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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33,9906
KAPANIŞ 33,7597
En Düşük
DÜŞÜK 20,8415
En Yüksek
YÜKSEK 46,7659
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 37,692 | 38,1046 | 37,0357 | 37,692 |
| 02.01.2023 | 37,7858 | 38,1046 | 36,8482 | 37,1106 |
| 03.01.2023 | 37,1294 | 37,4857 | 33,9416 | 35,6106 |
| 04.01.2023 | 35,6292 | 36,4543 | 33,2289 | 33,4728 |
| 05.01.2023 | 33,5665 | 36,8107 | 32,0663 | 35,9669 |
| 08.01.2023 | 36,0981 | 38,4983 | 35,2543 | 37,2232 |
| 09.01.2023 | 37,692 | 39,3797 | 36,3982 | 36,6419 |
| 10.01.2023 | 36,6419 | 37,8796 | 33,6415 | 34,5416 |
| 11.01.2023 | 35,6479 | 37,017 | 33,9978 | 35,1979 |
| 12.01.2023 | 35,1979 | 38,2921 | 34,7104 | 37,0544 |
| 15.01.2023 | 37,0357 | 40,3175 | 36,6606 | 39,9798 |
| 16.01.2023 | 40,2423 | 41,2738 | 38,2546 | 38,7796 |
| 17.01.2023 | 38,911 | 40,5798 | 37,8796 | 38,1422 |
| 18.01.2023 | 38,1983 | 39,0234 | 37,1483 | 37,3169 |
| 19.01.2023 | 37,6734 | 38,3671 | 37,3169 | 38,0669 |
| 22.01.2023 | 38,8547 | 38,8547 | 36,5856 | 36,5856 |
| 23.01.2023 | 37,092 | 37,167 | 35,4793 | 36,1543 |
| 24.01.2023 | 36,4919 | 36,5106 | 34,2042 | 35,8167 |
| 25.01.2023 | 35,9293 | 36,1918 | 34,4854 | 34,6916 |
| 26.01.2023 | 34,6916 | 34,9542 | 32,9666 | 33,979 |
| 29.01.2023 | 34,5416 | 34,5605 | 32,5352 | 32,6664 |
| 30.01.2023 | 32,6289 | 33,7728 | 31,4662 | 31,9164 |
| 31.01.2023 | 32,6851 | 32,9289 | 29,6472 | 29,7786 |
| 01.02.2023 | 29,9099 | 30,8475 | 27,7533 | 29,7224 |
| 02.02.2023 | 29,1973 | 31,8038 | 29,1973 | 31,41 |
| 05.02.2023 | 31,3538 | 31,3913 | 29,816 | 30,0036 |
| 06.02.2023 | 29,6848 | 32,2914 | 27,5846 | 28,0347 |
| 14.02.2023 | 30,0036 | 30,8287 | 28,916 | 30,1724 |
| 15.02.2023 | 30,1536 | 31,9164 | 27,6596 | 27,6596 |
| 16.02.2023 | 27,6596 | 29,066 | 27,0219 | 28,5221 |
| 19.02.2023 | 29,066 | 31,3725 | 28,5221 | 31,1288 |
| 20.02.2023 | 30,5475 | 31,0914 | 29,1034 | 29,1597 |
| 21.02.2023 | 29,066 | 30,0036 | 28,1285 | 29,5347 |
| 22.02.2023 | 29,366 | 30,1536 | 29,066 | 30,0036 |
| 23.02.2023 | 29,9662 | 31,4475 | 29,816 | 31,0914 |
| 26.02.2023 | 30,9975 | 31,3725 | 29,5347 | 29,5347 |
| 27.02.2023 | 29,6285 | 30,5286 | 29,4974 | 29,6472 |
| 28.02.2023 | 29,891 | 30,735 | 29,6472 | 29,7224 |
