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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5344
KAPANIŞ 3,5268
En Düşük
DÜŞÜK 2,5395
En Yüksek
YÜKSEK 4,9657
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,215 | 3,228 | 3,1891 | 3,2085 |
| 02.01.2025 | 3,215 | 3,2346 | 3,1891 | 3,2085 |
| 05.01.2025 | 3,2215 | 3,2865 | 3,2215 | 3,267 |
| 06.01.2025 | 3,2735 | 3,3969 | 3,2346 | 3,3125 |
| 07.01.2025 | 3,3125 | 3,3774 | 3,2865 | 3,293 |
| 08.01.2025 | 3,3125 | 3,4034 | 3,293 | 3,3384 |
| 09.01.2025 | 3,3514 | 3,3514 | 3,2475 | 3,2605 |
| 12.01.2025 | 3,254 | 3,306 | 3,2085 | 3,2085 |
| 13.01.2025 | 3,2346 | 3,2411 | 3,1826 | 3,1826 |
| 14.01.2025 | 3,1891 | 3,2215 | 3,1566 | 3,1566 |
| 15.01.2025 | 3,1696 | 3,228 | 3,1437 | 3,1566 |
| 16.01.2025 | 3,1566 | 3,1761 | 3,1371 | 3,1437 |
| 19.01.2025 | 3,1502 | 3,1956 | 3,1437 | 3,1566 |
| 20.01.2025 | 3,1631 | 3,3579 | 3,1306 | 3,2735 |
| 21.01.2025 | 3,2735 | 3,2801 | 3,1956 | 3,2215 |
| 22.01.2025 | 3,2346 | 3,2735 | 3,1371 | 3,1371 |
| 23.01.2025 | 3,1437 | 3,202 | 3,1437 | 3,1566 |
| 26.01.2025 | 3,1631 | 3,1826 | 3,1176 | 3,1371 |
| 27.01.2025 | 3,1371 | 3,1566 | 3,0982 | 3,1111 |
| 28.01.2025 | 3,1176 | 3,1241 | 3,0332 | 3,0332 |
| 29.01.2025 | 3,0332 | 3,0851 | 3,0073 | 3,0202 |
| 30.01.2025 | 3,0397 | 3,0462 | 2,8903 | 2,9618 |
| 02.02.2025 | 2,9292 | 2,9487 | 2,8968 | 2,9228 |
| 03.02.2025 | 2,9292 | 2,9683 | 2,9292 | 2,9422 |
| 04.02.2025 | 2,9357 | 2,9422 | 2,8774 | 2,9033 |
| 05.02.2025 | 2,8968 | 3,1761 | 2,8968 | 3,0851 |
| 06.02.2025 | 3,1176 | 3,1956 | 3,0786 | 3,0786 |
| 09.02.2025 | 3,0851 | 3,215 | 3,0462 | 3,1047 |
| 10.02.2025 | 3,0916 | 3,1502 | 3,0786 | 3,0982 |
| 11.02.2025 | 3,0851 | 3,1111 | 3,0073 | 3,0202 |
| 12.02.2025 | 3,0202 | 3,1047 | 3,0073 | 3,0267 |
| 13.02.2025 | 3,0397 | 3,0851 | 3,0073 | 3,0721 |
| 16.02.2025 | 3,0656 | 3,0916 | 3,0397 | 3,0397 |
| 17.02.2025 | 3,0721 | 3,0721 | 2,9747 | 3,0007 |
| 18.02.2025 | 2,9942 | 3,0267 | 2,9552 | 2,9552 |
| 19.02.2025 | 2,9552 | 3,0202 | 2,9357 | 3,0138 |
| 20.02.2025 | 3,0073 | 3,0202 | 2,8774 | 2,9228 |
| 23.02.2025 | 2,9422 | 2,9683 | 2,8968 | 2,9163 |
