MEDTR
MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş.
—
26.9 ₺
+0.120 (%+0.45)
Önceki Kapanış: 26.78
Düşük₺26.58
Yüksek₺27.06
Piyasa Verileri
Spot Piyasa
A:26.9
S:26.92
MEDTR: MEDİTERA TIBBİ MALZEME SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,1702
KAPANIŞ 9,1825
En Düşük
DÜŞÜK 7,4805
En Yüksek
YÜKSEK 13,1094
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.07.2021 | 7,5542 | 7,5542 | 7,5542 | 7,5542 |
| 04.07.2021 | 8,3095 | 8,3095 | 7,7012 | 7,7749 |
| 05.07.2021 | 7,7749 | 7,8975 | 7,6718 | 7,711 |
| 06.07.2021 | 7,7504 | 7,8386 | 7,6768 | 7,7601 |
| 07.07.2021 | 7,7504 | 7,8141 | 7,6768 | 7,8141 |
| 08.07.2021 | 7,8092 | 8,5645 | 7,7895 | 8,0693 |
| 11.07.2021 | 8,1378 | 8,2211 | 7,7357 | 7,7799 |
| 12.07.2021 | 7,765 | 7,7799 | 7,4856 | 7,5296 |
| 13.07.2021 | 7,4805 | 7,7749 | 7,4805 | 7,662 |
| 15.07.2021 | 7,721 | 8,2899 | 7,667 | 8,1772 |
| 18.07.2021 | 8,0937 | 8,7901 | 8,0397 | 8,6137 |
| 25.07.2021 | 8,5843 | 8,9767 | 8,4174 | 8,8981 |
| 26.07.2021 | 8,903 | 9,3738 | 8,6823 | 8,7019 |
| 27.07.2021 | 8,6971 | 8,9963 | 8,5891 | 8,9178 |
| 28.07.2021 | 8,9227 | 9,0454 | 8,7069 | 8,7558 |
| 29.07.2021 | 8,7511 | 8,7657 | 8,5401 | 8,6039 |
| 01.08.2021 | 8,6039 | 8,9079 | 8,182 | 8,5303 |
| 02.08.2021 | 8,4616 | 8,6725 | 8,4616 | 8,491 |
| 03.08.2021 | 8,4958 | 9,1043 | 8,3636 | 8,7069 |
| 04.08.2021 | 8,7019 | 8,9913 | 8,5941 | 8,7069 |
| 05.08.2021 | 8,6873 | 8,9913 | 8,6873 | 8,8197 |
| 08.08.2021 | 8,8786 | 9,0503 | 8,8197 | 8,8835 |
| 09.08.2021 | 8,9276 | 8,9276 | 8,55 | 8,5843 |
| 10.08.2021 | 8,5009 | 8,6185 | 8,1428 | 8,1869 |
| 11.08.2021 | 8,2211 | 8,3291 | 7,8827 | 8,2262 |
| 12.08.2021 | 8,2654 | 9,0454 | 8,0251 | 8,5206 |
| 15.08.2021 | 8,5254 | 8,6089 | 8,1477 | 8,3194 |
| 16.08.2021 | 8,3439 | 9,1483 | 8,2163 | 9,0208 |
| 17.08.2021 | 9,2414 | 9,683 | 9,0747 | 9,3249 |
| 18.08.2021 | 9,315 | 9,4818 | 9,0992 | 9,1728 |
| 19.08.2021 | 9,1728 | 10,0901 | 9,1238 | 10,0901 |
| 22.08.2021 | 10,2471 | 11,0958 | 10,1294 | 10,3011 |
| 23.08.2021 | 10,3256 | 10,6199 | 9,9234 | 10,2127 |
| 24.08.2021 | 10,3011 | 10,4336 | 9,9184 | 10,1834 |
| 25.08.2021 | 10,2766 | 10,2766 | 9,8841 | 9,9331 |
| 26.08.2021 | 10,0215 | 10,0706 | 9,6583 | 9,7615 |
| 30.08.2021 | 9,8056 | 10,2275 | 9,5407 | 9,9724 |