| 01.03.2023 | 29,816 | 30,6225 | 29,7224 | 30,0224 |
| 02.03.2023 | 30,4725 | 30,9411 | 28,8597 | 29,2722 |
| 05.03.2023 | 29,3473 | 30,0973 | 29,1973 | 29,6285 |
| 06.03.2023 | 29,6285 | 30,2474 | 29,6285 | 30,0411 |
| 07.03.2023 | 30,21 | 30,2849 | 29,516 | 29,7036 |
| 08.03.2023 | 29,6661 | 30,135 | 29,6661 | 30,0036 |
| 09.03.2023 | 30,0597 | 31,0914 | 29,9286 | 30,7912 |
| 12.03.2023 | 30,7912 | 31,6913 | 30,1724 | 31,6538 |
| 13.03.2023 | 31,635 | 31,7287 | 30,5099 | 30,9411 |
| 14.03.2023 | 30,9411 | 31,2225 | 29,1597 | 30,7912 |
| 15.03.2023 | 30,885 | 31,3725 | 30,6037 | 31,0537 |
| 16.03.2023 | 31,1849 | 32,6101 | 30,7724 | 32,5164 |
| 19.03.2023 | 33,2852 | 34,4479 | 31,41 | 31,41 |
| 20.03.2023 | 31,41 | 31,5788 | 29,9848 | 29,9848 |
| 21.03.2023 | 30,3223 | 30,5661 | 29,4598 | 29,7973 |
| 22.03.2023 | 29,7973 | 30,2849 | 29,6661 | 30,0411 |
| 23.03.2023 | 30,0715 | 30,8086 | 29,769 | 29,769 |
| 26.03.2023 | 30,2416 | 30,2793 | 29,2965 | 29,769 |
| 27.03.2023 | 29,7502 | 29,7502 | 27,7844 | 28,2193 |
| 28.03.2023 | 28,3137 | 29,1642 | 27,1229 | 28,2193 |
| 29.03.2023 | 28,2381 | 29,2965 | 27,274 | 27,3308 |
| 30.03.2023 | 27,3308 | 27,6899 | 25,8377 | 25,8377 |
| 02.04.2023 | 26,4738 | 27,2785 | 23,9423 | 23,962 |
| 03.04.2023 | 23,962 | 25,7086 | 23,7656 | 25,473 |
| 04.04.2023 | 25,4926 | 27,1803 | 25,1198 | 26,0225 |
| 05.04.2023 | 26,101 | 27,5925 | 25,9833 | 27,4747 |
| 06.04.2023 | 27,4747 | 28,0635 | 27,3374 | 28,0635 |
| 09.04.2023 | 28,0635 | 29,9475 | 28,0635 | 29,4372 |
| 10.04.2023 | 30,6146 | 30,6146 | 28,4363 | 29,4569 |
| 11.04.2023 | 28,9466 | 30,3204 | 28,9466 | 30,3204 |
| 12.04.2023 | 30,3204 | 31,2231 | 29,8297 | 30,4184 |
| 13.04.2023 | 30,5362 | 30,6539 | 29,5353 | 30,0456 |
| 16.04.2023 | 29,7708 | 30,5558 | 29,6138 | 30,2223 |
| 17.04.2023 | 30,1241 | 30,1241 | 28,7307 | 29,8297 |
| 18.04.2023 | 30,7128 | 31,4781 | 30,1829 | 31,1053 |
| 19.04.2023 | 31,1053 | 31,8904 | 29,6138 | 31,8904 |
| 23.04.2023 | 31,8904 | 32,8126 | 31,4978 | 31,8904 |
| 24.04.2023 | 31,8904 | 32,1651 | 29,9475 | 30,1241 |
| 25.04.2023 | 30,1241 | 30,4577 | 29,2017 | 30,4577 |
| 26.04.2023 | 30,4184 | 30,4184 | 29,182 | 29,9671 |
| 27.04.2023 | 29,9671 | 30,1241 | 28,8288 | 29,7316 |
| 01.05.2023 | 29,2802 | 29,2802 | 27,4944 | 28,6326 |