| 24.02.2025 | 2,9422 | 2,9422 | 2,8578 | 2,8578 |
| 25.02.2025 | 2,8578 | 2,8838 | 2,8513 | 2,8578 |
| 26.02.2025 | 2,8643 | 2,9098 | 2,8578 | 2,8903 |
| 27.02.2025 | 2,8903 | 2,9487 | 2,8838 | 2,9098 |
| 02.03.2025 | 2,9552 | 2,9618 | 2,9033 | 2,9292 |
| 03.03.2025 | 2,9228 | 2,9292 | 2,8578 | 2,8643 |
| 04.03.2025 | 2,8709 | 2,9357 | 2,8578 | 2,9163 |
| 05.03.2025 | 2,9357 | 2,9683 | 2,9228 | 2,9683 |
| 06.03.2025 | 2,9683 | 3,0332 | 2,9552 | 3,0007 |
| 09.03.2025 | 3,0007 | 3,0851 | 2,9877 | 3,0007 |
| 10.03.2025 | 3,0007 | 3,0397 | 2,9942 | 3,0073 |
| 11.03.2025 | 3,0073 | 3,0592 | 2,9942 | 3,0138 |
| 12.03.2025 | 3,0202 | 3,0916 | 3,0202 | 3,0721 |
| 13.03.2025 | 3,0721 | 3,0916 | 3,0397 | 3,0527 |
| 16.03.2025 | 3,0527 | 3,0786 | 3,0332 | 3,0397 |
| 17.03.2025 | 3,0332 | 3,0592 | 3,0007 | 3,0267 |
| 18.03.2025 | 2,8774 | 2,9552 | 2,7279 | 2,7345 |
| 19.03.2025 | 2,7345 | 2,8578 | 2,689 | 2,7734 |
| 20.03.2025 | 2,7799 | 2,7799 | 2,5395 | 2,624 |
| 23.03.2025 | 2,6175 | 2,7929 | 2,6111 | 2,7864 |
| 24.03.2025 | 2,8448 | 3,0007 | 2,7929 | 2,9357 |
| 25.03.2025 | 2,9552 | 3,228 | 2,8903 | 3,0786 |
| 26.03.2025 | 3,0786 | 3,254 | 3,0656 | 3,1826 |
| 27.03.2025 | 3,215 | 3,3774 | 3,1371 | 3,2995 |
| 01.04.2025 | 3,2995 | 3,371 | 3,2475 | 3,2995 |
| 02.04.2025 | 3,2995 | 3,3579 | 3,2605 | 3,2605 |
| 03.04.2025 | 3,2605 | 3,3774 | 3,1566 | 3,1891 |
| 06.04.2025 | 3,1502 | 3,1502 | 3,0202 | 3,1111 |
| 07.04.2025 | 3,1437 | 3,1696 | 3,1176 | 3,1241 |
| 08.04.2025 | 3,1241 | 3,1502 | 3,0786 | 3,0786 |
| 09.04.2025 | 3,1371 | 3,293 | 3,0982 | 3,2215 |
| 10.04.2025 | 3,2215 | 3,4034 | 3,1502 | 3,4034 |
| 13.04.2025 | 3,41 | 3,6502 | 3,41 | 3,6502 |
| 14.04.2025 | 3,6828 | 3,7087 | 3,4943 | 3,4943 |
| 15.04.2025 | 3,4878 | 3,5723 | 3,3579 | 3,4294 |
| 16.04.2025 | 3,4294 | 3,5983 | 3,254 | 3,254 |
| 17.04.2025 | 3,267 | 3,3904 | 3,1761 | 3,254 |
| 20.04.2025 | 3,2735 | 3,2995 | 3,1826 | 3,228 |
| 21.04.2025 | 3,2346 | 3,293 | 3,1761 | 3,1761 |
| 23.04.2025 | 3,1631 | 3,228 | 3,1631 | 3,1696 |
| 24.04.2025 | 3,1761 | 3,2411 | 3,1437 | 3,1696 |
| 27.04.2025 | 3,1761 | 3,1826 | 3,0916 | 3,0916 |
| 28.04.2025 | 3,0982 | 3,1047 | 3,0332 | 3,0397 |