| 31.08.2021 | 9,9724 | 10,1098 | 9,84 | 9,8693 |
| 01.09.2021 | 9,8693 | 9,9773 | 9,7124 | 9,7124 |
| 02.09.2021 | 9,7124 | 9,7615 | 9,4477 | 9,4771 |
| 05.09.2021 | 9,4181 | 9,6439 | 9,3543 | 9,4721 |
| 06.09.2021 | 9,4721 | 10,4089 | 9,4378 | 10,0313 |
| 07.09.2021 | 10,1146 | 10,1932 | 9,5654 | 9,6046 |
| 08.09.2021 | 9,7517 | 10,1686 | 9,6145 | 9,7124 |
| 09.09.2021 | 9,7124 | 9,8106 | 9,5016 | 9,5162 |
| 12.09.2021 | 9,4916 | 9,6782 | 9,3738 | 9,6388 |
| 13.09.2021 | 9,6388 | 9,7272 | 9,5359 | 9,5456 |
| 14.09.2021 | 9,585 | 9,6241 | 9,4573 | 9,585 |
| 15.09.2021 | 9,6095 | 10,1196 | 9,585 | 9,9577 |
| 16.09.2021 | 10,0067 | 10,0361 | 9,2612 | 9,315 |
| 19.09.2021 | 9,2318 | 9,315 | 8,5843 | 8,6578 |
| 20.09.2021 | 8,7756 | 9,0208 | 8,653 | 8,9178 |
| 21.09.2021 | 8,9128 | 8,9473 | 8,5107 | 8,6775 |
| 22.09.2021 | 8,7657 | 9,0258 | 8,5057 | 8,7411 |
| 23.09.2021 | 8,7411 | 8,8001 | 8,5254 | 8,6971 |
| 26.09.2021 | 8,7558 | 8,8001 | 8,4468 | 8,5107 |
| 27.09.2021 | 8,5303 | 8,5696 | 8,2899 | 8,4421 |
| 28.09.2021 | 8,4862 | 8,4958 | 8,2163 | 8,3388 |
| 29.09.2021 | 8,3439 | 8,5254 | 8,2654 | 8,3636 |
| 30.09.2021 | 8,3388 | 8,7558 | 8,2457 | 8,5254 |
| 03.10.2021 | 8,5401 | 8,9423 | 8,5401 | 8,8392 |
| 04.10.2021 | 8,854 | 8,8981 | 8,5547 | 8,5547 |
| 05.10.2021 | 8,545 | 8,6039 | 8,2899 | 8,3194 |
| 06.10.2021 | 8,3978 | 8,5597 | 8,3733 | 8,4174 |
| 07.10.2021 | 8,4076 | 8,5794 | 8,3832 | 8,4076 |
| 10.10.2021 | 8,3879 | 8,4764 | 8,28 | 8,3832 |
| 11.10.2021 | 8,3341 | 8,6234 | 8,3095 | 8,4029 |
| 12.10.2021 | 8,4371 | 8,5009 | 8,3388 | 8,4126 |
| 13.10.2021 | 8,3832 | 9,0747 | 8,3341 | 8,7216 |
| 14.10.2021 | 8,7411 | 8,8786 | 8,6039 | 8,6578 |
| 17.10.2021 | 8,6578 | 8,8001 | 8,5645 | 8,5696 |
| 18.10.2021 | 8,5843 | 9,1286 | 8,5794 | 8,648 |
| 19.10.2021 | 8,6775 | 8,7313 | 8,6039 | 8,6432 |
| 20.10.2021 | 8,7901 | 8,8343 | 8,3537 | 8,5107 |
| 21.10.2021 | 8,5696 | 8,5696 | 8,3929 | 8,5401 |
| 24.10.2021 | 8,5401 | 8,6873 | 8,3636 | 8,4126 |
| 25.10.2021 | 8,4223 | 8,4566 | 8,3636 | 8,4029 |
| 26.10.2021 | 8,4076 | 8,5547 | 8,3879 | 8,4812 |
| 27.10.2021 | 8,4666 | 8,4666 | 8,3978 | 8,4223 |
| 31.10.2021 | 8,4371 | 9,0698 | 8,4322 | 8,6971 |
| 01.11.2021 | 8,5843 | 8,6333 | 8,4029 | 8,4223 |
