Mavi Giyim Sanayi ve Ticaret A.S. MAVI
BIST · Türkei · Kurzlebige Konsumgüter
₺37,10+0,16 (+0,43 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺37,16 | +0,60 % | ₺37,06 | ₺37,94 | ₺36,72 | 2,95M |
| 2026-09-30 | ₺36,94 | -1,49 % | ₺37,50 | ₺38,26 | ₺36,94 | 6,40M |
| 2026-09-29 | ₺37,50 | +0,48 % | ₺37,32 | ₺39,00 | ₺37,02 | 5,38M |
| 2026-09-28 | ₺37,32 | -1,89 % | ₺37,96 | ₺37,96 | ₺37,04 | 6,04M |
| 2026-09-25 | ₺38,04 | +1,39 % | ₺37,52 | ₺38,06 | ₺36,98 | 6,19M |
| 2026-09-24 | ₺37,52 | -3,25 % | ₺38,78 | ₺39,50 | ₺37,52 | 5,84M |
| 2026-09-23 | ₺38,78 | +0,73 % | ₺38,50 | ₺39,18 | ₺38,14 | 6,94M |
| 2026-09-22 | ₺38,50 | +2,94 % | ₺37,40 | ₺38,92 | ₺37,10 | 12,74M |
| 2026-09-21 | ₺37,40 | +6,92 % | ₺35,62 | ₺37,78 | ₺35,14 | 18,22M |
| 2026-09-18 | ₺34,98 | -7,26 % | ₺37,74 | ₺38,70 | ₺34,98 | 24,04M |
| 2026-09-17 | ₺37,72 | +9,97 % | ₺34,94 | ₺37,72 | ₺34,70 | 21,32M |
| 2026-09-16 | ₺34,30 | -4,56 % | ₺35,94 | ₺36,08 | ₺33,30 | 9,54M |
| 2026-09-15 | ₺35,94 | -4,21 % | ₺37,64 | ₺37,88 | ₺35,94 | 6,06M |
| 2026-09-14 | ₺37,52 | +0,05 % | ₺37,34 | ₺37,70 | ₺36,56 | 5,16M |
| 2026-09-11 | ₺37,50 | +1,90 % | ₺36,78 | ₺37,82 | ₺36,48 | 5,72M |
| 2026-09-10 | ₺36,80 | +0,27 % | ₺36,94 | ₺37,40 | ₺35,52 | 5,05M |
| 2026-09-09 | ₺36,70 | +0,22 % | ₺36,66 | ₺37,40 | ₺36,34 | 7,40M |
| 2026-09-08 | ₺36,62 | +0,77 % | ₺36,34 | ₺36,62 | ₺36,18 | 4,86M |
| 2026-09-07 | ₺36,34 | +0,33 % | ₺36,22 | ₺36,48 | ₺35,96 | 3,80M |
| 2026-09-04 | ₺36,22 | +0,33 % | ₺36,12 | ₺36,62 | ₺35,90 | 4,10M |
| 2026-09-03 | ₺36,10 | -2,06 % | ₺37,00 | ₺37,00 | ₺35,76 | 3,58M |
| 2026-09-02 | ₺36,86 | -0,59 % | ₺37,10 | ₺37,26 | ₺36,54 | 3,23M |
| 2026-09-01 | ₺37,08 | +0,54 % | ₺36,92 | ₺37,56 | ₺36,92 | 3,14M |
| 2026-08-31 | ₺36,88 | -3,61 % | ₺38,26 | ₺38,32 | ₺36,88 | 4,35M |
| 2026-08-28 | ₺38,26 | +0,68 % | ₺38,34 | ₺38,52 | ₺38,10 | 3,55M |
| 2026-08-27 | ₺38,00 | -1,09 % | ₺38,42 | ₺38,78 | ₺38,00 | 5,10M |
| 2026-08-26 | ₺38,42 | -0,52 % | ₺38,68 | ₺39,02 | ₺38,24 | 5,48M |
| 2026-08-25 | ₺38,62 | +1,10 % | ₺38,20 | ₺38,70 | ₺37,86 | 4,85M |
| 2026-08-24 | ₺38,20 | +0,26 % | ₺38,38 | ₺38,68 | ₺38,16 | 2,94M |