| 29.04.2025 | 3,0073 | 3,0656 | 2,9618 | 2,9747 |
| 01.05.2025 | 2,9812 | 3,0397 | 2,9812 | 3,0267 |
| 04.05.2025 | 3,0267 | 3,0982 | 2,9877 | 3,0267 |
| 05.05.2025 | 3,0267 | 3,0592 | 3,0138 | 3,0332 |
| 06.05.2025 | 3,0332 | 3,0916 | 3,0073 | 3,0073 |
| 07.05.2025 | 3,0138 | 3,0592 | 2,9877 | 3,0007 |
| 08.05.2025 | 3,0007 | 3,0332 | 2,9877 | 3,0202 |
| 11.05.2025 | 3,0397 | 3,0721 | 3,0332 | 3,0592 |
| 12.05.2025 | 3,0851 | 3,1306 | 3,0397 | 3,1241 |
| 13.05.2025 | 3,1696 | 3,2865 | 3,1241 | 3,267 |
| 14.05.2025 | 3,267 | 3,3125 | 3,1891 | 3,2346 |
| 15.05.2025 | 3,2801 | 3,2801 | 3,1891 | 3,2085 |
| 19.05.2025 | 3,2085 | 3,228 | 3,1761 | 3,1761 |
| 20.05.2025 | 3,1891 | 3,2475 | 3,1437 | 3,1502 |
| 21.05.2025 | 3,1437 | 3,1761 | 3,0916 | 3,1176 |
| 22.05.2025 | 3,1176 | 3,1696 | 3,0721 | 3,0916 |
| 25.05.2025 | 3,0982 | 3,215 | 3,0851 | 3,1371 |
| 26.05.2025 | 3,1371 | 3,1891 | 3,0851 | 3,1566 |
| 27.05.2025 | 3,1566 | 3,2085 | 3,1241 | 3,1566 |
| 28.05.2025 | 3,1631 | 3,1826 | 3,1371 | 3,1631 |
| 29.05.2025 | 3,1826 | 3,1826 | 3,0721 | 3,0721 |
| 01.06.2025 | 3,0786 | 3,1696 | 3,0656 | 3,1371 |
| 02.06.2025 | 3,1437 | 3,2865 | 3,1437 | 3,215 |
| 03.06.2025 | 3,228 | 3,4229 | 3,1956 | 3,267 |
| 04.06.2025 | 3,2735 | 3,3125 | 3,2475 | 3,2475 |
| 09.06.2025 | 3,2605 | 3,5723 | 3,2411 | 3,5723 |
| 10.06.2025 | 3,6828 | 3,7087 | 3,5009 | 3,5009 |
| 11.06.2025 | 3,5009 | 3,6307 | 3,4359 | 3,4878 |
| 12.06.2025 | 3,2215 | 3,5593 | 3,2215 | 3,3839 |
| 15.06.2025 | 3,3774 | 3,6502 | 3,3125 | 3,5203 |
| 16.06.2025 | 3,5333 | 3,6957 | 3,4683 | 3,5918 |
| 17.06.2025 | 3,5464 | 3,6112 | 3,4619 | 3,4748 |
| 18.06.2025 | 3,4813 | 3,5464 | 3,3384 | 3,3384 |
| 19.06.2025 | 3,3514 | 3,4359 | 3,3514 | 3,4229 |
| 22.06.2025 | 3,41 | 3,5009 | 3,2411 | 3,3514 |
| 23.06.2025 | 3,5658 | 3,5658 | 3,41 | 3,4619 |
| 24.06.2025 | 3,4619 | 3,5658 | 3,4489 | 3,4554 |
| 25.06.2025 | 3,4619 | 3,4943 | 3,3579 | 3,3579 |
| 26.06.2025 | 3,3579 | 3,6242 | 3,3579 | 3,5529 |
| 29.06.2025 | 3,5529 | 3,8256 | 3,5333 | 3,7931 |
| 30.06.2025 | 3,9307 | 3,9373 | 3,7211 | 3,7342 |
| 01.07.2025 | 3,7342 | 3,8651 | 3,6883 | 3,7342 |