| 02.11.2021 | 8,4273 | 8,6039 | 8,2163 | 8,4174 |
| 03.11.2021 | 8,4371 | 8,7069 | 8,4273 | 8,5843 |
| 04.11.2021 | 8,5547 | 8,7216 | 8,4666 | 8,5303 |
| 07.11.2021 | 8,5352 | 8,6383 | 8,4958 | 8,5206 |
| 08.11.2021 | 8,5254 | 8,5891 | 8,4566 | 8,4862 |
| 09.11.2021 | 8,4715 | 8,5107 | 8,3929 | 8,3929 |
| 10.11.2021 | 8,3782 | 8,491 | 8,3439 | 8,3636 |
| 11.11.2021 | 8,3636 | 8,4371 | 8,3636 | 8,3782 |
| 14.11.2021 | 8,3879 | 8,5156 | 8,3832 | 8,3832 |
| 15.11.2021 | 8,3832 | 8,5744 | 8,3586 | 8,3733 |
| 16.11.2021 | 8,3978 | 8,599 | 8,3733 | 8,4862 |
| 17.11.2021 | 8,491 | 8,9276 | 8,4666 | 8,5794 |
| 18.11.2021 | 8,5941 | 8,6676 | 8,4862 | 8,5597 |
| 21.11.2021 | 8,5645 | 9,3053 | 8,5352 | 9,114 |
| 22.11.2021 | 9,1385 | 9,6487 | 9,1337 | 9,4524 |
| 23.11.2021 | 9,5604 | 9,8106 | 9,1189 | 9,3397 |
| 24.11.2021 | 9,3738 | 10,0509 | 9,3445 | 9,7909 |
| 25.11.2021 | 9,8106 | 10,7279 | 9,7958 | 10,5463 |
| 28.11.2021 | 10,5269 | 11,0271 | 10,2029 | 10,5856 |
| 29.11.2021 | 10,5856 | 10,9389 | 10,1785 | 10,3011 |
| 30.11.2021 | 10,3501 | 10,4089 | 9,6241 | 9,7861 |
| 01.12.2021 | 9,7861 | 10,0118 | 9,5947 | 9,6929 |
| 02.12.2021 | 9,6929 | 9,9331 | 9,5654 | 9,7958 |
| 05.12.2021 | 9,8204 | 9,9773 | 9,629 | 9,6439 |
| 06.12.2021 | 9,6487 | 9,9234 | 9,6487 | 9,7958 |
| 07.12.2021 | 9,8204 | 9,9872 | 9,5947 | 9,9823 |
| 08.12.2021 | 10,1048 | 10,3697 | 9,9577 | 9,9773 |
| 09.12.2021 | 9,9724 | 9,9773 | 9,6388 | 9,8646 |
| 12.12.2021 | 10,0067 | 10,4679 | 9,8204 | 10,3845 |
| 13.12.2021 | 10,3845 | 11,4196 | 10,2863 | 11,4196 |
| 14.12.2021 | 11,969 | 12,4104 | 11,5518 | 11,6059 |
| 15.12.2021 | 11,6009 | 12,2093 | 11,4293 | 11,9444 |
| 16.12.2021 | 11,969 | 13,1094 | 10,7524 | 11,2823 |
| 19.12.2021 | 10,5513 | 12,1356 | 10,5513 | 11,6009 |
| 20.12.2021 | 11,9492 | 12,0914 | 10,5219 | 10,6445 |
| 21.12.2021 | 10,5463 | 10,8897 | 10,2374 | 10,3011 |
| 22.12.2021 | 10,5269 | 11,0417 | 10,1785 | 10,5807 |
| 23.12.2021 | 10,8359 | 11,2184 | 10,6298 | 11,2184 |
| 26.12.2021 | 11,3801 | 12,0326 | 11,0368 | 11,3263 |
| 27.12.2021 | 11,3801 | 11,4931 | 10,669 | 10,8308 |
| 28.12.2021 | 10,826 | 11,2674 | 10,3795 | 11,1398 |
| 29.12.2021 | 11,13 | 11,5275 | 10,9143 | 11,5275 |
| 30.12.2021 | 11,6158 | 12,6801 | 11,3557 | 12,6557 |