| 2026-08-21 | ₺38,10 | +1,28 % | ₺37,76 | ₺38,28 | ₺37,70 | 3,75M |
| 2026-08-20 | ₺37,62 | -1,31 % | ₺38,30 | ₺38,54 | ₺37,50 | 3,74M |
| 2026-08-19 | ₺38,12 | +1,22 % | ₺37,76 | ₺38,52 | ₺37,50 | 5,50M |
| 2026-08-18 | ₺37,66 | -1,26 % | ₺38,14 | ₺38,24 | ₺37,48 | 3,92M |
| 2026-08-17 | ₺38,14 | -0,21 % | ₺38,32 | ₺38,58 | ₺37,92 | 2,57M |
| 2026-08-14 | ₺38,22 | -1,39 % | ₺38,86 | ₺38,98 | ₺38,22 | 4,04M |
| 2026-08-13 | ₺38,76 | -0,62 % | ₺38,80 | ₺39,26 | ₺38,60 | 3,10M |
| 2026-08-12 | ₺39,00 | +0,15 % | ₺38,94 | ₺39,36 | ₺38,46 | 3,57M |
| 2026-08-11 | ₺38,94 | -0,41 % | ₺38,74 | ₺39,26 | ₺38,68 | 2,16M |
| 2026-08-10 | ₺39,10 | -0,10 % | ₺39,12 | ₺39,66 | ₺38,88 | 2,50M |
| 2026-08-07 | ₺39,14 | +0,51 % | ₺38,54 | ₺39,20 | ₺38,54 | 2,17M |
| 2026-08-06 | ₺38,94 | +1,14 % | ₺38,50 | ₺38,98 | ₺38,34 | 3,75M |
| 2026-08-05 | ₺38,50 | -2,43 % | ₺39,50 | ₺39,58 | ₺38,40 | 5,91M |
| 2026-08-04 | ₺39,46 | +2,76 % | ₺38,44 | ₺39,46 | ₺38,38 | 3,90M |
| 2026-08-03 | ₺38,40 | -1,84 % | ₺39,12 | ₺39,40 | ₺38,34 | 4,43M |
| 2026-07-31 | ₺39,12 | -0,05 % | ₺39,06 | ₺39,54 | ₺38,54 | 3,09M |
| 2026-07-30 | ₺39,14 | +1,72 % | ₺38,24 | ₺39,14 | ₺38,20 | 3,90M |
| 2026-07-29 | ₺38,48 | -1,74 % | ₺39,02 | ₺39,34 | ₺38,42 | 2,61M |
| 2026-07-28 | ₺39,16 | -0,10 % | ₺39,20 | ₺39,44 | ₺38,82 | 4,20M |
| 2026-07-27 | ₺39,20 | +1,87 % | ₺38,70 | ₺39,48 | ₺38,68 | 5,26M |
| 2026-07-24 | ₺38,48 | -3,70 % | ₺39,68 | ₺39,90 | ₺38,46 | 3,13M |
| 2026-07-23 | ₺39,96 | -3,52 % | ₺41,42 | ₺41,58 | ₺39,54 | 5,16M |
| 2026-07-22 | ₺41,42 | +0,98 % | ₺41,20 | ₺41,50 | ₺40,88 | 2,40M |
| 2026-07-21 | ₺41,02 | +0,49 % | ₺40,70 | ₺41,02 | ₺40,10 | 2,17M |
| 2026-07-20 | ₺40,82 | -0,49 % | ₺41,02 | ₺41,02 | ₺40,54 | 1,60M |
| 2026-07-17 | ₺41,02 | +0,05 % | ₺41,18 | ₺41,26 | ₺40,70 | 2,35M |
| 2026-07-16 | ₺41,00 | +2,55 % | ₺40,00 | ₺41,30 | ₺39,76 | 4,92M |
| 2026-07-14 | ₺39,98 | +0,81 % | ₺39,66 | ₺40,00 | ₺39,26 | 2,48M |
| 2026-07-13 | ₺39,66 | +0,10 % | ₺39,56 | ₺39,76 | ₺38,94 | 3,16M |
| 2026-07-10 | ₺39,62 | +3,83 % | ₺38,00 | ₺39,76 | ₺38,00 | 5,25M |