| 02.07.2025 | 3,7342 | 3,8521 | 3,7276 | 3,7407 |
| 03.07.2025 | 3,7407 | 3,7997 | 3,6555 | 3,6818 |
| 06.07.2025 | 3,6686 | 3,7145 | 3,5966 | 3,6359 |
| 07.07.2025 | 3,6555 | 3,6948 | 3,5639 | 3,5703 |
| 08.07.2025 | 3,59 | 3,6359 | 3,5507 | 3,5703 |
| 09.07.2025 | 3,6032 | 3,6359 | 3,5703 | 3,5769 |
| 10.07.2025 | 3,5769 | 3,6818 | 3,5507 | 3,6162 |
| 13.07.2025 | 3,6162 | 3,8128 | 3,6162 | 3,7079 |
| 15.07.2025 | 3,7079 | 3,8128 | 3,6032 | 3,6818 |
| 16.07.2025 | 3,6883 | 3,7997 | 3,6883 | 3,7669 |
| 17.07.2025 | 3,7669 | 3,8128 | 3,6162 | 3,6621 |
| 20.07.2025 | 3,6752 | 3,898 | 3,6752 | 3,839 |
| 21.07.2025 | 3,839 | 3,8914 | 3,7865 | 3,8717 |
| 22.07.2025 | 3,8717 | 3,9176 | 3,7472 | 3,7472 |
| 23.07.2025 | 3,7931 | 3,8194 | 3,7276 | 3,7735 |
| 24.07.2025 | 3,78 | 3,8128 | 3,7079 | 3,7145 |
| 27.07.2025 | 3,7145 | 3,8128 | 3,7079 | 3,7407 |
| 28.07.2025 | 3,7407 | 3,8587 | 3,7342 | 3,8258 |
| 29.07.2025 | 3,8128 | 3,8194 | 3,7211 | 3,7211 |
| 30.07.2025 | 3,7407 | 3,7997 | 3,7342 | 3,7407 |
| 31.07.2025 | 3,7407 | 3,8194 | 3,7211 | 3,78 |
| 03.08.2025 | 3,7865 | 3,8914 | 3,7865 | 3,8587 |
| 04.08.2025 | 3,8651 | 4,2255 | 3,8455 | 4,0879 |
| 05.08.2025 | 4,0813 | 4,3697 | 3,9962 | 4,1338 |
| 06.08.2025 | 4,1469 | 4,2648 | 4,0027 | 4,0683 |
| 07.08.2025 | 4,0683 | 4,1665 | 4,0355 | 4,042 |
| 10.08.2025 | 4,042 | 4,101 | 4,0027 | 4,0027 |
| 11.08.2025 | 4,0027 | 4,029 | 3,9438 | 3,9503 |
| 12.08.2025 | 3,9569 | 4,042 | 3,9373 | 3,9569 |
| 13.08.2025 | 3,9766 | 4,1665 | 3,9766 | 4,0945 |
| 14.08.2025 | 4,1535 | 4,3238 | 4,101 | 4,1142 |
| 17.08.2025 | 4,1272 | 4,1796 | 3,9962 | 4,029 |
| 18.08.2025 | 4,0355 | 4,0879 | 3,9634 | 3,9831 |
| 19.08.2025 | 3,9831 | 4,0486 | 3,9634 | 3,9897 |
| 20.08.2025 | 4,029 | 4,0748 | 3,9897 | 4,0224 |
| 21.08.2025 | 4,0224 | 4,101 | 3,9831 | 4,0224 |
| 24.08.2025 | 4,0748 | 4,0879 | 4,0027 | 4,042 |
| 25.08.2025 | 4,0486 | 4,3107 | 3,9569 | 4,1928 |
| 26.08.2025 | 4,1928 | 4,5727 | 4,1469 | 4,481 |
| 27.08.2025 | 4,5203 | 4,7365 | 4,3631 | 4,553 |
| 28.08.2025 | 4,6186 | 4,7496 | 4,4613 | 4,4613 |
| 31.08.2025 | 4,4417 | 4,5727 | 4,3238 | 4,3697 |
| 01.09.2025 | 4,3893 | 4,7102 | 4,0355 | 4,5596 |