| 02.05.2023 | 28,5933 | 28,5933 | 26,0029 | 27,1803 |
| 03.05.2023 | 26,2187 | 28,6914 | 26,1991 | 26,4935 |
| 04.05.2023 | 26,4935 | 26,9841 | 25,3749 | 25,9048 |
| 07.05.2023 | 25,7281 | 26,1207 | 24,7272 | 25,1198 |
| 08.05.2023 | 25,1198 | 25,4142 | 23,4713 | 23,8441 |
| 09.05.2023 | 23,8441 | 23,8441 | 22,3134 | 22,4703 |
| 10.05.2023 | 22,4703 | 24,3151 | 21,6069 | 23,3535 |
| 11.05.2023 | 23,6479 | 23,7853 | 22,2741 | 22,5685 |
| 14.05.2023 | 20,8415 | 23,9815 | 20,8415 | 22,9414 |
| 15.05.2023 | 22,9414 | 23,2947 | 22,4311 | 22,8432 |
| 16.05.2023 | 22,9806 | 25,1198 | 22,9806 | 25,1198 |
| 17.05.2023 | 25,1198 | 25,316 | 23,9423 | 25,2964 |
| 21.05.2023 | 25,3945 | 27,357 | 25,2964 | 26,9448 |
| 22.05.2023 | 26,9448 | 27,671 | 25,8459 | 26,9841 |
| 23.05.2023 | 26,9841 | 27,671 | 26,886 | 27,4747 |
| 24.05.2023 | 27,4747 | 27,5925 | 26,2383 | 27,4747 |
| 25.05.2023 | 26,7094 | 27,4355 | 26,7094 | 26,8663 |
| 28.05.2023 | 27,4355 | 29,5353 | 26,2972 | 28,1616 |
| 29.05.2023 | 28,2794 | 29,4372 | 27,3962 | 28,6522 |
| 30.05.2023 | 29,4372 | 31,2034 | 29,1232 | 30,5362 |
| 31.05.2023 | 30,5558 | 30,8501 | 29,555 | 30,6539 |
| 01.06.2023 | 30,6931 | 31,596 | 30,4772 | 31,3997 |
| 04.06.2023 | 31,3997 | 32,7734 | 31,0464 | 31,3016 |
| 05.06.2023 | 31,3016 | 31,8707 | 30,909 | 31,3997 |
| 06.06.2023 | 31,3997 | 32,8715 | 31,3016 | 32,0866 |
| 07.06.2023 | 32,0866 | 33,0677 | 31,5763 | 33,0677 |
| 08.06.2023 | 33,0677 | 34,3238 | 32,5968 | 34,2061 |
| 11.06.2023 | 34,5397 | 35,148 | 33,3621 | 33,3621 |
| 12.06.2023 | 33,3621 | 33,4406 | 32,0669 | 32,5379 |
| 13.06.2023 | 32,5379 | 32,95 | 30,9875 | 32,0081 |
| 14.06.2023 | 32,381 | 32,793 | 31,3408 | 31,5763 |
| 15.06.2023 | 31,596 | 32,0081 | 31,066 | 31,4193 |
| 18.06.2023 | 31,596 | 31,596 | 29,241 | 29,241 |
| 19.06.2023 | 29,5353 | 29,9475 | 28,6129 | 29,8297 |
| 20.06.2023 | 31,0268 | 31,5371 | 30,1045 | 30,4577 |
| 21.06.2023 | 30,8109 | 31,3997 | 30,1045 | 31,3016 |
| 22.06.2023 | 33,3621 | 33,3621 | 31,3212 | 32,381 |
| 25.06.2023 | 32,636 | 33,3426 | 32,0866 | 32,6556 |
| 26.06.2023 | 32,8912 | 35,619 | 32,6556 | 35,2854 |
| 02.07.2023 | 35,2854 | 38,6413 | 35,2854 | 38,3077 |
| 03.07.2023 | 38,3077 | 38,4647 | 36,404 | 36,7965 |
| 04.07.2023 | 36,7768 | 36,7965 | 34,9517 | 35,8938 |