| 2026-07-09 | ₺38,16 | +0,85 % | ₺37,90 | ₺38,28 | ₺37,44 | 3,41M |
| 2026-07-08 | ₺37,84 | -5,16 % | ₺39,40 | ₺39,50 | ₺37,84 | 6,87M |
| 2026-07-07 | ₺39,90 | +1,63 % | ₺39,28 | ₺40,10 | ₺39,04 | 3,35M |
| 2026-07-06 | ₺39,26 | +0,67 % | ₺39,20 | ₺39,58 | ₺38,96 | 2,75M |
| 2026-07-03 | ₺39,00 | -0,05 % | ₺39,18 | ₺39,34 | ₺38,54 | 2,94M |
| 2026-07-02 | ₺39,02 | +1,51 % | ₺38,70 | ₺39,22 | ₺38,60 | 5,09M |
| 2026-07-01 | ₺38,44 | +2,13 % | ₺37,90 | ₺38,58 | ₺37,70 | 3,54M |
| 2026-06-30 | ₺37,64 | -3,34 % | ₺38,94 | ₺39,04 | ₺37,62 | 6,63M |
| 2026-06-29 | ₺38,94 | -2,36 % | ₺39,80 | ₺39,92 | ₺38,90 | 5,76M |
| 2026-06-26 | ₺39,88 | +1,22 % | ₺39,40 | ₺40,12 | ₺39,12 | 5,30M |
| 2026-06-25 | ₺39,40 | -0,56 % | ₺39,70 | ₺40,06 | ₺39,30 | 3,42M |
| 2026-06-24 | ₺39,62 | -1,69 % | ₺40,32 | ₺40,48 | ₺39,62 | 4,61M |
| 2026-06-23 | ₺40,30 | -1,95 % | ₺41,06 | ₺41,06 | ₺40,30 | 3,56M |
| 2026-06-22 | ₺41,10 | -2,14 % | ₺41,96 | ₺42,20 | ₺41,10 | 5,17M |
| 2026-06-19 | ₺42,00 | 0,00 % | ₺42,00 | ₺42,12 | ₺41,20 | 9,57M |
| 2026-06-18 | ₺42,00 | -0,33 % | ₺42,14 | ₺42,58 | ₺41,56 | 6,80M |
| 2026-06-17 | ₺42,14 | +0,43 % | ₺41,98 | ₺43,12 | ₺41,98 | 5,44M |
| 2026-06-16 | ₺41,96 | -1,69 % | ₺42,70 | ₺43,14 | ₺41,96 | 6,22M |
| 2026-06-15 | ₺42,68 | +1,52 % | ₺43,00 | ₺43,10 | ₺42,40 | 7,10M |
| 2026-06-12 | ₺42,04 | -1,08 % | ₺42,72 | ₺43,32 | ₺41,90 | 8,58M |
| 2026-06-11 | ₺42,50 | -2,39 % | ₺43,64 | ₺44,08 | ₺42,02 | 8,55M |
| 2026-06-10 | ₺43,54 | -2,81 % | ₺44,60 | ₺44,62 | ₺42,86 | 11,45M |
| 2026-06-09 | ₺44,80 | +1,50 % | ₺44,50 | ₺45,10 | ₺43,98 | 6,85M |
| 2026-06-08 | ₺44,14 | +1,24 % | ₺43,40 | ₺44,26 | ₺42,74 | 8,85M |
| 2026-06-05 | ₺43,60 | +2,59 % | ₺42,52 | ₺44,12 | ₺42,30 | 10,69M |
| 2026-06-04 | ₺42,50 | -0,05 % | ₺42,56 | ₺42,92 | ₺41,76 | 5,91M |
| 2026-06-03 | ₺42,52 | -1,12 % | ₺42,88 | ₺43,26 | ₺42,18 | 5,78M |
| 2026-06-02 | ₺43,00 | +4,27 % | ₺41,48 | ₺43,00 | ₺41,48 | 7,21M |
| 2026-06-01 | ₺41,24 | +0,05 % | ₺41,90 | ₺42,16 | ₺41,22 | 5,40M |
| 2026-05-29 | ₺41,22 | 0,00 % | ₺41,22 | ₺41,22 | ₺41,22 | 0 |
| 2026-05-28 | ₺41,22 | 0,00 % | ₺41,22 | ₺41,22 | ₺41,22 | 0 |