| 02.09.2025 | 4,7431 | 4,9657 | 4,6382 | 4,7431 |
| 03.09.2025 | 4,7431 | 4,7824 | 4,5596 | 4,5727 |
| 04.09.2025 | 4,5203 | 4,6055 | 4,3761 | 4,3827 |
| 07.09.2025 | 4,3827 | 4,7102 | 4,2582 | 4,481 |
| 08.09.2025 | 4,5006 | 4,6579 | 4,4154 | 4,4154 |
| 09.09.2025 | 4,4154 | 4,481 | 4,2255 | 4,2321 |
| 10.09.2025 | 4,2255 | 4,6513 | 4,2124 | 4,6513 |
| 11.09.2025 | 4,6513 | 4,7168 | 4,2058 | 4,3697 |
| 14.09.2025 | 4,4122 | 4,6677 | 4,4024 | 4,5301 |
| 15.09.2025 | 4,5301 | 4,5694 | 4,422 | 4,5105 |
| 16.09.2025 | 4,5105 | 4,8937 | 4,5105 | 4,7267 |
| 17.09.2025 | 4,7267 | 4,8544 | 4,6284 | 4,6579 |
| 18.09.2025 | 4,6579 | 4,6972 | 4,5105 | 4,6382 |
| 21.09.2025 | 4,6677 | 4,7758 | 4,6087 | 4,648 |
| 22.09.2025 | 4,648 | 4,7365 | 4,5793 | 4,6284 |
| 23.09.2025 | 4,648 | 4,7168 | 4,5891 | 4,6186 |
| 24.09.2025 | 4,6284 | 4,648 | 4,4319 | 4,4417 |
| 25.09.2025 | 4,4515 | 4,4613 | 4,3041 | 4,3336 |
| 28.09.2025 | 4,3336 | 4,3925 | 4,1764 | 4,1764 |
| 29.09.2025 | 4,196 | 4,2746 | 4,0683 | 4,1174 |
| 30.09.2025 | 4,1272 | 4,1665 | 4,0191 | 4,1076 |
| 01.10.2025 | 4,1272 | 4,1862 | 4,029 | 4,0781 |
| 02.10.2025 | 4,0781 | 4,0977 | 3,97 | 3,97 |
| 05.10.2025 | 4,0191 | 4,0977 | 3,911 | 3,9307 |
| 06.10.2025 | 3,9307 | 4,0191 | 3,9209 | 3,9405 |
| 07.10.2025 | 3,9307 | 4,029 | 3,8619 | 3,8619 |
| 08.10.2025 | 3,911 | 3,97 | 3,8717 | 3,8914 |
| 09.10.2025 | 3,911 | 3,9405 | 3,8521 | 3,8619 |
| 12.10.2025 | 3,8226 | 3,8521 | 3,7342 | 3,7342 |
| 13.10.2025 | 3,744 | 3,7931 | 3,5769 | 3,6064 |
| 14.10.2025 | 3,6064 | 3,7636 | 3,6064 | 3,7145 |
| 15.10.2025 | 3,7145 | 3,7833 | 3,6457 | 3,6457 |
| 16.10.2025 | 3,6555 | 3,6654 | 3,5081 | 3,5868 |
| 19.10.2025 | 3,6064 | 3,6654 | 3,5474 | 3,6261 |
| 20.10.2025 | 3,6261 | 3,6457 | 3,5278 | 3,5671 |
| 21.10.2025 | 3,5671 | 3,6948 | 3,5671 | 3,6457 |
| 22.10.2025 | 3,6555 | 3,8128 | 3,6162 | 3,6162 |
| 23.10.2025 | 3,6359 | 3,7636 | 3,6261 | 3,7538 |
| 26.10.2025 | 3,7538 | 3,8029 | 3,7047 | 3,7047 |
| 27.10.2025 | 3,7145 | 3,7636 | 3,7047 | 3,7538 |
| 29.10.2025 | 3,7538 | 3,9897 | 3,7538 | 3,911 |
| 30.10.2025 | 3,9209 | 3,9405 | 3,8717 | 3,8914 |
