11.12.2017 | 2,6254 | 2,6908 | 2,6139 | 2,6829 |
| 12.12.2017 | 2,6934 | 2,7379 | 2,6803 | 2,7221 |
| 13.12.2017 | 2,73 | 2,8032 | 2,73 | 2,8032 |
| 14.12.2017 | 2,8058 | 2,9104 | 2,8058 | 2,811 |
| 17.12.2017 | 2,8163 | 2,8399 | 2,7823 | 2,7927 |
| 18.12.2017 | 2,8058 | 2,8766 | 2,8058 | 2,8294 |
| 19.12.2017 | 2,8399 | 2,853 | 2,811 | 2,8241 |
| 20.12.2017 | 2,8399 | 2,8477 | 2,8058 | 2,8084 |
| 21.12.2017 | 2,8267 | 2,8949 | 2,7745 | 2,811 |
| 24.12.2017 | 2,811 | 2,9288 | 2,811 | 2,9104 |
| 25.12.2017 | 2,9104 | 2,9104 | 2,8766 | 2,9027 |
| 26.12.2017 | 2,9027 | 2,9157 | 2,8425 | 2,9027 |
| 27.12.2017 | 2,9104 | 2,9811 | 2,9104 | 2,9602 |
| 28.12.2017 | 2,9654 | 3,0333 | 2,8922 | 3,0333 |