MHRGY
MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
—
3.58 ₺
+0.050 (%+1.42)
Önceki Kapanış: 3.53
Düşük₺3.55
Yüksek₺3.62
Piyasa Verileri
Spot Piyasa
A:3.58
S:3.59
MHRGY: MHR GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6826
KAPANIŞ 3,6694
En Düşük
DÜŞÜK 3,0954
En Yüksek
YÜKSEK 5,1197
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3,3902 | 3,4394 | 3,3313 | 3,3509 |
| 04.01.2026 | 3,3509 | 3,3509 | 3,2723 | 3,292 |
| 05.01.2026 | 3,3018 | 3,3313 | 3,2625 | 3,3116 |
| 06.01.2026 | 3,3116 | 3,3214 | 3,2428 | 3,2723 |
| 07.01.2026 | 3,2723 | 3,3607 | 3,2133 | 3,3411 |
| 08.01.2026 | 3,3411 | 3,3804 | 3,3018 | 3,3509 |
| 11.01.2026 | 3,3411 | 3,5376 | 3,3313 | 3,4688 |
| 12.01.2026 | 3,4688 | 3,4983 | 3,4295 | 3,4688 |
| 13.01.2026 | 3,4787 | 3,5769 | 3,4394 | 3,4885 |
| 14.01.2026 | 3,459 | 3,5278 | 3,3804 | 3,4295 |
| 15.01.2026 | 3,4295 | 3,4492 | 3,3607 | 3,4099 |
| 18.01.2026 | 3,4197 | 3,4983 | 3,4197 | 3,4394 |
| 19.01.2026 | 3,4394 | 3,4983 | 3,4099 | 3,4394 |
| 20.01.2026 | 3,4394 | 3,459 | 3,3706 | 3,3902 |
| 21.01.2026 | 3,4 | 3,4787 | 3,4 | 3,4492 |
| 22.01.2026 | 3,4492 | 3,4885 | 3,4099 | 3,4394 |
| 25.01.2026 | 3,4492 | 3,459 | 3,4099 | 3,4394 |
| 26.01.2026 | 3,4394 | 3,4492 | 3,4 | 3,4197 |
| 27.01.2026 | 3,4197 | 3,5474 | 3,4099 | 3,5081 |
| 28.01.2026 | 3,5474 | 3,5966 | 3,3902 | 3,3902 |
| 29.01.2026 | 3,4 | 3,4295 | 3,3509 | 3,3902 |
| 01.02.2026 | 3,3902 | 3,4787 | 3,3214 | 3,4394 |
| 02.02.2026 | 3,4295 | 3,4787 | 3,4197 | 3,4492 |
| 03.02.2026 | 3,4492 | 3,6752 | 3,4492 | 3,5376 |
| 04.02.2026 | 3,5278 | 3,8619 | 3,5081 | 3,7342 |
| 05.02.2026 | 3,7342 | 3,7735 | 3,5868 | 3,5966 |
| 08.02.2026 | 3,6752 | 3,744 | 3,5966 | 3,6752 |
| 09.02.2026 | 3,6654 | 3,8226 | 3,6555 | 3,7538 |
| 10.02.2026 | 3,7538 | 3,7931 | 3,6948 | 3,6948 |
| 11.02.2026 | 3,7047 | 3,7636 | 3,6752 | 3,7243 |
| 12.02.2026 | 3,7342 | 3,7931 | 3,7145 | 3,7538 |
| 15.02.2026 | 3,8029 | 3,8717 | 3,7636 | 3,7833 |
| 16.02.2026 | 3,7735 | 3,9307 | 3,7538 | 3,9209 |
| 17.02.2026 | 3,9307 | 3,9307 | 3,6555 | 3,6752 |
| 18.02.2026 | 3,6948 | 3,744 | 3,4099 | 3,4492 |
| 19.02.2026 | 3,4492 | 3,518 | 3,4 | 3,4885 |
| 22.02.2026 | 3,5573 | 3,6162 | 3,4394 | 3,4394 |
| 23.02.2026 | 3,4492 | 3,4787 | 3,4 | 3,459 |
| 24.02.2026 | 3,4394 | 3,7833 | 3,4295 | 3,6654 |
| 25.02.2026 | 3,6948 | 3,8423 | 3,518 | 3,518 |
| 26.02.2026 | 3,5671 | 3,5966 | 3,3214 | 3,3607 |
| 01.03.2026 | 3,0954 | 3,3116 | 3,0954 | 3,3116 |