| 05.07.2023 | 36,6592 | 36,6592 | 35,2461 | 35,2461 |
| 06.07.2023 | 35,2461 | 35,7957 | 34,834 | 35,5798 |
| 09.07.2023 | 35,8152 | 37,5227 | 35,5798 | 37,3656 |
| 10.07.2023 | 37,5815 | 38,1114 | 36,5022 | 37,2283 |
| 11.07.2023 | 37,2283 | 39,4262 | 37,0909 | 38,3273 |
| 12.07.2023 | 38,3273 | 38,6609 | 36,4237 | 36,6788 |
| 13.07.2023 | 36,6788 | 36,6983 | 35,3246 | 36,5611 |
| 16.07.2023 | 36,5611 | 37,0909 | 36,3648 | 36,6003 |
| 17.07.2023 | 36,9927 | 37,7189 | 35,5209 | 35,619 |
| 18.07.2023 | 35,619 | 37,2086 | 33,9902 | 36,5022 |
| 19.07.2023 | 36,6592 | 37,6796 | 36,1096 | 37,0909 |
| 20.07.2023 | 38,2488 | 38,5824 | 36,875 | 37,189 |
| 23.07.2023 | 37,7974 | 38,9159 | 37,6207 | 38,2684 |
| 24.07.2023 | 38,3665 | 38,6609 | 36,6199 | 37,1104 |
| 25.07.2023 | 37,1301 | 37,7777 | 36,6592 | 36,6788 |
| 26.07.2023 | 36,7965 | 37,66 | 36,6592 | 36,6983 |
| 27.07.2023 | 36,718 | 37,0516 | 35,3835 | 35,3835 |
| 30.07.2023 | 35,462 | 36,3452 | 34,7751 | 35,3246 |
| 31.07.2023 | 35,4228 | 35,619 | 34,0098 | 34,363 |
| 01.08.2023 | 34,363 | 37,3263 | 34,3435 | 36,6983 |
| 02.08.2023 | 36,7768 | 39,0729 | 35,3246 | 37,7581 |
| 03.08.2023 | 37,8759 | 38,2292 | 36,306 | 36,6003 |
| 06.08.2023 | 36,7965 | 40,2505 | 36,7768 | 40,2505 |
| 07.08.2023 | 41,0746 | 41,2121 | 38,1506 | 40,5253 |
| 08.08.2023 | 40,5253 | 40,5449 | 37,4833 | 37,4833 |
| 09.08.2023 | 37,7189 | 38,7001 | 35,8349 | 35,9526 |
| 10.08.2023 | 36,306 | 37,2675 | 34,5201 | 36,3255 |
| 13.08.2023 | 37,2871 | 38,1703 | 36,4433 | 36,7965 |
| 14.08.2023 | 37,2871 | 38,4647 | 36,6983 | 37,4245 |
| 15.08.2023 | 37,7974 | 39,4458 | 36,9927 | 38,9552 |
| 16.08.2023 | 38,9552 | 40,1131 | 37,5227 | 38,4254 |
| 17.08.2023 | 38,4254 | 40,8785 | 38,2684 | 39,5244 |
| 20.08.2023 | 38,8571 | 42,1541 | 37,8366 | 39,9953 |
| 21.08.2023 | 40,2702 | 41,2121 | 38,8374 | 38,8374 |
| 22.08.2023 | 39,1908 | 40,7608 | 38,9552 | 39,2496 |
| 23.08.2023 | 42,0952 | 42,5663 | 38,5039 | 39,0533 |
| 24.08.2023 | 39,3477 | 39,8188 | 37,2871 | 38,131 |
| 27.08.2023 | 38,2684 | 39,544 | 36,4237 | 37,6992 |
| 28.08.2023 | 38,0329 | 39,2496 | 37,6796 | 38,1899 |
| 30.08.2023 | 38,3077 | 38,7198 | 37,5815 | 37,8759 |
| 31.08.2023 | 37,8759 | 38,1703 | 36,7965 | 37,3263 |
| 03.09.2023 | 37,9151 | 38,6806 | 37,3656 | 38,4842 |