| 02.11.2025 | 3,8914 | 4,0486 | 3,8914 | 3,9602 |
| 03.11.2025 | 4,029 | 4,0977 | 3,911 | 3,9503 |
| 04.11.2025 | 3,9897 | 3,9897 | 3,7931 | 3,8717 |
| 05.11.2025 | 3,8914 | 3,9209 | 3,8226 | 3,8423 |
| 06.11.2025 | 3,8423 | 3,9012 | 3,7342 | 3,7636 |
| 09.11.2025 | 3,7833 | 4,1371 | 3,7636 | 3,9307 |
| 10.11.2025 | 3,8619 | 4,3139 | 3,6752 | 4,0879 |
| 11.11.2025 | 4,0879 | 4,255 | 3,9995 | 4,029 |
| 12.11.2025 | 4,0388 | 4,1469 | 3,9405 | 3,9503 |
| 13.11.2025 | 3,9503 | 4,029 | 3,9012 | 3,9602 |
| 16.11.2025 | 4,0977 | 4,1272 | 3,9307 | 3,9503 |
| 17.11.2025 | 3,9503 | 3,97 | 3,8324 | 3,8521 |
| 18.11.2025 | 3,8717 | 3,8816 | 3,7833 | 3,7833 |
| 19.11.2025 | 3,7833 | 3,8128 | 3,6654 | 3,7145 |
| 20.11.2025 | 3,7145 | 3,7538 | 3,6752 | 3,7145 |
| 23.11.2025 | 3,7145 | 3,7342 | 3,6752 | 3,6948 |
| 24.11.2025 | 3,6948 | 3,7342 | 3,5868 | 3,5868 |
| 25.11.2025 | 3,6064 | 3,6064 | 3,5278 | 3,5278 |
| 26.11.2025 | 3,5376 | 3,685 | 3,5278 | 3,5376 |
| 27.11.2025 | 3,5376 | 3,5671 | 3,4787 | 3,4787 |
| 30.11.2025 | 3,4885 | 3,5573 | 3,4787 | 3,5376 |
| 01.12.2025 | 3,5376 | 3,6162 | 3,5278 | 3,5671 |
| 02.12.2025 | 3,5769 | 3,6162 | 3,5376 | 3,5671 |
| 03.12.2025 | 3,5769 | 3,5769 | 3,4885 | 3,4885 |
| 04.12.2025 | 3,4983 | 3,5081 | 3,4295 | 3,4394 |
| 07.12.2025 | 3,4492 | 3,4885 | 3,4394 | 3,4688 |
| 08.12.2025 | 3,4787 | 3,4787 | 3,4295 | 3,4492 |
| 09.12.2025 | 3,459 | 3,4885 | 3,4197 | 3,4197 |
| 10.12.2025 | 3,4394 | 3,5868 | 3,4099 | 3,5769 |
| 11.12.2025 | 3,5868 | 3,5868 | 3,4983 | 3,518 |
| 14.12.2025 | 3,518 | 3,5769 | 3,5081 | 3,5081 |
| 15.12.2025 | 3,518 | 3,5376 | 3,4394 | 3,4885 |
| 16.12.2025 | 3,4885 | 3,4983 | 3,4492 | 3,4492 |
| 17.12.2025 | 3,459 | 3,4885 | 3,4099 | 3,4099 |
| 18.12.2025 | 3,4197 | 3,4295 | 3,3706 | 3,3706 |
| 21.12.2025 | 3,3804 | 3,4197 | 3,2428 | 3,292 |
| 22.12.2025 | 3,2723 | 3,3018 | 3,2428 | 3,2723 |
| 23.12.2025 | 3,2821 | 3,2821 | 3,1839 | 3,1937 |
| 24.12.2025 | 3,2035 | 3,2428 | 3,1937 | 3,1937 |
| 25.12.2025 | 3,2035 | 3,3607 | 3,1839 | 3,2821 |
| 28.12.2025 | 3,292 | 3,3018 | 3,1544 | 3,2232 |
| 29.12.2025 | 3,2232 | 3,3902 | 3,1544 | 3,3607 |
| 30.12.2025 | 3,3313 | 3,4394 | 3,3313 | 3,3902 |