| 02.03.2026 | 3,4885 | 3,5376 | 3,2723 | 3,2723 |
| 03.03.2026 | 3,2821 | 3,3509 | 3,2723 | 3,3018 |
| 04.03.2026 | 3,3313 | 3,4688 | 3,3313 | 3,3706 |
| 05.03.2026 | 3,3902 | 3,4099 | 3,3116 | 3,3902 |
| 08.03.2026 | 3,3313 | 3,4197 | 3,3116 | 3,3411 |
| 09.03.2026 | 3,4099 | 3,4295 | 3,3706 | 3,4099 |
| 10.03.2026 | 3,4099 | 3,4197 | 3,3313 | 3,3607 |
| 11.03.2026 | 3,3509 | 3,4 | 3,3411 | 3,3607 |
| 12.03.2026 | 3,3607 | 3,3804 | 3,3116 | 3,3411 |
| 15.03.2026 | 3,3411 | 3,3607 | 3,292 | 3,3313 |
| 16.03.2026 | 3,3411 | 3,4 | 3,3411 | 3,3902 |
| 17.03.2026 | 3,4 | 3,4394 | 3,3804 | 3,3902 |
| 18.03.2026 | 3,3902 | 3,4197 | 3,3214 | 3,4099 |
| 22.03.2026 | 3,3804 | 3,3804 | 3,2428 | 3,3411 |
| 23.03.2026 | 3,3313 | 3,4787 | 3,3214 | 3,459 |
| 24.03.2026 | 3,4885 | 3,518 | 3,4 | 3,4 |
| 25.03.2026 | 3,4 | 3,4394 | 3,3509 | 3,3509 |
| 26.03.2026 | 3,3706 | 3,4492 | 3,233 | 3,2625 |
| 29.03.2026 | 3,2723 | 3,4 | 3,2428 | 3,3018 |
| 30.03.2026 | 3,3116 | 3,3804 | 3,3116 | 3,3509 |
| 31.03.2026 | 3,3706 | 3,4492 | 3,3313 | 3,4099 |
| 01.04.2026 | 3,3902 | 3,3902 | 3,3116 | 3,3706 |
| 02.04.2026 | 3,3804 | 3,4 | 3,3411 | 3,3509 |
| 05.04.2026 | 3,3509 | 3,4099 | 3,3411 | 3,4 |
| 06.04.2026 | 3,4099 | 3,4394 | 3,292 | 3,3018 |
| 07.04.2026 | 3,3902 | 3,4394 | 3,3411 | 3,3411 |
| 08.04.2026 | 3,3411 | 3,3902 | 3,3214 | 3,3411 |
| 09.04.2026 | 3,3509 | 3,4688 | 3,3509 | 3,4688 |
| 12.04.2026 | 3,4688 | 3,6752 | 3,4394 | 3,5769 |
| 13.04.2026 | 3,5868 | 3,6162 | 3,518 | 3,5671 |
| 14.04.2026 | 3,5671 | 3,7636 | 3,5376 | 3,7538 |
| 15.04.2026 | 3,7833 | 3,8226 | 3,685 | 3,7047 |
| 16.04.2026 | 3,7243 | 3,8521 | 3,6948 | 3,8128 |
| 19.04.2026 | 3,7342 | 3,8324 | 3,7342 | 3,7538 |
| 20.04.2026 | 3,7538 | 3,8423 | 3,7047 | 3,7538 |
| 21.04.2026 | 3,7538 | 3,9307 | 3,7342 | 3,8128 |
| 23.04.2026 | 3,7833 | 3,8128 | 3,7243 | 3,744 |
| 26.04.2026 | 3,7538 | 3,8324 | 3,7342 | 3,8029 |
| 27.04.2026 | 3,8029 | 3,8029 | 3,6948 | 3,7047 |
| 28.04.2026 | 3,7047 | 3,744 | 3,6654 | 3,6948 |
| 29.04.2026 | 3,6948 | 3,6948 | 3,6064 | 3,6359 |
| 03.05.2026 | 3,6654 | 3,6752 | 3,5966 | 3,6457 |
| 04.05.2026 | 3,6555 | 3,6654 | 3,5868 | 3,6162 |
| 05.05.2026 | 3,6457 | 3,7931 | 3,6261 | 3,7243 |
| 06.05.2026 | 3,7735 | 3,8423 | 3,7145 | 3,8029 |
| 07.05.2026 | 3,8029 | 3,8816 | 3,7636 | 3,8521 |
| 10.05.2026 | 3,9012 | 4,1371 | 3,9012 | 4,1272 |
| 11.05.2026 | 4,1272 | 4,2746 | 4,0388 | 4,2451 |
| 12.05.2026 | 4,2255 | 4,2255 | 3,9897 | 4,0486 |