| 04.09.2023 | 38,6216 | 38,8571 | 37,7777 | 38,131 |
| 05.09.2023 | 38,5628 | 38,6216 | 37,0124 | 37,5619 |
| 06.09.2023 | 37,5815 | 38,0918 | 37,2478 | 37,6796 |
| 07.09.2023 | 37,7189 | 41,2317 | 37,3853 | 40,9177 |
| 10.09.2023 | 41,6046 | 42,1737 | 38,7982 | 39,9365 |
| 11.09.2023 | 40,0346 | 40,1327 | 38,288 | 38,7982 |
| 12.09.2023 | 38,7982 | 41,0158 | 38,7982 | 38,9356 |
| 13.09.2023 | 39,9758 | 39,9758 | 36,0901 | 38,6021 |
| 14.09.2023 | 40,6823 | 42,3111 | 38,7198 | 39,3085 |
| 17.09.2023 | 39,3085 | 40,7215 | 35,9331 | 36,5022 |
| 18.09.2023 | 36,4629 | 36,718 | 35,4228 | 36,306 |
| 19.09.2023 | 36,875 | 37,0319 | 34,2846 | 34,5397 |
| 20.09.2023 | 33,8921 | 37,9936 | 33,8724 | 37,9936 |
| 21.09.2023 | 40,6234 | 40,6234 | 37,6796 | 37,974 |
| 24.09.2023 | 38,0329 | 41,7616 | 38,0329 | 41,7616 |
| 25.09.2023 | 42,684 | 45,824 | 41,2317 | 42,8017 |
| 26.09.2023 | 42,7821 | 46,7659 | 41,6634 | 43,8418 |
| 27.09.2023 | 43,8418 | 44,1754 | 41,899 | 41,899 |
| 28.09.2023 | 42,1934 | 43,8615 | 41,2513 | 42,1934 |
| 01.10.2023 | 43,7633 | 43,9988 | 41,7812 | 42,0756 |
| 02.10.2023 | 42,0756 | 42,1934 | 40,9177 | 41,1336 |
| 03.10.2023 | 41,3298 | 42,1934 | 39,6029 | 39,6029 |
| 04.10.2023 | 39,6029 | 40,4271 | 37,974 | 39,7402 |
| 05.10.2023 | 39,7402 | 40,3879 | 39,0337 | 40,0346 |
| 08.10.2023 | 40,015 | 43,6651 | 39,9168 | 41,2121 |
| 09.10.2023 | 42,1541 | 42,4878 | 41,3887 | 41,5457 |
| 10.10.2023 | 41,9578 | 42,3896 | 39,544 | 39,544 |
| 11.10.2023 | 40,015 | 42,684 | 39,5832 | 40,2702 |
| 12.10.2023 | 40,3486 | 40,8785 | 38,5628 | 38,9552 |
| 15.10.2023 | 39,5832 | 39,9168 | 37,1301 | 37,5422 |
| 16.10.2023 | 37,5619 | 38,6216 | 36,9731 | 38,0918 |
| 17.10.2023 | 38,0329 | 39,8384 | 36,9731 | 38,1703 |
| 18.10.2023 | 38,1703 | 38,5432 | 36,9731 | 37,8759 |
| 19.10.2023 | 37,2478 | 37,3068 | 35,9919 | 36,5219 |
| 22.10.2023 | 36,5219 | 38,6806 | 36,3844 | 37,2675 |
| 23.10.2023 | 37,2478 | 39,1711 | 37,2478 | 39,1711 |
| 24.10.2023 | 39,2496 | 40,172 | 36,4433 | 36,4433 |
| 25.10.2023 | 38,0329 | 38,8571 | 36,1489 | 38,3665 |
| 26.10.2023 | 38,5628 | 39,4066 | 37,4833 | 38,2095 |
| 29.10.2023 | 38,2684 | 38,8374 | 37,6404 | 38,1114 |
| 30.10.2023 | 38,8571 | 38,9159 | 36,4825 | 36,8357 |
| 31.10.2023 | 37,0124 | 37,7777 | 36,0116 | 37,2871 |
| 01.11.2023 | 37,7777 | 37,7777 | 37,0516 | 37,2478 |
| 02.11.2023 | 37,2478 | 38,0525 | 36,8946 | 37,7777 |
| 05.11.2023 | 37,7581 | 39,0729 | 37,7581 | 38,2684 |
| 06.11.2023 | 38,3665 | 39,7009 | 37,2675 | 39,544 |
| 07.11.2023 | 39,23 | 39,23 | 37,7777 | 37,817 |
| 08.11.2023 | 37,7974 | 38,8374 | 37,1694 | 38,1114 |
| 09.11.2023 | 38,1114 | 38,1506 | 36,2863 | 37,3068 |
| 12.11.2023 | 37,3068 | 37,5619 | 36,306 | 36,3452 |
| 13.11.2023 | 36,6983 | 37,5815 | 35,8938 | 36,8946 |
| 14.11.2023 | 37,7189 | 37,7189 | 36,306 | 36,6983 |
| 15.11.2023 | 36,8946 | 37,1104 | 36,2275 | 36,5022 |
| 16.11.2023 | 36,5807 | 37,346 | 36,2078 | 36,404 |
| 19.11.2023 | 36,9142 | 36,9339 | 36,4237 | 36,718 |
| 20.11.2023 | 37,0909 | 37,2086 | 36,6396 | 37,0712 |
| 21.11.2023 | 37,1104 | 37,1301 | 36,2078 | 36,3648 |
| 22.11.2023 | 36,3648 | 38,3862 | 36,3255 | 36,9731 |
| 23.11.2023 | 36,7965 | 39,1318 | 36,4237 | 36,4237 |
| 26.11.2023 | 36,875 | 37,2283 | 36,247 | 36,3844 |
| 27.11.2023 | 36,5219 | 36,7376 | 35,9134 | 36,0508 |
| 28.11.2023 | 36,0508 | 36,5022 | 35,3246 | 35,4228 |
| 29.11.2023 | 35,5405 | 36,5022 | 35,148 | 35,5209 |
| 30.11.2023 | 36,0704 | 36,0704 | 34,9517 | 35,1873 |
| 03.12.2023 | 35,8349 | 36,3844 | 35,3443 | 35,7564 |
| 04.12.2023 | 35,6583 | 36,1293 | 35,4228 | 35,5013 |
| 05.12.2023 | 35,5798 | 35,8546 | 34,0687 | 34,2453 |
| 06.12.2023 | 34,3238 | 34,3238 | 33,2052 | 33,6173 |
| 07.12.2023 | 33,6958 | 34,6378 | 33,4603 | 33,8529 |
| 10.12.2023 | 33,7939 | 34,0294 | 31,8904 | 31,8904 |
| 11.12.2023 | 31,9884 | 35,0695 | 31,8707 | 33,1267 |
| 12.12.2023 | 32,9697 | 33,0482 | 31,1053 | 31,1053 |
| 13.12.2023 | 31,1249 | 32,224 | 31,1249 | 31,4978 |
| 14.12.2023 | 31,8707 | 32,8715 | 31,596 | 31,8904 |
| 17.12.2023 | 32,3613 | 32,3613 | 29,9475 | 30,4184 |
| 18.12.2023 | 30,4184 | 31,3997 | 28,7896 | 29,241 |
| 19.12.2023 | 29,4176 | 29,6531 | 28,5737 | 28,9858 |
| 20.12.2023 | 28,9662 | 29,9475 | 28,7307 | 29,8101 |
| 21.12.2023 | 29,8101 | 30,2223 | 27,7298 | 28,0635 |
| 24.12.2023 | 28,2206 | 28,4167 | 25,2572 | 25,2572 |
| 25.12.2023 | 25,2572 | 26,0225 | 24,9039 | 25,1983 |
| 26.12.2023 | 25,1393 | 25,6889 | 23,8834 | 24,2366 |
| 27.12.2023 | 24,4328 | 25,1786 | 24,0993 | 24,8449 |
| 28.12.2023 | 24,6684 | 27,3177 | 24,6684 | 27,3177 |