| 13.05.2026 | 4,0486 | 4,1862 | 4,029 | 4,029 |
| 14.05.2026 | 4,1174 | 4,3631 | 4,029 | 4,2157 |
| 17.05.2026 | 4,2451 | 4,6186 | 4,1076 | 4,422 |
| 19.05.2026 | 4,5006 | 4,5596 | 4,3238 | 4,3434 |
| 20.05.2026 | 4,3729 | 4,5989 | 3,9503 | 3,9503 |
| 21.05.2026 | 3,9307 | 4,2353 | 3,9209 | 4,1567 |
| 24.05.2026 | 4,2255 | 4,422 | 4,029 | 4,3532 |
| 25.05.2026 | 4,4319 | 4,5694 | 4,4122 | 4,5006 |
| 31.05.2026 | 4,5301 | 4,9428 | 4,5006 | 4,9428 |
| 01.06.2026 | 4,992 | 5,1197 | 4,6677 | 4,6873 |
| 02.06.2026 | 4,6972 | 4,8741 | 4,6677 | 4,707 |
| 03.06.2026 | 4,7365 | 4,7758 | 4,5301 | 4,6284 |
| 04.06.2026 | 4,648 | 4,6579 | 4,5203 | 4,5203 |
| 07.06.2026 | 4,4319 | 4,5203 | 4,3532 | 4,3729 |
| 08.06.2026 | 4,3729 | 4,4712 | 4,1567 | 4,196 |
| 09.06.2026 | 4,2058 | 4,2648 | 4,0781 | 4,1076 |
| 10.06.2026 | 4,1371 | 4,1862 | 4,029 | 4,029 |
| 11.06.2026 | 4,2746 | 4,2943 | 4,0781 | 4,0977 |
| 14.06.2026 | 4,1469 | 4,2157 | 4,0781 | 4,0977 |
| 15.06.2026 | 4,0977 | 4,0977 | 3,9503 | 3,9798 |
| 16.06.2026 | 4,0093 | 4,0191 | 3,8816 | 3,9012 |
| 17.06.2026 | 3,9307 | 4,2845 | 3,9209 | 4,2845 |
| 18.06.2026 | 4,3532 | 4,5203 | 3,9405 | 3,9405 |
| 21.06.2026 | 3,97 | 4,0683 | 3,9503 | 3,97 |
| 22.06.2026 | 3,97 | 3,9798 | 3,8521 | 3,8619 |
| 23.06.2026 | 3,9 | 4,03 | 3,86 | 3,86 |
| 24.06.2026 | 3,86 | 3,93 | 3,72 | 3,73 |
| 25.06.2026 | 3,74 | 3,93 | 3,73 | 3,83 |
| 28.06.2026 | 3,83 | 4,1 | 3,82 | 3,84 |
| 29.06.2026 | 3,89 | 3,93 | 3,81 | 3,83 |
| 30.06.2026 | 3,83 | 3,87 | 3,8 | 3,83 |
| 01.07.2026 | 3,83 | 3,88 | 3,79 | 3,79 |
| 02.07.2026 | 3,8 | 3,82 | 3,68 | 3,8 |
| 05.07.2026 | 3,79 | 3,85 | 3,7 | 3,7 |
| 06.07.2026 | 3,69 | 3,74 | 3,67 | 3,68 |
| 07.07.2026 | 3,67 | 3,67 | 3,59 | 3,62 |
| 08.07.2026 | 3,63 | 3,66 | 3,56 | 3,58 |
| 09.07.2026 | 3,58 | 3,71 | 3,58 | 3,68 |
| 12.07.2026 | 3,66 | 3,69 | 3,53 | 3,53 |
| 13.07.2026 | 3,52 | 3,62 | 3,5 | 3,57 |
| 15.07.2026 | 3,61 | 3,64 | 3,58 | 3,62 |
| 16.07.2026 | 3,63 | 3,63 | 3,51 | 3,57 |
| 19.07.2026 | 3,58 | 3,61 | 3,51 | 3,53 |
| 20.07.2026 | 3,53 | 3,59 | 3,48 | 3,5 |
| 21.07.2026 | 3,5 | 3,6 | 3,48 | 3,53 |
| 22.07.2026 | 3,55 | 3,62 | 3,55 | 3,58 |
| 23.07.2026 | 3,76 | 3,86 | 3,62 | 3,74 |
| 26.07.2026 | 3,85 | 3,87 | 3,63 | 3,66 |
| 27.07.2026 | 3,68 | 3,69 | 3,49 | 3,49 |
| 28.07.2026 | 3,42 | 3,54 | 3,42 | 3,48 |
| 29.07.2026 | 3,47 | 3,47 | 3,37 | 3,4 |
| 30.07.2026 | 3,4 | 3,43 | 3,33 | 3,36 |
| 02.08.2026 | 3,38 | 3,44 | 3,33 | 3,35 |